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 | ₩25,950 | ₩25,950 | ₩25,254 | ₩25,375 | -2.22% | 5.7만 |
| 2026.10.08 | ₩25,936 | ₩26,110 | ₩25,067 | ₩26,097 | +0.62% | 11.5만 |
| 2026.10.07 | ₩26,043 | ₩26,659 | ₩25,749 | ₩25,883 | -0.62% | 8.5만 |
| 2026.10.06 | ₩27,114 | ₩27,167 | ₩26,485 | ₩26,512 | -2.22% | 11.3만 |
| 2026.10.05 | ₩26,298 | ₩27,341 | ₩26,124 | ₩26,940 | +2.44% | 13.3만 |
| 2026.10.02 | ₩26,418 | ₩26,579 | ₩25,669 | ₩26,498 | +0.30% | 9.6만 |
| 2026.10.01 | ₩25,629 | ₩26,257 | ₩24,385 | ₩26,017 | +1.51% | 13.3만 |
| 2026.09.30 | ₩25,963 | ₩26,324 | ₩25,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,629 |
| -1.29% |
| 8.3만 |
| 2026.09.29 | ₩26,686 | ₩26,726 | ₩25,602 | ₩25,936 | -2.81% | 12만 |
|---|
| 2026.09.28 | ₩26,793 | ₩27,247 | ₩26,565 | ₩26,605 | -0.70% | 11.8만 |
|---|
| 2026.09.25 | ₩26,926 | ₩27,809 | ₩26,819 | ₩27,207 | +1.04% | 9.6만 |
|---|
| 2026.09.24 | ₩28,478 | ₩28,478 | ₩26,926 | ₩27,114 | -4.79% | 16.8만 |
|---|
| 2026.09.23 | ₩28,959 | ₩29,173 | ₩28,505 | ₩28,598 | -1.25% | 8.2만 |
|---|
| 2026.09.22 | ₩28,799 | ₩29,561 | ₩26,525 | ₩29,307 | +1.76% | 17.7만 |
|---|
| 2026.09.21 | ₩28,184 | ₩28,612 | ₩27,889 | ₩28,478 | +1.04% | 12.7만 |
|---|
| 2026.09.18 | ₩27,956 | ₩28,117 | ₩27,154 | ₩27,943 | -0.05% | 28.3만 |
|---|
| 2026.09.17 | ₩28,625 | ₩28,772 | ₩27,983 | ₩28,090 | -1.87% | 18만 |
|---|
| 2026.09.16 | ₩28,451 | ₩28,893 | ₩28,023 | ₩28,251 | -0.71% | 10.8만 |
|---|
| 2026.09.15 | ₩27,956 | ₩28,572 | ₩27,100 | ₩28,317 | +1.29% | 12.7만 |
|---|
| 2026.09.14 | ₩27,194 | ₩28,424 | ₩27,154 | ₩27,970 | +2.85% | 12.7만 |
|---|
| 2026.09.11 | ₩26,913 | ₩27,368 | ₩26,391 | ₩27,073 | +0.60% | 14.2만 |
|---|
| 2026.09.10 | ₩26,645 | ₩26,699 | ₩26,070 | ₩26,338 | -1.15% | 10만 |
|---|
| 2026.09.09 | ₩27,154 | ₩27,154 | ₩26,498 | ₩26,645 | -1.87% | 13.2만 |
|---|
| 2026.09.08 | ₩27,635 | ₩27,635 | ₩27,100 | ₩27,194 | -1.60% | 11.6만 |
|---|
| 2026.09.04 | ₩27,649 | ₩28,170 | ₩27,649 | ₩27,983 | +1.21% | 8.2만 |
|---|
| 2026.09.03 | ₩28,398 | ₩28,398 | ₩27,421 | ₩27,689 | -2.50% | 7.9만 |
|---|
| 2026.09.02 | ₩27,715 | ₩28,745 | ₩27,715 | ₩27,983 | +0.97% | 17만 |
|---|
| 2026.09.01 | ₩27,889 | ₩28,398 | ₩27,622 | ₩27,782 | -0.38% | 11만 |
|---|
| 2026.08.31 | ₩27,622 | ₩28,317 | ₩27,234 | ₩28,077 | +1.65% | 17.2만 |
|---|
| 2026.08.28 | ₩28,197 | ₩28,398 | ₩25,428 | ₩27,849 | -1.23% | 20.1만 |
|---|
| 2026.08.27 | ₩28,398 | ₩28,759 | ₩27,863 | ₩28,210 | -0.66% | 6.7만 |
|---|
