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 | ₩26,024 | ₩26,024 | ₩25,327 | ₩25,447 | -2.22% | 5.7만 |
| 2026.10.08 | ₩26,011 | ₩26,185 | ₩25,139 | ₩26,172 | +0.62% | 11.5만 |
| 2026.10.07 | ₩26,118 | ₩26,735 | ₩25,823 | ₩25,957 | -0.62% | 8.5만 |
| 2026.10.06 | ₩27,191 | ₩27,245 | ₩26,561 | ₩26,588 | -2.22% | 11.3만 |
| 2026.10.05 | ₩26,373 | ₩27,419 | ₩26,199 | ₩27,017 | +2.44% | 13.3만 |
| 2026.10.02 | ₩26,494 | ₩26,655 | ₩25,742 | ₩26,574 | +0.30% | 9.6만 |
| 2026.10.01 | ₩25,702 | ₩26,333 | ₩24,455 | ₩26,091 | +1.51% | 13.3만 |
| 2026.09.30 | ₩26,038 | ₩26,400 | ₩25,622 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,702 |
| -1.29% |
| 8.3만 |
| 2026.09.29 | ₩26,762 | ₩26,802 | ₩25,675 | ₩26,011 | -2.81% | 12만 |
|---|
| 2026.09.28 | ₩26,869 | ₩27,325 | ₩26,641 | ₩26,681 | -0.70% | 11.8만 |
|---|
| 2026.09.25 | ₩27,003 | ₩27,889 | ₩26,896 | ₩27,285 | +1.04% | 9.6만 |
|---|
| 2026.09.24 | ₩28,559 | ₩28,559 | ₩27,003 | ₩27,191 | -4.79% | 16.8만 |
|---|
| 2026.09.23 | ₩29,042 | ₩29,257 | ₩28,586 | ₩28,680 | -1.25% | 8.2만 |
|---|
| 2026.09.22 | ₩28,881 | ₩29,646 | ₩26,601 | ₩29,391 | +1.76% | 17.7만 |
|---|
| 2026.09.21 | ₩28,264 | ₩28,694 | ₩27,969 | ₩28,559 | +1.04% | 12.7만 |
|---|
| 2026.09.18 | ₩28,036 | ₩28,197 | ₩27,231 | ₩28,023 | -0.05% | 28.3만 |
|---|
| 2026.09.17 | ₩28,707 | ₩28,855 | ₩28,063 | ₩28,170 | -1.87% | 18만 |
|---|
| 2026.09.16 | ₩28,533 | ₩28,975 | ₩28,103 | ₩28,331 | -0.71% | 10.8만 |
|---|
| 2026.09.15 | ₩28,036 | ₩28,653 | ₩27,178 | ₩28,398 | +1.29% | 12.7만 |
|---|
| 2026.09.14 | ₩27,272 | ₩28,506 | ₩27,231 | ₩28,050 | +2.85% | 12.7만 |
|---|
| 2026.09.11 | ₩26,990 | ₩27,446 | ₩26,467 | ₩27,151 | +0.60% | 14.2만 |
|---|
| 2026.09.10 | ₩26,722 | ₩26,775 | ₩26,145 | ₩26,413 | -1.15% | 10만 |
|---|
| 2026.09.09 | ₩27,231 | ₩27,231 | ₩26,574 | ₩26,722 | -1.87% | 13.2만 |
|---|
| 2026.09.08 | ₩27,714 | ₩27,714 | ₩27,178 | ₩27,272 | -1.60% | 11.6만 |
|---|
| 2026.09.04 | ₩27,728 | ₩28,251 | ₩27,728 | ₩28,063 | +1.21% | 8.2만 |
|---|
| 2026.09.03 | ₩28,479 | ₩28,479 | ₩27,500 | ₩27,768 | -2.50% | 7.9만 |
|---|
| 2026.09.02 | ₩27,795 | ₩28,828 | ₩27,795 | ₩28,063 | +0.97% | 17만 |
|---|
| 2026.09.01 | ₩27,969 | ₩28,479 | ₩27,701 | ₩27,862 | -0.38% | 11만 |
|---|
| 2026.08.31 | ₩27,701 | ₩28,398 | ₩27,312 | ₩28,157 | +1.65% | 17.2만 |
|---|
| 2026.08.28 | ₩28,278 | ₩28,479 | ₩25,501 | ₩27,929 | -1.23% | 20.1만 |
|---|
| 2026.08.27 | ₩28,479 | ₩28,841 | ₩27,942 | ₩28,291 | -0.66% | 6.7만 |
|---|
