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 | ₩26,026 | ₩26,026 | ₩25,328 | ₩25,449 | -2.22% | 5.7만 |
| 2026.10.08 | ₩26,012 | ₩26,187 | ₩25,140 | ₩26,173 | +0.62% | 11.5만 |
| 2026.10.07 | ₩26,120 | ₩26,737 | ₩25,824 | ₩25,959 | -0.62% | 8.5만 |
| 2026.10.06 | ₩27,193 | ₩27,246 | ₩26,562 | ₩26,589 | -2.22% | 11.3만 |
| 2026.10.05 | ₩26,374 | ₩27,421 | ₩26,200 | ₩27,018 | +2.44% | 13.3만 |
| 2026.10.02 | ₩26,495 | ₩26,656 | ₩25,744 | ₩26,576 | +0.30% | 9.6만 |
| 2026.10.01 | ₩25,704 | ₩26,334 | ₩24,456 | ₩26,093 | +1.51% | 13.3만 |
| 2026.09.30 | ₩26,039 | ₩26,401 | ₩25,623 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,704 |
| -1.29% |
| 8.3만 |
| 2026.09.29 | ₩26,764 | ₩26,804 | ₩25,677 | ₩26,012 | -2.81% | 12만 |
|---|
| 2026.09.28 | ₩26,871 | ₩27,327 | ₩26,643 | ₩26,683 | -0.70% | 11.8만 |
|---|
| 2026.09.25 | ₩27,005 | ₩27,890 | ₩26,898 | ₩27,287 | +1.04% | 9.6만 |
|---|
| 2026.09.24 | ₩28,561 | ₩28,561 | ₩27,005 | ₩27,193 | -4.79% | 16.8만 |
|---|
| 2026.09.23 | ₩29,044 | ₩29,259 | ₩28,588 | ₩28,682 | -1.25% | 8.2만 |
|---|
| 2026.09.22 | ₩28,883 | ₩29,648 | ₩26,603 | ₩29,393 | +1.76% | 17.7만 |
|---|
| 2026.09.21 | ₩28,266 | ₩28,695 | ₩27,971 | ₩28,561 | +1.04% | 12.7만 |
|---|
| 2026.09.18 | ₩28,038 | ₩28,199 | ₩27,233 | ₩28,025 | -0.05% | 28.3만 |
|---|
| 2026.09.17 | ₩28,709 | ₩28,856 | ₩28,065 | ₩28,172 | -1.87% | 18만 |
|---|
| 2026.09.16 | ₩28,534 | ₩28,977 | ₩28,105 | ₩28,333 | -0.71% | 10.8만 |
|---|
| 2026.09.15 | ₩28,038 | ₩28,655 | ₩27,179 | ₩28,400 | +1.29% | 12.7만 |
|---|
| 2026.09.14 | ₩27,273 | ₩28,508 | ₩27,233 | ₩28,051 | +2.85% | 12.7만 |
|---|
| 2026.09.11 | ₩26,992 | ₩27,448 | ₩26,468 | ₩27,153 | +0.60% | 14.2만 |
|---|
| 2026.09.10 | ₩26,723 | ₩26,777 | ₩26,146 | ₩26,415 | -1.15% | 10만 |
|---|
| 2026.09.09 | ₩27,233 | ₩27,233 | ₩26,576 | ₩26,723 | -1.87% | 13.2만 |
|---|
| 2026.09.08 | ₩27,716 | ₩27,716 | ₩27,179 | ₩27,273 | -1.60% | 11.6만 |
|---|
| 2026.09.04 | ₩27,729 | ₩28,253 | ₩27,729 | ₩28,065 | +1.21% | 8.2만 |
|---|
| 2026.09.03 | ₩28,481 | ₩28,481 | ₩27,501 | ₩27,770 | -2.50% | 7.9만 |
|---|
| 2026.09.02 | ₩27,797 | ₩28,829 | ₩27,797 | ₩28,065 | +0.97% | 17만 |
|---|
| 2026.09.01 | ₩27,971 | ₩28,481 | ₩27,703 | ₩27,864 | -0.38% | 11만 |
|---|