| 2026.08.26 | ₩29,374 | ₩29,374 | ₩28,491 | ₩28,558 | -2.78% | 17.3만 |
|---|
| 2026.08.25 | ₩28,371 | ₩29,240 | ₩27,675 | ₩29,120 | +2.64% | 14.6만 |
|---|
| 2026.08.24 | ₩29,401 | ₩29,401 | ₩28,291 | ₩28,438 | -3.28% | 10.4만 |
|---|
| 2026.08.21 | ₩29,133 | ₩29,481 | ₩28,585 | ₩29,093 | -0.14% | 13만 |
|---|
| 2026.08.20 | ₩27,849 | ₩29,561 | ₩27,742 | ₩29,040 | +4.27% | 19.7만 |
|---|
| 2026.08.19 | ₩27,956 | ₩29,093 | ₩27,956 | ₩28,264 | +1.10% | 26.9만 |
|---|
| 2026.08.18 | ₩27,435 | ₩27,876 | ₩27,127 | ₩27,649 | +0.78% | 14.4만 |
|---|
| 2026.08.17 | ₩28,291 | ₩28,558 | ₩27,287 | ₩27,595 | -2.46% | 19.2만 |
|---|
| 2026.08.14 | ₩29,321 | ₩29,321 | ₩28,558 | ₩28,652 | -2.28% | 8.6만 |
|---|
| 2026.08.13 | ₩29,749 | ₩29,856 | ₩28,933 | ₩29,361 | -1.30% | 11만 |
|---|
| 2026.08.12 | ₩30,712 | ₩30,739 | ₩29,468 | ₩29,561 | -3.75% | 12.7만 |
|---|
| 2026.08.11 | ₩30,458 | ₩31,006 | ₩30,110 | ₩30,324 | -0.44% | 13.4만 |
|---|
| 2026.08.10 | ₩30,712 | ₩31,381 | ₩30,324 | ₩30,538 | -0.57% | 16.3만 |
|---|
| 2026.08.07 | ₩30,565 | ₩31,554 | ₩30,498 | ₩31,180 | +2.01% | 15.9만 |
|---|
| 2026.08.06 | ₩30,217 | ₩30,631 | ₩29,869 | ₩30,578 | +1.20% | 16.8만 |
|---|
| 2026.08.05 | ₩30,364 | ₩30,966 | ₩29,521 | ₩30,444 | +0.26% | 21.1만 |
|---|
| 2026.08.04 | ₩29,414 | ₩31,193 | ₩29,267 | ₩30,565 | +3.91% | 24.9만 |
|---|
| 2026.08.03 | ₩28,705 | ₩29,989 | ₩28,478 | ₩29,735 | +3.59% | 34.2만 |
|---|
| 2026.07.31 | ₩28,291 | ₩28,317 | ₩27,381 | ₩28,130 | -0.57% | 20.3만 |
|---|
| 2026.07.30 | ₩28,612 | ₩28,826 | ₩27,167 | ₩28,291 | -1.12% | 29.3만 |
|---|
| 2026.07.29 | ₩25,308 | ₩29,588 | ₩24,358 | ₩28,906 | +14.22% | 111만 |
|---|
| 2026.07.28 | ₩23,395 | ₩24,465 | ₩22,780 | ₩23,422 | +0.11% | 20.3만 |
|---|
| 2026.07.27 | ₩22,673 | ₩23,448 | ₩22,084 | ₩23,034 | +1.59% | 15만 |
|---|
| 2026.07.24 | ₩22,084 | ₩22,566 | ₩21,536 | ₩22,499 | +1.88% | 13.7만 |
|---|
| 2026.07.23 | ₩22,138 | ₩22,218 | ₩21,442 | ₩21,937 | -0.91% | 15.5만 |
|---|
| 2026.07.22 | ₩22,633 | ₩22,633 | ₩21,683 | ₩22,245 | -1.71% | 37.3만 |
|---|
| 2026.07.21 | ₩21,830 | ₩22,646 | ₩21,576 | ₩22,552 | +3.31% | 26.8만 |
|---|
| 2026.07.20 | ₩21,322 | ₩22,004 | ₩20,706 | ₩21,937 | +2.89% | 16.6만 |
|---|
| 2026.07.17 | ₩21,883 | ₩22,325 | ₩21,241 | ₩21,375 | -2.32% | 11.1만 |
|---|
| 2026.07.16 | ₩20,961 | ₩21,870 | ₩20,961 | ₩21,803 | +4.02% | 18.6만 |
|---|
| 2026.07.15 | ₩20,666 | ₩21,669 | ₩20,506 | ₩20,706 | +0.19% | 13.9만 |
|---|