| 2026.08.26 | ₩29,458 | ₩29,458 | ₩28,573 | ₩28,640 | -2.78% | 17.3만 |
|---|
| 2026.08.25 | ₩28,452 | ₩29,324 | ₩27,755 | ₩29,203 | +2.64% | 14.6만 |
|---|
| 2026.08.24 | ₩29,485 | ₩29,485 | ₩28,372 | ₩28,519 | -3.28% | 10.4만 |
|---|
| 2026.08.21 | ₩29,217 | ₩29,566 | ₩28,667 | ₩29,177 | -0.14% | 13만 |
|---|
| 2026.08.20 | ₩27,929 | ₩29,646 | ₩27,822 | ₩29,123 | +4.27% | 19.7만 |
|---|
| 2026.08.19 | ₩28,036 | ₩29,177 | ₩28,036 | ₩28,345 | +1.10% | 26.9만 |
|---|
| 2026.08.18 | ₩27,513 | ₩27,956 | ₩27,205 | ₩27,728 | +0.78% | 14.4만 |
|---|
| 2026.08.17 | ₩28,372 | ₩28,640 | ₩27,366 | ₩27,674 | -2.46% | 19.2만 |
|---|
| 2026.08.14 | ₩29,405 | ₩29,405 | ₩28,640 | ₩28,734 | -2.28% | 8.6만 |
|---|
| 2026.08.13 | ₩29,834 | ₩29,941 | ₩29,016 | ₩29,445 | -1.30% | 11만 |
|---|
| 2026.08.12 | ₩30,800 | ₩30,827 | ₩29,552 | ₩29,646 | -3.75% | 12.7만 |
|---|
| 2026.08.11 | ₩30,545 | ₩31,095 | ₩30,196 | ₩30,411 | -0.44% | 13.4만 |
|---|
| 2026.08.10 | ₩30,800 | ₩31,470 | ₩30,411 | ₩30,625 | -0.57% | 16.3만 |
|---|
| 2026.08.07 | ₩30,652 | ₩31,645 | ₩30,585 | ₩31,269 | +2.01% | 15.9만 |
|---|
| 2026.08.06 | ₩30,303 | ₩30,719 | ₩29,955 | ₩30,666 | +1.20% | 16.8만 |
|---|
| 2026.08.05 | ₩30,451 | ₩31,055 | ₩29,606 | ₩30,531 | +0.26% | 21.1만 |
|---|
| 2026.08.04 | ₩29,498 | ₩31,283 | ₩29,351 | ₩30,652 | +3.91% | 24.9만 |
|---|
| 2026.08.03 | ₩28,788 | ₩30,075 | ₩28,559 | ₩29,820 | +3.59% | 34.2만 |
|---|
| 2026.07.31 | ₩28,372 | ₩28,398 | ₩27,459 | ₩28,211 | -0.57% | 20.3만 |
|---|
| 2026.07.30 | ₩28,694 | ₩28,908 | ₩27,245 | ₩28,372 | -1.12% | 29.3만 |
|---|
| 2026.07.29 | ₩25,380 | ₩29,673 | ₩24,428 | ₩28,989 | +14.22% | 111만 |
|---|
| 2026.07.28 | ₩23,462 | ₩24,535 | ₩22,845 | ₩23,489 | +0.11% | 20.3만 |
|---|
| 2026.07.27 | ₩22,738 | ₩23,516 | ₩22,147 | ₩23,100 | +1.59% | 15만 |
|---|
| 2026.07.24 | ₩22,147 | ₩22,630 | ₩21,597 | ₩22,563 | +1.88% | 13.7만 |
|---|
| 2026.07.23 | ₩22,201 | ₩22,281 | ₩21,503 | ₩22,000 | -0.91% | 15.5만 |
|---|
| 2026.07.22 | ₩22,697 | ₩22,697 | ₩21,745 | ₩22,308 | -1.71% | 37.3만 |
|---|
| 2026.07.21 | ₩21,892 | ₩22,711 | ₩21,638 | ₩22,617 | +3.31% | 26.8만 |
|---|
| 2026.07.20 | ₩21,383 | ₩22,067 | ₩20,766 | ₩22,000 | +2.89% | 16.6만 |
|---|
| 2026.07.17 | ₩21,946 | ₩22,389 | ₩21,302 | ₩21,436 | -2.32% | 11.1만 |
|---|
| 2026.07.16 | ₩21,021 | ₩21,933 | ₩21,021 | ₩21,866 | +4.02% | 18.6만 |
|---|
| 2026.07.15 | ₩20,725 | ₩21,731 | ₩20,564 | ₩20,766 | +0.19% | 13.9만 |
|---|