| 2026.08.31 | ₩27,703 | ₩28,400 | ₩27,314 | ₩28,159 | +1.65% | 17.2만 |
|---|
| 2026.08.28 | ₩28,279 | ₩28,481 | ₩25,502 | ₩27,931 | -1.23% | 20.1만 |
|---|
| 2026.08.27 | ₩28,481 | ₩28,843 | ₩27,944 | ₩28,293 | -0.66% | 6.7만 |
|---|
| 2026.08.26 | ₩29,460 | ₩29,460 | ₩28,575 | ₩28,642 | -2.78% | 17.3만 |
|---|
| 2026.08.25 | ₩28,454 | ₩29,326 | ₩27,756 | ₩29,205 | +2.64% | 14.6만 |
|---|
| 2026.08.24 | ₩29,487 | ₩29,487 | ₩28,373 | ₩28,521 | -3.28% | 10.4만 |
|---|
| 2026.08.21 | ₩29,219 | ₩29,567 | ₩28,668 | ₩29,178 | -0.14% | 13만 |
|---|
| 2026.08.20 | ₩27,931 | ₩29,648 | ₩27,823 | ₩29,125 | +4.27% | 19.7만 |
|---|
| 2026.08.19 | ₩28,038 | ₩29,178 | ₩28,038 | ₩28,347 | +1.10% | 26.9만 |
|---|
| 2026.08.18 | ₩27,515 | ₩27,957 | ₩27,206 | ₩27,729 | +0.78% | 14.4만 |
|---|
| 2026.08.17 | ₩28,373 | ₩28,642 | ₩27,367 | ₩27,676 | -2.46% | 19.2만 |
|---|
| 2026.08.14 | ₩29,406 | ₩29,406 | ₩28,642 | ₩28,736 | -2.28% | 8.6만 |
|---|
| 2026.08.13 | ₩29,836 | ₩29,943 | ₩29,017 | ₩29,447 | -1.30% | 11만 |
|---|
| 2026.08.12 | ₩30,802 | ₩30,828 | ₩29,554 | ₩29,648 | -3.75% | 12.7만 |
|---|
| 2026.08.11 | ₩30,547 | ₩31,097 | ₩30,198 | ₩30,412 | -0.44% | 13.4만 |
|---|
| 2026.08.10 | ₩30,802 | ₩31,472 | ₩30,412 | ₩30,627 | -0.57% | 16.3만 |
|---|
| 2026.08.07 | ₩30,654 | ₩31,647 | ₩30,587 | ₩31,271 | +2.01% | 15.9만 |
|---|
| 2026.08.06 | ₩30,305 | ₩30,721 | ₩29,956 | ₩30,667 | +1.20% | 16.8만 |
|---|
| 2026.08.05 | ₩30,453 | ₩31,056 | ₩29,608 | ₩30,533 | +0.26% | 21.1만 |
|---|
| 2026.08.04 | ₩29,500 | ₩31,284 | ₩29,353 | ₩30,654 | +3.91% | 24.9만 |
|---|
| 2026.08.03 | ₩28,789 | ₩30,077 | ₩28,561 | ₩29,822 | +3.59% | 34.2만 |
|---|
| 2026.07.31 | ₩28,373 | ₩28,400 | ₩27,461 | ₩28,212 | -0.57% | 20.3만 |
|---|
| 2026.07.30 | ₩28,695 | ₩28,910 | ₩27,246 | ₩28,373 | -1.12% | 29.3만 |
|---|
| 2026.07.29 | ₩25,382 | ₩29,675 | ₩24,429 | ₩28,990 | +14.22% | 111만 |
|---|
| 2026.07.28 | ₩23,463 | ₩24,537 | ₩22,846 | ₩23,490 | +0.11% | 20.3만 |
|---|
| 2026.07.27 | ₩22,739 | ₩23,517 | ₩22,149 | ₩23,101 | +1.59% | 15만 |
|---|
| 2026.07.24 | ₩22,149 | ₩22,632 | ₩21,599 | ₩22,565 | +1.88% | 13.7만 |
|---|
| 2026.07.23 | ₩22,202 | ₩22,283 | ₩21,505 | ₩22,001 | -0.91% | 15.5만 |
|---|
| 2026.07.22 | ₩22,699 | ₩22,699 | ₩21,746 | ₩22,310 | -1.71% | 37.3만 |
|---|