| 2026.07.14 | ₩20,332 | ₩21,201 | ₩20,064 | ₩20,118 | -1.05% | 11.7만 |
|---|
| 2026.07.13 | ₩21,188 | ₩21,656 | ₩19,957 | ₩20,318 | -4.10% | 25.6만 |
|---|
| 2026.07.10 | ₩20,680 | ₩21,375 | ₩20,573 | ₩21,134 | +2.20% | 8.8만 |
|---|
| 2026.07.09 | ₩20,131 | ₩21,054 | ₩20,131 | ₩20,586 | +2.26% | 10만 |
|---|
| 2026.07.08 | ₩20,760 | ₩21,268 | ₩20,011 | ₩20,345 | -2.00% | 11.3만 |
|---|
| 2026.07.07 | ₩21,375 | ₩21,589 | ₩20,934 | ₩20,974 | -1.88% | 8.8만 |
|---|
| 2026.07.06 | ₩21,402 | ₩21,603 | ₩20,867 | ₩21,228 | -0.81% | 14.4만 |
|---|
| 2026.07.02 | ₩21,322 | ₩21,696 | ₩21,241 | ₩21,295 | -0.13% | 11.7만 |
|---|
| 2026.07.01 | ₩21,001 | ₩21,643 | ₩20,934 | ₩21,148 | +0.70% | 11.2만 |
|---|
| 2026.06.30 | ₩21,134 | ₩21,710 | ₩20,639 | ₩20,974 | -0.76% | 18.1만 |
|---|
| 2026.06.29 | ₩22,472 | ₩22,472 | ₩21,041 | ₩21,442 | -4.58% | 12.6만 |
|---|
| 2026.06.26 | ₩22,419 | ₩22,619 | ₩22,017 | ₩22,472 | +0.24% | 28.7만 |
|---|
| 2026.06.25 | ₩22,512 | ₩22,673 | ₩21,924 | ₩22,298 | -0.95% | 13.3만 |
|---|
| 2026.06.24 | ₩21,201 | ₩22,552 | ₩20,760 | ₩22,499 | +6.12% | 26.1만 |
|---|
| 2026.06.23 | ₩20,907 | ₩21,348 | ₩20,773 | ₩20,894 | -0.06% | 18.6만 |
|---|
| 2026.06.22 | ₩22,231 | ₩22,298 | ₩20,827 | ₩20,947 | -5.78% | 26.8만 |
|---|
| 2026.06.18 | ₩22,378 | ₩22,980 | ₩22,378 | ₩22,459 | +0.36% | 32.4만 |
|---|
| 2026.06.17 | ₩23,261 | ₩23,596 | ₩22,124 | ₩22,338 | -3.97% | 31.2만 |
|---|
| 2026.06.16 | ₩23,422 | ₩24,037 | ₩22,820 | ₩23,234 | -0.80% | 11.5만 |
|---|
| 2026.06.15 | ₩23,943 | ₩24,345 | ₩23,208 | ₩23,248 | -2.91% | 13.4만 |
|---|
| 2026.06.12 | ₩22,405 | ₩23,984 | ₩22,378 | ₩23,649 | +5.55% | 31.1만 |
|---|
| 2026.06.11 | ₩22,151 | ₩22,432 | ₩21,482 | ₩22,071 | -0.36% | 22.8만 |
|---|
| 2026.06.10 | ₩21,830 | ₩22,365 | ₩21,282 | ₩22,138 | +1.41% | 14.5만 |
|---|
| 2026.06.09 | ₩20,987 | ₩21,910 | ₩20,987 | ₩21,803 | +3.89% | 25.6만 |
|---|
| 2026.06.08 | ₩20,639 | ₩20,880 | ₩20,305 | ₩20,599 | -0.19% | 22.4만 |
|---|
| 2026.06.05 | ₩21,282 | ₩21,990 | ₩20,211 | ₩20,586 | -3.27% | 21.6만 |
|---|
| 2026.06.04 | ₩22,579 | ₩22,579 | ₩21,175 | ₩21,389 | -5.27% | 29.8만 |
|---|
| 2026.06.03 | ₩22,218 | ₩22,699 | ₩21,977 | ₩22,204 | -0.06% | 33만 |
|---|
| 2026.06.02 | ₩22,178 | ₩22,606 | ₩21,830 | ₩22,204 | +0.12% | 20.4만 |
|---|
| 2026.06.01 | ₩21,576 | ₩22,312 | ₩21,509 | ₩22,204 | +2.91% | 24.1만 |
|---|
| 2026.05.29 | ₩21,429 | ₩22,044 | ₩21,415 | ₩21,803 | +1.75% | 33만 |
|---|
| 2026.05.28 | ₩20,720 | ₩21,710 | ₩20,519 | ₩21,589 | +4.20% | 15.4만 |