| 2026.07.14 | ₩20,390 | ₩21,262 | ₩20,122 | ₩20,175 | -1.05% | 11.7만 |
|---|
| 2026.07.13 | ₩21,249 | ₩21,718 | ₩20,014 | ₩20,377 | -4.10% | 25.6만 |
|---|
| 2026.07.10 | ₩20,739 | ₩21,436 | ₩20,632 | ₩21,195 | +2.20% | 8.8만 |
|---|
| 2026.07.09 | ₩20,189 | ₩21,114 | ₩20,189 | ₩20,645 | +2.26% | 10만 |
|---|
| 2026.07.08 | ₩20,819 | ₩21,329 | ₩20,068 | ₩20,403 | -2.00% | 11.3만 |
|---|
| 2026.07.07 | ₩21,436 | ₩21,651 | ₩20,994 | ₩21,034 | -1.88% | 8.8만 |
|---|
| 2026.07.06 | ₩21,463 | ₩21,664 | ₩20,927 | ₩21,289 | -0.81% | 14.4만 |
|---|
| 2026.07.02 | ₩21,383 | ₩21,758 | ₩21,302 | ₩21,356 | -0.13% | 11.7만 |
|---|
| 2026.07.01 | ₩21,061 | ₩21,705 | ₩20,994 | ₩21,208 | +0.70% | 11.2만 |
|---|
| 2026.06.30 | ₩21,195 | ₩21,772 | ₩20,699 | ₩21,034 | -0.76% | 18.1만 |
|---|
| 2026.06.29 | ₩22,536 | ₩22,536 | ₩21,101 | ₩21,503 | -4.58% | 12.6만 |
|---|
| 2026.06.26 | ₩22,483 | ₩22,684 | ₩22,080 | ₩22,536 | +0.24% | 28.7만 |
|---|
| 2026.06.25 | ₩22,577 | ₩22,738 | ₩21,986 | ₩22,362 | -0.95% | 13.3만 |
|---|
| 2026.06.24 | ₩21,262 | ₩22,617 | ₩20,819 | ₩22,563 | +6.12% | 26.1만 |
|---|
| 2026.06.23 | ₩20,967 | ₩21,410 | ₩20,833 | ₩20,953 | -0.06% | 18.6만 |
|---|
| 2026.06.22 | ₩22,295 | ₩22,362 | ₩20,886 | ₩21,007 | -5.78% | 26.8만 |
|---|
| 2026.06.18 | ₩22,442 | ₩23,046 | ₩22,442 | ₩22,523 | +0.36% | 32.4만 |
|---|
| 2026.06.17 | ₩23,328 | ₩23,663 | ₩22,188 | ₩22,402 | -3.97% | 31.2만 |
|---|
| 2026.06.16 | ₩23,489 | ₩24,106 | ₩22,885 | ₩23,301 | -0.80% | 11.5만 |
|---|
| 2026.06.15 | ₩24,012 | ₩24,414 | ₩23,274 | ₩23,314 | -2.91% | 13.4만 |
|---|
| 2026.06.12 | ₩22,469 | ₩24,052 | ₩22,442 | ₩23,717 | +5.55% | 31.1만 |
|---|
| 2026.06.11 | ₩22,214 | ₩22,496 | ₩21,544 | ₩22,134 | -0.36% | 22.8만 |
|---|
| 2026.06.10 | ₩21,892 | ₩22,429 | ₩21,342 | ₩22,201 | +1.41% | 14.5만 |
|---|
| 2026.06.09 | ₩21,047 | ₩21,973 | ₩21,047 | ₩21,866 | +3.89% | 25.6만 |
|---|
| 2026.06.08 | ₩20,699 | ₩20,940 | ₩20,363 | ₩20,658 | -0.19% | 22.4만 |
|---|
| 2026.06.05 | ₩21,342 | ₩22,053 | ₩20,269 | ₩20,645 | -3.27% | 21.6만 |
|---|
| 2026.06.04 | ₩22,644 | ₩22,644 | ₩21,235 | ₩21,450 | -5.27% | 29.8만 |
|---|
| 2026.06.03 | ₩22,281 | ₩22,764 | ₩22,040 | ₩22,268 | -0.06% | 33만 |
|---|
| 2026.06.02 | ₩22,241 | ₩22,671 | ₩21,892 | ₩22,268 | +0.12% | 20.4만 |
|---|
| 2026.06.01 | ₩21,638 | ₩22,375 | ₩21,571 | ₩22,268 | +2.91% | 24.1만 |
|---|
| 2026.05.29 | ₩21,490 | ₩22,107 | ₩21,477 | ₩21,866 | +1.75% | 33만 |
|---|
| 2026.05.28 | ₩20,779 | ₩21,772 | ₩20,578 | ₩21,651 | +4.20% | 15.4만 |