| 2026.07.21 | ₩21,894 | ₩22,712 | ₩21,639 | ₩22,618 | +3.31% | 26.8만 |
|---|
| 2026.07.20 | ₩21,384 | ₩22,068 | ₩20,767 | ₩22,001 | +2.89% | 16.6만 |
|---|
| 2026.07.17 | ₩21,947 | ₩22,390 | ₩21,303 | ₩21,438 | -2.32% | 11.1만 |
|---|
| 2026.07.16 | ₩21,022 | ₩21,934 | ₩21,022 | ₩21,867 | +4.02% | 18.6만 |
|---|
| 2026.07.15 | ₩20,727 | ₩21,733 | ₩20,566 | ₩20,767 | +0.19% | 13.9만 |
|---|
| 2026.07.14 | ₩20,391 | ₩21,263 | ₩20,123 | ₩20,177 | -1.05% | 11.7만 |
|---|
| 2026.07.13 | ₩21,250 | ₩21,719 | ₩20,016 | ₩20,378 | -4.10% | 25.6만 |
|---|
| 2026.07.10 | ₩20,740 | ₩21,438 | ₩20,633 | ₩21,196 | +2.20% | 8.8만 |
|---|
| 2026.07.09 | ₩20,190 | ₩21,116 | ₩20,190 | ₩20,646 | +2.26% | 10만 |
|---|
| 2026.07.08 | ₩20,821 | ₩21,330 | ₩20,069 | ₩20,405 | -2.00% | 11.3만 |
|---|
| 2026.07.07 | ₩21,438 | ₩21,652 | ₩20,995 | ₩21,035 | -1.88% | 8.8만 |
|---|
| 2026.07.06 | ₩21,464 | ₩21,666 | ₩20,928 | ₩21,290 | -0.81% | 14.4만 |
|---|
| 2026.07.02 | ₩21,384 | ₩21,760 | ₩21,303 | ₩21,357 | -0.13% | 11.7만 |
|---|
| 2026.07.01 | ₩21,062 | ₩21,706 | ₩20,995 | ₩21,210 | +0.70% | 11.2만 |
|---|
| 2026.06.30 | ₩21,196 | ₩21,773 | ₩20,700 | ₩21,035 | -0.76% | 18.1만 |
|---|
| 2026.06.29 | ₩22,538 | ₩22,538 | ₩21,102 | ₩21,505 | -4.58% | 12.6만 |
|---|
| 2026.06.26 | ₩22,484 | ₩22,685 | ₩22,082 | ₩22,538 | +0.24% | 28.7만 |
|---|
| 2026.06.25 | ₩22,578 | ₩22,739 | ₩21,988 | ₩22,363 | -0.95% | 13.3만 |
|---|
| 2026.06.24 | ₩21,263 | ₩22,618 | ₩20,821 | ₩22,565 | +6.12% | 26.1만 |
|---|
| 2026.06.23 | ₩20,968 | ₩21,411 | ₩20,834 | ₩20,955 | -0.06% | 18.6만 |
|---|
| 2026.06.22 | ₩22,296 | ₩22,363 | ₩20,888 | ₩21,008 | -5.78% | 26.8만 |
|---|
| 2026.06.18 | ₩22,444 | ₩23,047 | ₩22,444 | ₩22,524 | +0.36% | 32.4만 |
|---|
| 2026.06.17 | ₩23,329 | ₩23,665 | ₩22,189 | ₩22,404 | -3.97% | 31.2만 |
|---|
| 2026.06.16 | ₩23,490 | ₩24,107 | ₩22,887 | ₩23,302 | -0.80% | 11.5만 |
|---|
| 2026.06.15 | ₩24,013 | ₩24,416 | ₩23,276 | ₩23,316 | -2.91% | 13.4만 |
|---|
| 2026.06.12 | ₩22,471 | ₩24,054 | ₩22,444 | ₩23,718 | +5.55% | 31.1만 |
|---|
| 2026.06.11 | ₩22,216 | ₩22,497 | ₩21,545 | ₩22,135 | -0.36% | 22.8만 |
|---|
| 2026.06.10 | ₩21,894 | ₩22,430 | ₩21,344 | ₩22,202 | +1.41% | 14.5만 |
|---|
| 2026.06.09 | ₩21,049 | ₩21,974 | ₩21,049 | ₩21,867 | +3.89% | 25.6만 |