|---|
| 2026.05.27 | ₩19,516 | ₩21,014 | ₩19,395 | ₩20,947 | +7.33% | 30.2만 |
|---|
| 2026.05.26 | ₩18,967 | ₩19,409 | ₩18,713 | ₩19,208 | +1.27% | 15.9만 |
|---|
| 2026.05.22 | ₩19,141 | ₩19,141 | ₩18,580 | ₩18,834 | -1.61% | 11.5만 |
|---|
| 2026.05.21 | ₩17,951 | ₩19,208 | ₩17,884 | ₩19,034 | +6.04% | 17.8만 |
|---|
| 2026.05.20 | ₩18,071 | ₩18,834 | ₩17,804 | ₩18,178 | +0.59% | 20.3만 |
|---|
| 2026.05.19 | ₩18,111 | ₩18,285 | ₩17,737 | ₩18,044 | -0.37% | 26.2만 |
|---|
| 2026.05.18 | ₩17,630 | ₩18,459 | ₩17,550 | ₩18,218 | +3.34% | 22.2만 |
|---|
| 2026.05.15 | ₩18,165 | ₩18,379 | ₩17,710 | ₩17,723 | -2.43% | 14.4만 |
|---|
| 2026.05.14 | ₩18,178 | ₩18,687 | ₩18,071 | ₩18,352 | +0.96% | 8.7만 |
|---|
| 2026.05.13 | ₩18,004 | ₩18,406 | ₩18,004 | ₩18,071 | +0.37% | 15.9만 |
|---|
| 2026.05.12 | ₩17,764 | ₩18,486 | ₩17,550 | ₩18,178 | +2.33% | 22.7만 |
|---|
| 2026.05.11 | ₩18,192 | ₩18,419 | ₩17,857 | ₩17,951 | -1.32% | 18만 |
|---|
| 2026.05.08 | ₩18,218 | ₩18,566 | ₩17,924 | ₩18,285 | +0.37% | 12.9만 |
|---|
| 2026.05.07 | ₩19,021 | ₩19,222 | ₩18,218 | ₩18,272 | -3.94% | 13.4만 |
|---|
| 2026.05.06 | ₩18,673 | ₩19,476 | ₩18,446 | ₩19,034 | +1.93% | 28만 |
|---|
| 2026.05.05 | ₩17,536 | ₩18,459 | ₩17,215 | ₩18,178 | +3.66% | 18.7만 |
|---|
| 2026.05.04 | ₩17,590 | ₩17,991 | ₩17,081 | ₩17,108 | -2.74% | 18.7만 |
|---|
| 2026.05.01 | ₩18,459 | ₩18,727 | ₩17,616 | ₩17,817 | -3.48% | 20.1만 |
|---|
| 2026.04.30 | ₩17,242 | ₩18,486 | ₩17,055 | ₩18,339 | +6.36% | 43.6만 |
|---|
| 2026.04.29 | ₩18,192 | ₩18,192 | ₩15,690 | ₩17,242 | -5.22% | 94.6만 |
|---|
| 2026.04.28 | ₩19,690 | ₩20,038 | ₩19,275 | ₩19,864 | +0.88% | 15.3만 |
|---|
| 2026.04.27 | ₩19,476 | ₩19,757 | ₩19,355 | ₩19,556 | +0.41% | 8.4만 |
|---|
| 2026.04.24 | ₩19,208 | ₩19,596 | ₩18,914 | ₩19,569 | +1.88% | 9.5만 |
|---|
| 2026.04.23 | ₩19,569 | ₩20,051 | ₩19,315 | ₩19,462 | -0.55% | 16만 |
|---|
| 2026.04.22 | ₩19,395 | ₩19,783 | ₩19,021 | ₩19,543 | +0.76% | 14.3만 |
|---|
| 2026.04.21 | ₩20,506 | ₩20,613 | ₩19,168 | ₩19,222 | -6.26% | 13.3만 |
|---|
| 2026.04.20 | ₩19,997 | ₩20,760 | ₩19,890 | ₩20,425 | +2.14% | 12.7만 |
|---|
| 2026.04.17 | ₩20,145 | ₩20,666 | ₩20,038 | ₩20,064 | -0.40% | 17.7만 |
|---|
| 2026.04.16 | ₩19,676 | ₩20,252 | ₩19,676 | ₩19,797 | +0.61% | 9.1만 |
|---|
| 2026.04.15 | ₩20,532 | ₩20,626 | ₩19,917 | ₩19,957 | -2.80% | 8.8만 |
|---|
| 2026.04.14 | ₩19,944 | ₩21,054 | ₩19,944 | ₩20,787 | +4.23% | 17.4만 |
|---|