|---|
| 2026.05.27 | ₩19,572 | ₩21,074 | ₩19,451 | ₩21,007 | +7.33% | 30.2만 |
|---|
| 2026.05.26 | ₩19,022 | ₩19,464 | ₩18,767 | ₩19,263 | +1.27% | 15.9만 |
|---|
| 2026.05.22 | ₩19,196 | ₩19,196 | ₩18,633 | ₩18,888 | -1.61% | 11.5만 |
|---|
| 2026.05.21 | ₩18,002 | ₩19,263 | ₩17,935 | ₩19,089 | +6.04% | 17.8만 |
|---|
| 2026.05.20 | ₩18,123 | ₩18,888 | ₩17,855 | ₩18,230 | +0.59% | 20.3만 |
|---|
| 2026.05.19 | ₩18,163 | ₩18,338 | ₩17,788 | ₩18,096 | -0.37% | 26.2만 |
|---|
| 2026.05.18 | ₩17,680 | ₩18,512 | ₩17,600 | ₩18,271 | +3.34% | 22.2만 |
|---|
| 2026.05.15 | ₩18,217 | ₩18,432 | ₩17,761 | ₩17,774 | -2.43% | 14.4만 |
|---|
| 2026.05.14 | ₩18,230 | ₩18,740 | ₩18,123 | ₩18,405 | +0.96% | 8.7만 |
|---|
| 2026.05.13 | ₩18,056 | ₩18,458 | ₩18,056 | ₩18,123 | +0.37% | 15.9만 |
|---|
| 2026.05.12 | ₩17,814 | ₩18,539 | ₩17,600 | ₩18,230 | +2.33% | 22.7만 |
|---|
| 2026.05.11 | ₩18,244 | ₩18,472 | ₩17,908 | ₩18,002 | -1.32% | 18만 |
|---|
| 2026.05.08 | ₩18,271 | ₩18,619 | ₩17,975 | ₩18,338 | +0.37% | 12.9만 |
|---|
| 2026.05.07 | ₩19,075 | ₩19,277 | ₩18,271 | ₩18,324 | -3.94% | 13.4만 |
|---|
| 2026.05.06 | ₩18,727 | ₩19,532 | ₩18,499 | ₩19,089 | +1.93% | 28만 |
|---|
| 2026.05.05 | ₩17,586 | ₩18,512 | ₩17,264 | ₩18,230 | +3.66% | 18.7만 |
|---|
| 2026.05.04 | ₩17,640 | ₩18,043 | ₩17,130 | ₩17,157 | -2.74% | 18.7만 |
|---|
| 2026.05.01 | ₩18,512 | ₩18,780 | ₩17,667 | ₩17,868 | -3.48% | 20.1만 |
|---|
| 2026.04.30 | ₩17,291 | ₩18,539 | ₩17,103 | ₩18,391 | +6.36% | 43.6만 |
|---|
| 2026.04.29 | ₩18,244 | ₩18,244 | ₩15,735 | ₩17,291 | -5.22% | 94.6만 |
|---|
| 2026.04.28 | ₩19,746 | ₩20,095 | ₩19,330 | ₩19,921 | +0.88% | 15.3만 |
|---|
| 2026.04.27 | ₩19,532 | ₩19,813 | ₩19,411 | ₩19,612 | +0.41% | 8.4만 |
|---|
| 2026.04.24 | ₩19,263 | ₩19,652 | ₩18,968 | ₩19,625 | +1.88% | 9.5만 |
|---|
| 2026.04.23 | ₩19,625 | ₩20,108 | ₩19,371 | ₩19,518 | -0.55% | 16만 |
|---|
| 2026.04.22 | ₩19,451 | ₩19,840 | ₩19,075 | ₩19,599 | +0.76% | 14.3만 |
|---|
| 2026.04.21 | ₩20,564 | ₩20,672 | ₩19,223 | ₩19,277 | -6.26% | 13.3만 |
|---|
| 2026.04.20 | ₩20,055 | ₩20,819 | ₩19,947 | ₩20,484 | +2.14% | 12.7만 |
|---|
| 2026.04.17 | ₩20,202 | ₩20,725 | ₩20,095 | ₩20,122 | -0.40% | 17.7만 |
|---|
| 2026.04.16 | ₩19,733 | ₩20,310 | ₩19,733 | ₩19,853 | +0.61% | 9.1만 |
|---|
| 2026.04.15 | ₩20,591 | ₩20,685 | ₩19,974 | ₩20,014 | -2.80% | 8.8만 |
|---|
| 2026.04.14 | ₩20,001 | ₩21,114 | ₩20,001 | ₩20,846 | +4.23% | 17.4만 |
|---|