|---|
| 2026.06.08 | ₩20,700 | ₩20,941 | ₩20,364 | ₩20,660 | -0.19% | 22.4만 |
|---|
| 2026.06.05 | ₩21,344 | ₩22,055 | ₩20,271 | ₩20,646 | -3.27% | 21.6만 |
|---|
| 2026.06.04 | ₩22,645 | ₩22,645 | ₩21,236 | ₩21,451 | -5.27% | 29.8만 |
|---|
| 2026.06.03 | ₩22,283 | ₩22,766 | ₩22,041 | ₩22,269 | -0.06% | 33만 |
|---|
| 2026.06.02 | ₩22,243 | ₩22,672 | ₩21,894 | ₩22,269 | +0.12% | 20.4만 |
|---|
| 2026.06.01 | ₩21,639 | ₩22,377 | ₩21,572 | ₩22,269 | +2.91% | 24.1만 |
|---|
| 2026.05.29 | ₩21,491 | ₩22,108 | ₩21,478 | ₩21,867 | +1.75% | 33만 |
|---|
| 2026.05.28 | ₩20,780 | ₩21,773 | ₩20,579 | ₩21,652 | +4.20% | 15.4만 |
|---|
| 2026.05.27 | ₩19,573 | ₩21,075 | ₩19,452 | ₩21,008 | +7.33% | 30.2만 |
|---|
| 2026.05.26 | ₩19,023 | ₩19,466 | ₩18,768 | ₩19,264 | +1.27% | 15.9만 |
|---|
| 2026.05.22 | ₩19,197 | ₩19,197 | ₩18,634 | ₩18,889 | -1.61% | 11.5만 |
|---|
| 2026.05.21 | ₩18,003 | ₩19,264 | ₩17,936 | ₩19,090 | +6.04% | 17.8만 |
|---|
| 2026.05.20 | ₩18,124 | ₩18,889 | ₩17,856 | ₩18,231 | +0.59% | 20.3만 |
|---|
| 2026.05.19 | ₩18,164 | ₩18,339 | ₩17,789 | ₩18,097 | -0.37% | 26.2만 |
|---|
| 2026.05.18 | ₩17,681 | ₩18,513 | ₩17,601 | ₩18,272 | +3.34% | 22.2만 |
|---|
| 2026.05.15 | ₩18,218 | ₩18,433 | ₩17,762 | ₩17,775 | -2.43% | 14.4만 |
|---|
| 2026.05.14 | ₩18,231 | ₩18,741 | ₩18,124 | ₩18,406 | +0.96% | 8.7만 |
|---|
| 2026.05.13 | ₩18,057 | ₩18,459 | ₩18,057 | ₩18,124 | +0.37% | 15.9만 |
|---|
| 2026.05.12 | ₩17,816 | ₩18,540 | ₩17,601 | ₩18,231 | +2.33% | 22.7만 |
|---|
| 2026.05.11 | ₩18,245 | ₩18,473 | ₩17,909 | ₩18,003 | -1.32% | 18만 |
|---|
| 2026.05.08 | ₩18,272 | ₩18,620 | ₩17,977 | ₩18,339 | +0.37% | 12.9만 |
|---|
| 2026.05.07 | ₩19,077 | ₩19,278 | ₩18,272 | ₩18,325 | -3.94% | 13.4만 |
|---|
| 2026.05.06 | ₩18,728 | ₩19,533 | ₩18,500 | ₩19,090 | +1.93% | 28만 |
|---|
| 2026.05.05 | ₩17,587 | ₩18,513 | ₩17,265 | ₩18,231 | +3.66% | 18.7만 |
|---|
| 2026.05.04 | ₩17,641 | ₩18,044 | ₩17,131 | ₩17,158 | -2.74% | 18.7만 |
|---|
| 2026.05.01 | ₩18,513 | ₩18,781 | ₩17,668 | ₩17,869 | -3.48% | 20.1만 |
|---|
| 2026.04.30 | ₩17,292 | ₩18,540 | ₩17,105 | ₩18,392 | +6.36% | 43.6만 |
|---|
| 2026.04.29 | ₩18,245 | ₩18,245 | ₩15,736 | ₩17,292 | -5.22% | 94.6만 |
|---|
| 2026.04.28 | ₩19,747 | ₩20,096 | ₩19,331 | ₩19,922 | +0.88% | 15.3만 |