| 2026.04.13 | ₩19,770 | ₩20,211 | ₩19,703 | ₩20,051 | +1.42% | 7.6만 |
|---|
| 2026.04.10 | ₩20,599 | ₩21,108 | ₩19,850 | ₩19,904 | -3.38% | 20.3만 |
|---|
| 2026.04.09 | ₩19,810 | ₩20,479 | ₩19,650 | ₩20,439 | +3.17% | 11.3만 |
|---|
| 2026.04.08 | ₩20,091 | ₩20,305 | ₩19,717 | ₩19,997 | -0.47% | 12.1만 |
|---|
| 2026.04.07 | ₩19,743 | ₩20,011 | ₩19,061 | ₩19,382 | -1.83% | 9.1만 |
|---|
| 2026.04.06 | ₩19,743 | ₩20,198 | ₩19,543 | ₩20,064 | +1.63% | 11만 |
|---|
| 2026.04.02 | ₩19,302 | ₩20,158 | ₩18,941 | ₩19,877 | +2.98% | 13.6만 |
|---|
| 2026.04.01 | ₩19,395 | ₩20,145 | ₩19,181 | ₩19,543 | +0.76% | 14.7만 |
|---|
| 2026.03.31 | ₩18,941 | ₩19,302 | ₩18,539 | ₩19,235 | +1.55% | 44.7만 |
|---|
| 2026.03.30 | ₩19,395 | ₩19,569 | ₩18,660 | ₩18,753 | -3.31% | 13.7만 |
|---|
| 2026.03.27 | ₩19,034 | ₩19,034 | ₩18,513 | ₩18,954 | -0.42% | 14.4만 |
|---|
| 2026.03.26 | ₩18,807 | ₩19,610 | ₩18,807 | ₩19,115 | +1.64% | 14.4만 |
|---|
| 2026.03.25 | ₩19,195 | ₩19,342 | ₩18,446 | ₩19,034 | -0.84% | 19.3만 |
|---|
| 2026.03.24 | ₩17,830 | ₩19,315 | ₩17,710 | ₩19,061 | +6.90% | 21.8만 |
|---|
| 2026.03.23 | ₩17,055 | ₩18,205 | ₩16,974 | ₩17,964 | +5.33% | 21.2만 |
|---|
| 2026.03.20 | ₩17,309 | ₩17,309 | ₩16,640 | ₩16,640 | -3.86% | 45만 |
|---|
| 2026.03.19 | ₩17,122 | ₩17,496 | ₩16,747 | ₩17,295 | +1.02% | 20.7만 |
|---|
| 2026.03.18 | ₩17,590 | ₩18,111 | ₩17,108 | ₩17,255 | -1.90% | 20.1만 |
|---|
| 2026.03.17 | ₩17,844 | ₩18,325 | ₩17,697 | ₩17,830 | -0.07% | 13.6만 |
|---|
| 2026.03.16 | ₩17,737 | ₩18,018 | ₩17,389 | ₩17,603 | -0.75% | 30.9만 |
|---|
| 2026.03.13 | ₩18,138 | ₩18,459 | ₩17,175 | ₩17,536 | -3.32% | 26.3만 |
|---|
| 2026.03.12 | ₩18,566 | ₩18,566 | ₩17,924 | ₩18,111 | -2.45% | 20.1만 |
|---|
| 2026.03.11 | ₩18,406 | ₩18,727 | ₩18,111 | ₩18,660 | +1.38% | 36.9만 |
|---|
| 2026.03.10 | ₩19,462 | ₩19,610 | ₩18,566 | ₩18,606 | -4.40% | 22.4만 |
|---|
| 2026.03.09 | ₩19,329 | ₩19,743 | ₩18,767 | ₩19,449 | +0.62% | 23.1만 |
|---|
| 2026.03.06 | ₩19,476 | ₩19,743 | ₩19,101 | ₩19,690 | +1.10% | 14.5만 |
|---|
| 2026.03.05 | ₩19,757 | ₩20,131 | ₩19,583 | ₩19,770 | +0.07% | 15.4만 |
|---|
| 2026.03.04 | ₩19,543 | ₩20,158 | ₩19,248 | ₩19,877 | +1.71% | 11.3만 |
|---|
| 2026.03.03 | ₩19,610 | ₩19,797 | ₩19,101 | ₩19,610 | 0.00% | 22.1만 |
|---|
| 2026.03.02 | ₩19,583 | ₩20,158 | ₩19,436 | ₩20,118 | +2.73% | 16.5만 |
|---|
| 2026.02.27 | ₩19,409 | ₩20,104 | ₩19,181 | ₩20,051 | +3.31% | 31.4만 |
|---|
| 2026.02.26 | ₩19,061 | ₩19,797 | ₩18,820 | ₩19,703 | +3.37% | 31.8만 |