| 2026.04.13 | ₩19,827 | ₩20,269 | ₩19,760 | ₩20,108 | +1.42% | 7.6만 |
|---|
| 2026.04.10 | ₩20,658 | ₩21,168 | ₩19,907 | ₩19,961 | -3.38% | 20.3만 |
|---|
| 2026.04.09 | ₩19,867 | ₩20,538 | ₩19,706 | ₩20,497 | +3.17% | 11.3만 |
|---|
| 2026.04.08 | ₩20,149 | ₩20,363 | ₩19,773 | ₩20,055 | -0.47% | 12.1만 |
|---|
| 2026.04.07 | ₩19,800 | ₩20,068 | ₩19,116 | ₩19,438 | -1.83% | 9.1만 |
|---|
| 2026.04.06 | ₩19,800 | ₩20,256 | ₩19,599 | ₩20,122 | +1.63% | 11만 |
|---|
| 2026.04.02 | ₩19,357 | ₩20,216 | ₩18,995 | ₩19,934 | +2.98% | 13.6만 |
|---|
| 2026.04.01 | ₩19,451 | ₩20,202 | ₩19,236 | ₩19,599 | +0.76% | 14.7만 |
|---|
| 2026.03.31 | ₩18,995 | ₩19,357 | ₩18,592 | ₩19,290 | +1.55% | 44.7만 |
|---|
| 2026.03.30 | ₩19,451 | ₩19,625 | ₩18,713 | ₩18,807 | -3.31% | 13.7만 |
|---|
| 2026.03.27 | ₩19,089 | ₩19,089 | ₩18,566 | ₩19,008 | -0.42% | 14.4만 |
|---|
| 2026.03.26 | ₩18,861 | ₩19,666 | ₩18,861 | ₩19,169 | +1.64% | 14.4만 |
|---|
| 2026.03.25 | ₩19,250 | ₩19,397 | ₩18,499 | ₩19,089 | -0.84% | 19.3만 |
|---|
| 2026.03.24 | ₩17,882 | ₩19,371 | ₩17,761 | ₩19,116 | +6.90% | 21.8만 |
|---|
| 2026.03.23 | ₩17,103 | ₩18,257 | ₩17,023 | ₩18,016 | +5.33% | 21.2만 |
|---|
| 2026.03.20 | ₩17,358 | ₩17,358 | ₩16,688 | ₩16,688 | -3.86% | 45만 |
|---|
| 2026.03.19 | ₩17,171 | ₩17,546 | ₩16,795 | ₩17,345 | +1.02% | 20.7만 |
|---|
| 2026.03.18 | ₩17,640 | ₩18,163 | ₩17,157 | ₩17,305 | -1.90% | 20.1만 |
|---|
| 2026.03.17 | ₩17,895 | ₩18,378 | ₩17,747 | ₩17,882 | -0.07% | 13.6만 |
|---|
| 2026.03.16 | ₩17,788 | ₩18,069 | ₩17,439 | ₩17,653 | -0.75% | 30.9만 |
|---|
| 2026.03.13 | ₩18,190 | ₩18,512 | ₩17,224 | ₩17,586 | -3.32% | 26.3만 |
|---|
| 2026.03.12 | ₩18,619 | ₩18,619 | ₩17,975 | ₩18,163 | -2.45% | 20.1만 |
|---|
| 2026.03.11 | ₩18,458 | ₩18,780 | ₩18,163 | ₩18,713 | +1.38% | 36.9만 |
|---|
| 2026.03.10 | ₩19,518 | ₩19,666 | ₩18,619 | ₩18,660 | -4.40% | 22.4만 |
|---|
| 2026.03.09 | ₩19,384 | ₩19,800 | ₩18,821 | ₩19,505 | +0.62% | 23.1만 |
|---|
| 2026.03.06 | ₩19,532 | ₩19,800 | ₩19,156 | ₩19,746 | +1.10% | 14.5만 |
|---|
| 2026.03.05 | ₩19,813 | ₩20,189 | ₩19,639 | ₩19,827 | +0.07% | 15.4만 |
|---|
| 2026.03.04 | ₩19,599 | ₩20,216 | ₩19,303 | ₩19,934 | +1.71% | 11.3만 |
|---|
| 2026.03.03 | ₩19,666 | ₩19,853 | ₩19,156 | ₩19,666 | 0.00% | 22.1만 |
|---|
| 2026.03.02 | ₩19,639 | ₩20,216 | ₩19,491 | ₩20,175 | +2.73% | 16.5만 |
|---|
| 2026.02.27 | ₩19,464 | ₩20,162 | ₩19,236 | ₩20,108 | +3.31% | 31.4만 |
|---|
| 2026.02.26 | ₩19,116 | ₩19,853 | ₩18,874 | ₩19,760 | +3.37% | 31.8만 |