|---|
| 2026.04.27 | ₩19,533 | ₩19,814 | ₩19,412 | ₩19,613 | +0.41% | 8.4만 |
|---|
| 2026.04.24 | ₩19,264 | ₩19,653 | ₩18,969 | ₩19,627 | +1.88% | 9.5만 |
|---|
| 2026.04.23 | ₩19,627 | ₩20,110 | ₩19,372 | ₩19,519 | -0.55% | 16만 |
|---|
| 2026.04.22 | ₩19,452 | ₩19,841 | ₩19,077 | ₩19,600 | +0.76% | 14.3만 |
|---|
| 2026.04.21 | ₩20,566 | ₩20,673 | ₩19,224 | ₩19,278 | -6.26% | 13.3만 |
|---|
| 2026.04.20 | ₩20,056 | ₩20,821 | ₩19,949 | ₩20,485 | +2.14% | 12.7만 |
|---|
| 2026.04.17 | ₩20,203 | ₩20,727 | ₩20,096 | ₩20,123 | -0.40% | 17.7만 |
|---|
| 2026.04.16 | ₩19,734 | ₩20,311 | ₩19,734 | ₩19,855 | +0.61% | 9.1만 |
|---|
| 2026.04.15 | ₩20,592 | ₩20,686 | ₩19,975 | ₩20,016 | -2.80% | 8.8만 |
|---|
| 2026.04.14 | ₩20,002 | ₩21,116 | ₩20,002 | ₩20,847 | +4.23% | 17.4만 |
|---|
| 2026.04.13 | ₩19,828 | ₩20,271 | ₩19,761 | ₩20,110 | +1.42% | 7.6만 |
|---|
| 2026.04.10 | ₩20,660 | ₩21,169 | ₩19,908 | ₩19,962 | -3.38% | 20.3만 |
|---|
| 2026.04.09 | ₩19,868 | ₩20,539 | ₩19,707 | ₩20,499 | +3.17% | 11.3만 |
|---|
| 2026.04.08 | ₩20,150 | ₩20,364 | ₩19,774 | ₩20,056 | -0.47% | 12.1만 |
|---|
| 2026.04.07 | ₩19,801 | ₩20,069 | ₩19,117 | ₩19,439 | -1.83% | 9.1만 |
|---|
| 2026.04.06 | ₩19,801 | ₩20,257 | ₩19,600 | ₩20,123 | +1.63% | 11만 |
|---|
| 2026.04.02 | ₩19,358 | ₩20,217 | ₩18,996 | ₩19,935 | +2.98% | 13.6만 |
|---|
| 2026.04.01 | ₩19,452 | ₩20,203 | ₩19,238 | ₩19,600 | +0.76% | 14.7만 |
|---|
| 2026.03.31 | ₩18,996 | ₩19,358 | ₩18,594 | ₩19,291 | +1.55% | 44.7만 |
|---|
| 2026.03.30 | ₩19,452 | ₩19,627 | ₩18,714 | ₩18,808 | -3.31% | 13.7만 |
|---|
| 2026.03.27 | ₩19,090 | ₩19,090 | ₩18,567 | ₩19,009 | -0.42% | 14.4만 |
|---|
| 2026.03.26 | ₩18,862 | ₩19,667 | ₩18,862 | ₩19,170 | +1.64% | 14.4만 |
|---|
| 2026.03.25 | ₩19,251 | ₩19,399 | ₩18,500 | ₩19,090 | -0.84% | 19.3만 |
|---|
| 2026.03.24 | ₩17,883 | ₩19,372 | ₩17,762 | ₩19,117 | +6.90% | 21.8만 |
|---|
| 2026.03.23 | ₩17,105 | ₩18,258 | ₩17,024 | ₩18,017 | +5.33% | 21.2만 |
|---|
| 2026.03.20 | ₩17,359 | ₩17,359 | ₩16,689 | ₩16,689 | -3.86% | 45만 |
|---|
| 2026.03.19 | ₩17,172 | ₩17,547 | ₩16,796 | ₩17,346 | +1.02% | 20.7만 |
|---|
| 2026.03.18 | ₩17,641 | ₩18,164 | ₩17,158 | ₩17,306 | -1.90% | 20.1만 |
|---|
| 2026.03.17 | ₩17,896 | ₩18,379 | ₩17,748 | ₩17,883 | -0.07% | 13.6만 |