|---|
| 2026.02.25 | ₩19,155 | ₩19,529 | ₩18,513 | ₩19,034 | -0.63% | 30.4만 |
|---|
| 2026.02.24 | ₩19,449 | ₩19,529 | ₩18,513 | ₩19,235 | -1.10% | 38.7만 |
|---|
| 2026.02.23 | ₩20,198 | ₩20,680 | ₩19,208 | ₩19,248 | -4.70% | 40.2만 |
|---|
| 2026.02.20 | ₩20,492 | ₩20,733 | ₩20,131 | ₩20,425 | -0.33% | 49.3만 |
|---|
| 2026.02.19 | ₩21,643 | ₩22,472 | ₩20,278 | ₩20,546 | -5.07% | 62.6만 |
|---|
| 2026.02.18 | ₩22,071 | ₩22,900 | ₩22,071 | ₩22,659 | +2.67% | 27.4만 |
|---|
| 2026.02.17 | ₩23,275 | ₩23,315 | ₩22,097 | ₩22,151 | -4.83% | 18만 |
|---|
| 2026.02.13 | ₩23,034 | ₩23,997 | ₩22,686 | ₩23,529 | +2.15% | 20.6만 |
|---|
| 2026.02.12 | ₩23,341 | ₩23,529 | ₩22,659 | ₩23,034 | -1.32% | 19.9만 |
|---|
| 2026.02.11 | ₩24,478 | ₩24,893 | ₩23,341 | ₩23,368 | -4.54% | 31만 |
|---|
| 2026.02.10 | ₩23,984 | ₩25,535 | ₩23,984 | ₩24,545 | +2.34% | 27.5만 |
|---|
| 2026.02.09 | ₩23,930 | ₩23,930 | ₩23,181 | ₩23,743 | -0.78% | 17.6만 |
|---|
| 2026.02.06 | ₩23,596 | ₩24,091 | ₩23,114 | ₩23,796 | +0.85% | 18.9만 |
|---|
| 2026.02.05 | ₩23,515 | ₩23,529 | ₩22,806 | ₩23,248 | -1.14% | 22.1만 |
|---|
| 2026.02.04 | ₩22,499 | ₩24,077 | ₩22,499 | ₩23,756 | +5.59% | 35.3만 |
|---|
| 2026.02.03 | ₩23,007 | ₩23,636 | ₩22,031 | ₩22,298 | -3.08% | 32.5만 |
|---|
| 2026.02.02 | ₩22,325 | ₩23,622 | ₩22,124 | ₩23,221 | +4.01% | 29만 |
|---|
| 2026.01.30 | ₩22,445 | ₩22,633 | ₩22,245 | ₩22,499 | +0.24% | 19.5만 |
|---|
| 2026.01.29 | ₩23,515 | ₩23,515 | ₩22,164 | ₩22,980 | -2.28% | 17.8만 |
|---|
| 2026.01.28 | ₩23,154 | ₩23,649 | ₩23,007 | ₩23,194 | +0.17% | 24.9만 |
|---|
| 2026.01.27 | ₩24,037 | ₩24,144 | ₩23,194 | ₩23,194 | -3.51% | 11.2만 |
|---|
| 2026.01.26 | ₩24,920 | ₩24,920 | ₩23,770 | ₩23,783 | -4.56% | 13.2만 |
|---|
| 2026.01.23 | ₩24,291 | ₩24,679 | ₩24,091 | ₩24,639 | +1.43% | 14.1만 |
|---|
| 2026.01.22 | ₩24,733 | ₩25,040 | ₩24,171 | ₩24,452 | -1.14% | 18.2만 |
|---|
| 2026.01.21 | ₩24,144 | ₩24,599 | ₩23,662 | ₩24,452 | +1.27% | 27.1만 |
|---|
| 2026.01.20 | ₩25,535 | ₩26,284 | ₩24,184 | ₩24,278 | -4.92% | 42.4만 |
|---|
| 2026.01.16 | ₩27,341 | ₩27,341 | ₩26,806 | ₩26,873 | -1.71% | 9.8만 |
|---|
| 2026.01.15 | ₩27,314 | ₩27,662 | ₩27,127 | ₩27,475 | +0.59% | 12만 |
|---|
| 2026.01.14 | ₩27,435 | ₩27,822 | ₩27,007 | ₩27,194 | -0.88% | 12.1만 |
|---|
| 2026.01.13 | ₩27,073 | ₩27,689 | ₩26,913 | ₩27,435 | +1.33% | 25.4만 |
|---|
| 2026.01.12 | ₩27,007 | ₩27,782 | ₩26,472 | ₩27,341 | +1.24% | 30.9만 |
|---|