|---|
| 2026.02.25 | ₩19,210 | ₩19,585 | ₩18,566 | ₩19,089 | -0.63% | 30.4만 |
|---|
| 2026.02.24 | ₩19,505 | ₩19,585 | ₩18,566 | ₩19,290 | -1.10% | 38.7만 |
|---|
| 2026.02.23 | ₩20,256 | ₩20,739 | ₩19,263 | ₩19,303 | -4.70% | 40.2만 |
|---|
| 2026.02.20 | ₩20,551 | ₩20,792 | ₩20,189 | ₩20,484 | -0.33% | 49.3만 |
|---|
| 2026.02.19 | ₩21,705 | ₩22,536 | ₩20,336 | ₩20,605 | -5.07% | 62.6만 |
|---|
| 2026.02.18 | ₩22,134 | ₩22,966 | ₩22,134 | ₩22,724 | +2.67% | 27.4만 |
|---|
| 2026.02.17 | ₩23,341 | ₩23,381 | ₩22,161 | ₩22,214 | -4.83% | 18만 |
|---|
| 2026.02.13 | ₩23,100 | ₩24,066 | ₩22,751 | ₩23,596 | +2.15% | 20.6만 |
|---|
| 2026.02.12 | ₩23,408 | ₩23,596 | ₩22,724 | ₩23,100 | -1.32% | 19.9만 |
|---|
| 2026.02.11 | ₩24,549 | ₩24,964 | ₩23,408 | ₩23,435 | -4.54% | 31만 |
|---|
| 2026.02.10 | ₩24,052 | ₩25,608 | ₩24,052 | ₩24,616 | +2.34% | 27.5만 |
|---|
| 2026.02.09 | ₩23,999 | ₩23,999 | ₩23,247 | ₩23,811 | -0.78% | 17.6만 |
|---|
| 2026.02.06 | ₩23,663 | ₩24,160 | ₩23,180 | ₩23,864 | +0.85% | 18.9만 |
|---|
| 2026.02.05 | ₩23,583 | ₩23,596 | ₩22,872 | ₩23,314 | -1.14% | 22.1만 |
|---|
| 2026.02.04 | ₩22,563 | ₩24,146 | ₩22,563 | ₩23,824 | +5.59% | 35.3만 |
|---|
| 2026.02.03 | ₩23,073 | ₩23,703 | ₩22,094 | ₩22,362 | -3.08% | 32.5만 |
|---|
| 2026.02.02 | ₩22,389 | ₩23,690 | ₩22,188 | ₩23,288 | +4.01% | 29만 |
|---|
| 2026.01.30 | ₩22,510 | ₩22,697 | ₩22,308 | ₩22,563 | +0.24% | 19.5만 |
|---|
| 2026.01.29 | ₩23,583 | ₩23,583 | ₩22,228 | ₩23,046 | -2.28% | 17.8만 |
|---|
| 2026.01.28 | ₩23,220 | ₩23,717 | ₩23,073 | ₩23,261 | +0.17% | 24.9만 |
|---|
| 2026.01.27 | ₩24,106 | ₩24,213 | ₩23,261 | ₩23,261 | -3.51% | 11.2만 |
|---|
| 2026.01.26 | ₩24,991 | ₩24,991 | ₩23,838 | ₩23,851 | -4.56% | 13.2만 |
|---|
| 2026.01.23 | ₩24,361 | ₩24,750 | ₩24,160 | ₩24,710 | +1.43% | 14.1만 |
|---|
| 2026.01.22 | ₩24,803 | ₩25,112 | ₩24,240 | ₩24,522 | -1.14% | 18.2만 |
|---|
| 2026.01.21 | ₩24,213 | ₩24,669 | ₩23,730 | ₩24,522 | +1.27% | 27.1만 |
|---|
| 2026.01.20 | ₩25,608 | ₩26,359 | ₩24,253 | ₩24,347 | -4.92% | 42.4만 |
|---|
| 2026.01.16 | ₩27,419 | ₩27,419 | ₩26,883 | ₩26,950 | -1.71% | 9.8만 |
|---|
| 2026.01.15 | ₩27,392 | ₩27,741 | ₩27,205 | ₩27,553 | +0.59% | 12만 |
|---|
| 2026.01.14 | ₩27,513 | ₩27,902 | ₩27,084 | ₩27,272 | -0.88% | 12.1만 |
|---|
| 2026.01.13 | ₩27,151 | ₩27,768 | ₩26,990 | ₩27,513 | +1.33% | 25.4만 |
|---|
| 2026.01.12 | ₩27,084 | ₩27,862 | ₩26,547 | ₩27,419 | +1.24% | 30.9만 |
|---|