|---|
| 2026.03.16 | ₩17,789 | ₩18,070 | ₩17,440 | ₩17,655 | -0.75% | 30.9만 |
|---|
| 2026.03.13 | ₩18,191 | ₩18,513 | ₩17,225 | ₩17,587 | -3.32% | 26.3만 |
|---|
| 2026.03.12 | ₩18,620 | ₩18,620 | ₩17,977 | ₩18,164 | -2.45% | 20.1만 |
|---|
| 2026.03.11 | ₩18,459 | ₩18,781 | ₩18,164 | ₩18,714 | +1.38% | 36.9만 |
|---|
| 2026.03.10 | ₩19,519 | ₩19,667 | ₩18,620 | ₩18,661 | -4.40% | 22.4만 |
|---|
| 2026.03.09 | ₩19,385 | ₩19,801 | ₩18,822 | ₩19,506 | +0.62% | 23.1만 |
|---|
| 2026.03.06 | ₩19,533 | ₩19,801 | ₩19,157 | ₩19,747 | +1.10% | 14.5만 |
|---|
| 2026.03.05 | ₩19,814 | ₩20,190 | ₩19,640 | ₩19,828 | +0.07% | 15.4만 |
|---|
| 2026.03.04 | ₩19,600 | ₩20,217 | ₩19,305 | ₩19,935 | +1.71% | 11.3만 |
|---|
| 2026.03.03 | ₩19,667 | ₩19,855 | ₩19,157 | ₩19,667 | 0.00% | 22.1만 |
|---|
| 2026.03.02 | ₩19,640 | ₩20,217 | ₩19,492 | ₩20,177 | +2.73% | 16.5만 |
|---|
| 2026.02.27 | ₩19,466 | ₩20,163 | ₩19,238 | ₩20,110 | +3.31% | 31.4만 |
|---|
| 2026.02.26 | ₩19,117 | ₩19,855 | ₩18,875 | ₩19,761 | +3.37% | 31.8만 |
|---|
| 2026.02.25 | ₩19,211 | ₩19,586 | ₩18,567 | ₩19,090 | -0.63% | 30.4만 |
|---|
| 2026.02.24 | ₩19,506 | ₩19,586 | ₩18,567 | ₩19,291 | -1.10% | 38.7만 |
|---|
| 2026.02.23 | ₩20,257 | ₩20,740 | ₩19,264 | ₩19,305 | -4.70% | 40.2만 |
|---|
| 2026.02.20 | ₩20,552 | ₩20,794 | ₩20,190 | ₩20,485 | -0.33% | 49.3만 |
|---|
| 2026.02.19 | ₩21,706 | ₩22,538 | ₩20,338 | ₩20,606 | -5.07% | 62.6만 |
|---|
| 2026.02.18 | ₩22,135 | ₩22,967 | ₩22,135 | ₩22,726 | +2.67% | 27.4만 |
|---|
| 2026.02.17 | ₩23,343 | ₩23,383 | ₩22,162 | ₩22,216 | -4.83% | 18만 |
|---|
| 2026.02.13 | ₩23,101 | ₩24,067 | ₩22,752 | ₩23,598 | +2.15% | 20.6만 |
|---|
| 2026.02.12 | ₩23,410 | ₩23,598 | ₩22,726 | ₩23,101 | -1.32% | 19.9만 |
|---|
| 2026.02.11 | ₩24,550 | ₩24,966 | ₩23,410 | ₩23,437 | -4.54% | 31만 |
|---|
| 2026.02.10 | ₩24,054 | ₩25,610 | ₩24,054 | ₩24,617 | +2.34% | 27.5만 |
|---|
| 2026.02.09 | ₩24,000 | ₩24,000 | ₩23,249 | ₩23,812 | -0.78% | 17.6만 |
|---|
| 2026.02.06 | ₩23,665 | ₩24,161 | ₩23,182 | ₩23,866 | +0.85% | 18.9만 |
|---|
| 2026.02.05 | ₩23,584 | ₩23,598 | ₩22,873 | ₩23,316 | -1.14% | 22.1만 |
|---|
| 2026.02.04 | ₩22,565 | ₩24,148 | ₩22,565 | ₩23,826 | +5.59% | 35.3만 |
|---|