| 2026.01.09 | ₩26,003 | ₩27,261 | ₩25,642 | ₩27,167 | +4.48% | 19.4만 |
|---|
| 2026.01.08 | ₩24,358 | ₩26,204 | ₩24,358 | ₩25,883 | +6.26% | 17.8만 |
|---|
| 2026.01.07 | ₩25,187 | ₩25,187 | ₩24,131 | ₩24,559 | -2.50% | 15.3만 |
|---|
| 2026.01.06 | ₩24,398 | ₩25,241 | ₩24,077 | ₩25,094 | +2.85% | 20.8만 |
|---|
| 2026.01.05 | ₩23,676 | ₩25,027 | ₩23,662 | ₩24,492 | +3.45% | 15.4만 |
|---|
| 2026.01.02 | ₩23,288 | ₩23,930 | ₩22,967 | ₩23,676 | +1.67% | 14만 |
|---|
| 2025.12.31 | ₩23,395 | ₩23,743 | ₩22,967 | ₩23,275 | -0.51% | 38.3만 |
|---|
| 2025.12.30 | ₩23,382 | ₩23,649 | ₩23,074 | ₩23,502 | +0.51% | 28.1만 |
|---|
| 2025.12.29 | ₩24,010 | ₩24,050 | ₩23,221 | ₩23,395 | -2.56% | 18.5만 |
|---|
| 2025.12.26 | ₩24,077 | ₩24,171 | ₩23,716 | ₩24,064 | -0.06% | 15.1만 |
|---|
| 2025.12.24 | ₩24,077 | ₩24,198 | ₩23,943 | ₩24,117 | +0.17% | 5만 |
|---|
| 2025.12.23 | ₩23,930 | ₩24,131 | ₩23,382 | ₩23,984 | +0.22% | 13.6만 |
|---|
| 2025.12.22 | ₩24,652 | ₩24,799 | ₩23,622 | ₩23,997 | -2.66% | 18.6만 |
|---|
| 2025.12.19 | ₩25,080 | ₩25,080 | ₩24,505 | ₩24,813 | -1.07% | 46.9만 |
|---|
| 2025.12.18 | ₩24,612 | ₩25,508 | ₩24,198 | ₩24,987 | +1.52% | 18.7만 |
|---|
| 2025.12.17 | ₩24,050 | ₩25,187 | ₩23,903 | ₩25,107 | +4.39% | 26.8만 |
|---|
| 2025.12.16 | ₩23,609 | ₩24,104 | ₩23,395 | ₩24,037 | +1.81% | 17.9만 |
|---|
| 2025.12.15 | ₩24,091 | ₩24,091 | ₩23,435 | ₩23,582 | -2.11% | 22.9만 |
|---|
| 2025.12.12 | ₩24,398 | ₩24,465 | ₩23,863 | ₩23,943 | -1.86% | 9.6만 |
|---|
| 2025.12.11 | ₩24,492 | ₩25,013 | ₩24,157 | ₩24,211 | -1.15% | 18.7만 |
|---|
| 2025.12.10 | ₩23,502 | ₩24,465 | ₩23,368 | ₩24,278 | +3.30% | 16.7만 |
|---|
| 2025.12.09 | ₩23,649 | ₩24,251 | ₩23,596 | ₩23,703 | +0.23% | 12.5만 |
|---|
| 2025.12.08 | ₩24,091 | ₩24,091 | ₩23,582 | ₩23,676 | -1.72% | 14.8만 |
|---|
| 2025.12.05 | ₩23,689 | ₩24,144 | ₩23,408 | ₩24,037 | +1.47% | 13.5만 |
|---|
| 2025.12.04 | ₩24,264 | ₩24,412 | ₩23,502 | ₩23,555 | -2.92% | 16.4만 |
|---|
| 2025.12.03 | ₩23,783 | ₩24,345 | ₩23,462 | ₩24,291 | +2.14% | 12.8만 |
|---|
| 2025.12.02 | ₩23,770 | ₩24,278 | ₩23,261 | ₩23,810 | +0.17% | 14.2만 |
|---|
| 2025.12.01 | ₩24,024 | ₩24,291 | ₩23,783 | ₩23,863 | -0.67% | 11.5만 |
|---|
| 2025.11.28 | ₩24,465 | ₩24,492 | ₩24,091 | ₩24,331 | -0.55% | 7.6만 |
|---|
| 2025.11.26 | ₩23,676 | ₩24,572 | ₩23,676 | ₩24,251 | +2.43% | 18.3만 |
|---|
| 2025.11.25 | ₩22,940 | ₩23,770 | ₩22,499 | ₩23,770 | +3.62% | 22.1만 |
|---|
| 2025.11.24 | ₩22,900 | ₩23,007 | ₩21,990 | ₩22,659 | -1.05% | 34.8만 |