| 2026.01.09 | ₩26,078 | ₩27,339 | ₩25,716 | ₩27,245 | +4.48% | 19.4만 |
|---|
| 2026.01.08 | ₩24,428 | ₩26,279 | ₩24,428 | ₩25,957 | +6.26% | 17.8만 |
|---|
| 2026.01.07 | ₩25,260 | ₩25,260 | ₩24,200 | ₩24,629 | -2.50% | 15.3만 |
|---|
| 2026.01.06 | ₩24,468 | ₩25,313 | ₩24,146 | ₩25,166 | +2.85% | 20.8만 |
|---|
| 2026.01.05 | ₩23,744 | ₩25,099 | ₩23,730 | ₩24,562 | +3.45% | 15.4만 |
|---|
| 2026.01.02 | ₩23,355 | ₩23,999 | ₩23,033 | ₩23,744 | +1.67% | 14만 |
|---|
| 2025.12.31 | ₩23,462 | ₩23,811 | ₩23,033 | ₩23,341 | -0.51% | 38.3만 |
|---|
| 2025.12.30 | ₩23,449 | ₩23,717 | ₩23,140 | ₩23,569 | +0.51% | 28.1만 |
|---|
| 2025.12.29 | ₩24,079 | ₩24,119 | ₩23,288 | ₩23,462 | -2.56% | 18.5만 |
|---|
| 2025.12.26 | ₩24,146 | ₩24,240 | ₩23,784 | ₩24,133 | -0.06% | 15.1만 |
|---|
| 2025.12.24 | ₩24,146 | ₩24,267 | ₩24,012 | ₩24,186 | +0.17% | 5만 |
|---|
| 2025.12.23 | ₩23,999 | ₩24,200 | ₩23,449 | ₩24,052 | +0.22% | 13.6만 |
|---|
| 2025.12.22 | ₩24,723 | ₩24,870 | ₩23,690 | ₩24,066 | -2.66% | 18.6만 |
|---|
| 2025.12.19 | ₩25,152 | ₩25,152 | ₩24,575 | ₩24,884 | -1.07% | 46.9만 |
|---|
| 2025.12.18 | ₩24,683 | ₩25,581 | ₩24,267 | ₩25,058 | +1.52% | 18.7만 |
|---|
| 2025.12.17 | ₩24,119 | ₩25,260 | ₩23,972 | ₩25,179 | +4.39% | 26.8만 |
|---|
| 2025.12.16 | ₩23,677 | ₩24,173 | ₩23,462 | ₩24,106 | +1.81% | 17.9만 |
|---|
| 2025.12.15 | ₩24,160 | ₩24,160 | ₩23,502 | ₩23,650 | -2.11% | 22.9만 |
|---|
| 2025.12.12 | ₩24,468 | ₩24,535 | ₩23,931 | ₩24,012 | -1.86% | 9.6만 |
|---|
| 2025.12.11 | ₩24,562 | ₩25,085 | ₩24,227 | ₩24,280 | -1.15% | 18.7만 |
|---|
| 2025.12.10 | ₩23,569 | ₩24,535 | ₩23,435 | ₩24,347 | +3.30% | 16.7만 |
|---|
| 2025.12.09 | ₩23,717 | ₩24,320 | ₩23,663 | ₩23,770 | +0.23% | 12.5만 |
|---|
| 2025.12.08 | ₩24,160 | ₩24,160 | ₩23,650 | ₩23,744 | -1.72% | 14.8만 |
|---|
| 2025.12.05 | ₩23,757 | ₩24,213 | ₩23,475 | ₩24,106 | +1.47% | 13.5만 |
|---|
| 2025.12.04 | ₩24,334 | ₩24,481 | ₩23,569 | ₩23,623 | -2.92% | 16.4만 |
|---|
| 2025.12.03 | ₩23,851 | ₩24,414 | ₩23,529 | ₩24,361 | +2.14% | 12.8만 |
|---|
| 2025.12.02 | ₩23,838 | ₩24,347 | ₩23,328 | ₩23,878 | +0.17% | 14.2만 |
|---|
| 2025.12.01 | ₩24,092 | ₩24,361 | ₩23,851 | ₩23,931 | -0.67% | 11.5만 |
|---|
| 2025.11.28 | ₩24,535 | ₩24,562 | ₩24,160 | ₩24,401 | -0.55% | 7.6만 |
|---|
| 2025.11.26 | ₩23,744 | ₩24,642 | ₩23,744 | ₩24,320 | +2.43% | 18.3만 |
|---|
| 2025.11.25 | ₩23,006 | ₩23,838 | ₩22,563 | ₩23,838 | +3.62% | 22.1만 |
|---|
| 2025.11.24 | ₩22,966 | ₩23,073 | ₩22,053 | ₩22,724 | -1.05% | 34.8만 |