|---|
| 2025.11.21 | ₩22,338 | ₩23,555 | ₩22,138 | ₩23,101 | +3.41% | 44.3만 |
|---|
| 2025.11.20 | ₩22,806 | ₩23,368 | ₩22,138 | ₩22,204 | -2.64% | 17.6만 |
|---|
| 2025.11.19 | ₩23,676 | ₩23,770 | ₩22,659 | ₩22,847 | -3.50% | 13.4만 |
|---|
| 2025.11.18 | ₩24,251 | ₩24,251 | ₩23,502 | ₩23,636 | -2.54% | 15.7만 |
|---|
| 2025.11.17 | ₩24,612 | ₩25,201 | ₩23,903 | ₩24,371 | -0.98% | 18.7만 |
|---|
| 2025.11.14 | ₩24,666 | ₩24,666 | ₩23,970 | ₩24,438 | -0.92% | 9.9만 |
|---|
| 2025.11.13 | ₩24,692 | ₩25,214 | ₩24,412 | ₩24,813 | +0.49% | 13.6만 |
|---|
| 2025.11.12 | ₩24,599 | ₩25,040 | ₩24,398 | ₩24,692 | +0.38% | 9.6만 |
|---|
| 2025.11.11 | ₩24,077 | ₩24,585 | ₩23,984 | ₩24,452 | +1.56% | 17.1만 |
|---|
| 2025.11.10 | ₩24,345 | ₩24,880 | ₩23,649 | ₩23,903 | -1.81% | 15.8만 |
|---|
| 2025.11.07 | ₩24,452 | ₩24,746 | ₩23,703 | ₩24,184 | -1.09% | 18.1만 |
|---|
| 2025.11.06 | ₩24,612 | ₩25,040 | ₩24,478 | ₩24,585 | -0.11% | 15.7만 |
|---|
| 2025.11.05 | ₩24,679 | ₩24,813 | ₩24,238 | ₩24,759 | +0.33% | 12.8만 |
|---|
| 2025.11.04 | ₩24,037 | ₩24,438 | ₩23,770 | ₩24,358 | +1.34% | 19.8만 |
|---|
| 2025.11.03 | ₩23,382 | ₩24,305 | ₩23,034 | ₩24,224 | +3.60% | 35.6만 |
|---|
| 2025.10.31 | ₩23,542 | ₩23,810 | ₩23,074 | ₩23,609 | +0.28% | 26.1만 |
|---|
| 2025.10.30 | ₩23,194 | ₩23,823 | ₩22,472 | ₩23,529 | +1.44% | 38.1만 |
|---|
| 2025.10.29 | ₩25,415 | ₩25,629 | ₩22,111 | ₩23,622 | -7.05% | 70.1만 |
|---|
| 2025.10.28 | ₩25,963 | ₩26,739 | ₩25,629 | ₩25,829 | -0.52% | 28.2만 |
|---|
| 2025.10.27 | ₩26,632 | ₩27,007 | ₩25,896 | ₩25,936 | -2.61% | 19만 |
|---|
| 2025.10.24 | ₩27,007 | ₩27,127 | ₩26,271 | ₩26,659 | -1.29% | 14.6만 |
|---|
| 2025.10.23 | ₩26,084 | ₩26,873 | ₩25,615 | ₩26,699 | +2.36% | 33.1만 |
|---|
| 2025.10.22 | ₩26,632 | ₩27,127 | ₩26,110 | ₩26,164 | -1.76% | 16.9만 |
|---|
| 2025.10.21 | ₩26,405 | ₩26,538 | ₩26,084 | ₩26,445 | +0.15% | 14.6만 |
|---|
| 2025.10.20 | ₩25,415 | ₩26,752 | ₩25,415 | ₩26,271 | +3.37% | 24.9만 |
|---|
| 2025.10.17 | ₩25,629 | ₩25,896 | ₩25,013 | ₩25,321 | -1.20% | 15.6만 |
|---|
| 2025.10.16 | ₩25,428 | ₩26,485 | ₩25,428 | ₩25,669 | +0.95% | 19.7만 |
|---|
| 2025.10.15 | ₩25,562 | ₩25,923 | ₩25,321 | ₩25,401 | -0.63% | 14.8만 |
|---|
| 2025.10.14 | ₩25,348 | ₩26,110 | ₩25,335 | ₩25,388 | +0.16% | 19.3만 |
|---|
| 2025.10.13 | ₩25,294 | ₩25,602 | ₩25,067 | ₩25,468 | +0.69% | 17.9만 |
|---|
| 2025.10.10 | ₩25,923 | ₩25,923 | ₩25,027 | ₩25,040 | -3.41% | 21.6만 |
|---|