|---|
| 2025.11.21 | ₩22,402 | ₩23,623 | ₩22,201 | ₩23,167 | +3.41% | 44.3만 |
|---|
| 2025.11.20 | ₩22,872 | ₩23,435 | ₩22,201 | ₩22,268 | -2.64% | 17.6만 |
|---|
| 2025.11.19 | ₩23,744 | ₩23,838 | ₩22,724 | ₩22,912 | -3.50% | 13.4만 |
|---|
| 2025.11.18 | ₩24,320 | ₩24,320 | ₩23,569 | ₩23,703 | -2.54% | 15.7만 |
|---|
| 2025.11.17 | ₩24,683 | ₩25,273 | ₩23,972 | ₩24,441 | -0.98% | 18.7만 |
|---|
| 2025.11.14 | ₩24,736 | ₩24,736 | ₩24,039 | ₩24,508 | -0.92% | 9.9만 |
|---|
| 2025.11.13 | ₩24,763 | ₩25,286 | ₩24,481 | ₩24,884 | +0.49% | 13.6만 |
|---|
| 2025.11.12 | ₩24,669 | ₩25,112 | ₩24,468 | ₩24,763 | +0.38% | 9.6만 |
|---|
| 2025.11.11 | ₩24,146 | ₩24,656 | ₩24,052 | ₩24,522 | +1.56% | 17.1만 |
|---|
| 2025.11.10 | ₩24,414 | ₩24,951 | ₩23,717 | ₩23,972 | -1.81% | 15.8만 |
|---|
| 2025.11.07 | ₩24,522 | ₩24,817 | ₩23,770 | ₩24,253 | -1.09% | 18.1만 |
|---|
| 2025.11.06 | ₩24,683 | ₩25,112 | ₩24,549 | ₩24,656 | -0.11% | 15.7만 |
|---|
| 2025.11.05 | ₩24,750 | ₩24,884 | ₩24,307 | ₩24,830 | +0.33% | 12.8만 |
|---|
| 2025.11.04 | ₩24,106 | ₩24,508 | ₩23,838 | ₩24,428 | +1.34% | 19.8만 |
|---|
| 2025.11.03 | ₩23,449 | ₩24,374 | ₩23,100 | ₩24,294 | +3.60% | 35.6만 |
|---|
| 2025.10.31 | ₩23,610 | ₩23,878 | ₩23,140 | ₩23,677 | +0.28% | 26.1만 |
|---|
| 2025.10.30 | ₩23,261 | ₩23,891 | ₩22,536 | ₩23,596 | +1.44% | 38.1만 |
|---|
| 2025.10.29 | ₩25,488 | ₩25,702 | ₩22,174 | ₩23,690 | -7.05% | 70.1만 |
|---|
| 2025.10.28 | ₩26,038 | ₩26,816 | ₩25,702 | ₩25,903 | -0.52% | 28.2만 |
|---|
| 2025.10.27 | ₩26,708 | ₩27,084 | ₩25,970 | ₩26,011 | -2.61% | 19만 |
|---|
| 2025.10.24 | ₩27,084 | ₩27,205 | ₩26,346 | ₩26,735 | -1.29% | 14.6만 |
|---|
| 2025.10.23 | ₩26,158 | ₩26,950 | ₩25,689 | ₩26,775 | +2.36% | 33.1만 |
|---|
| 2025.10.22 | ₩26,708 | ₩27,205 | ₩26,185 | ₩26,239 | -1.76% | 16.9만 |
|---|
| 2025.10.21 | ₩26,480 | ₩26,614 | ₩26,158 | ₩26,520 | +0.15% | 14.6만 |
|---|
| 2025.10.20 | ₩25,488 | ₩26,829 | ₩25,488 | ₩26,346 | +3.37% | 24.9만 |
|---|
| 2025.10.17 | ₩25,702 | ₩25,970 | ₩25,085 | ₩25,394 | -1.20% | 15.6만 |
|---|
| 2025.10.16 | ₩25,501 | ₩26,561 | ₩25,501 | ₩25,742 | +0.95% | 19.7만 |
|---|
| 2025.10.15 | ₩25,635 | ₩25,997 | ₩25,394 | ₩25,474 | -0.63% | 14.8만 |
|---|
| 2025.10.14 | ₩25,420 | ₩26,185 | ₩25,407 | ₩25,461 | +0.16% | 19.3만 |
|---|
| 2025.10.13 | ₩25,367 | ₩25,675 | ₩25,139 | ₩25,541 | +0.69% | 17.9만 |
|---|
| 2025.10.10 | ₩25,997 | ₩25,997 | ₩25,099 | ₩25,112 | -3.41% | 21.6만 |
|---|