| 2026.02.03 | ₩23,074 | ₩23,705 | ₩22,095 | ₩22,363 | -3.08% | 32.5만 |
|---|
| 2026.02.02 | ₩22,390 | ₩23,691 | ₩22,189 | ₩23,289 | +4.01% | 29만 |
|---|
| 2026.01.30 | ₩22,511 | ₩22,699 | ₩22,310 | ₩22,565 | +0.24% | 19.5만 |
|---|
| 2026.01.29 | ₩23,584 | ₩23,584 | ₩22,229 | ₩23,047 | -2.28% | 17.8만 |
|---|
| 2026.01.28 | ₩23,222 | ₩23,718 | ₩23,074 | ₩23,262 | +0.17% | 24.9만 |
|---|
| 2026.01.27 | ₩24,107 | ₩24,215 | ₩23,262 | ₩23,262 | -3.51% | 11.2만 |
|---|
| 2026.01.26 | ₩24,993 | ₩24,993 | ₩23,839 | ₩23,852 | -4.56% | 13.2만 |
|---|
| 2026.01.23 | ₩24,362 | ₩24,751 | ₩24,161 | ₩24,711 | +1.43% | 14.1만 |
|---|
| 2026.01.22 | ₩24,805 | ₩25,113 | ₩24,241 | ₩24,523 | -1.14% | 18.2만 |
|---|
| 2026.01.21 | ₩24,215 | ₩24,671 | ₩23,732 | ₩24,523 | +1.27% | 27.1만 |
|---|
| 2026.01.20 | ₩25,610 | ₩26,361 | ₩24,255 | ₩24,349 | -4.92% | 42.4만 |
|---|
| 2026.01.16 | ₩27,421 | ₩27,421 | ₩26,884 | ₩26,951 | -1.71% | 9.8만 |
|---|
| 2026.01.15 | ₩27,394 | ₩27,743 | ₩27,206 | ₩27,555 | +0.59% | 12만 |
|---|
| 2026.01.14 | ₩27,515 | ₩27,904 | ₩27,085 | ₩27,273 | -0.88% | 12.1만 |
|---|
| 2026.01.13 | ₩27,153 | ₩27,770 | ₩26,992 | ₩27,515 | +1.33% | 25.4만 |
|---|
| 2026.01.12 | ₩27,085 | ₩27,864 | ₩26,549 | ₩27,421 | +1.24% | 30.9만 |
|---|
| 2026.01.09 | ₩26,079 | ₩27,340 | ₩25,717 | ₩27,246 | +4.48% | 19.4만 |
|---|
| 2026.01.08 | ₩24,429 | ₩26,281 | ₩24,429 | ₩25,959 | +6.26% | 17.8만 |
|---|
| 2026.01.07 | ₩25,261 | ₩25,261 | ₩24,201 | ₩24,630 | -2.50% | 15.3만 |
|---|
| 2026.01.06 | ₩24,470 | ₩25,315 | ₩24,148 | ₩25,167 | +2.85% | 20.8만 |
|---|
| 2026.01.05 | ₩23,745 | ₩25,100 | ₩23,732 | ₩24,563 | +3.45% | 15.4만 |
|---|
| 2026.01.02 | ₩23,356 | ₩24,000 | ₩23,034 | ₩23,745 | +1.67% | 14만 |
|---|
| 2025.12.31 | ₩23,463 | ₩23,812 | ₩23,034 | ₩23,343 | -0.51% | 38.3만 |
|---|
| 2025.12.30 | ₩23,450 | ₩23,718 | ₩23,141 | ₩23,571 | +0.51% | 28.1만 |
|---|
| 2025.12.29 | ₩24,080 | ₩24,121 | ₩23,289 | ₩23,463 | -2.56% | 18.5만 |
|---|
| 2025.12.26 | ₩24,148 | ₩24,241 | ₩23,785 | ₩24,134 | -0.06% | 15.1만 |
|---|
| 2025.12.24 | ₩24,148 | ₩24,268 | ₩24,013 | ₩24,188 | +0.17% | 5만 |
|---|
| 2025.12.23 | ₩24,000 | ₩24,201 | ₩23,450 | ₩24,054 | +0.22% | 13.6만 |
|---|
| 2025.12.22 | ₩24,724 | ₩24,872 | ₩23,691 | ₩24,067 | -2.66% | 18.6만 |
|---|
| 2025.12.19 | ₩25,154 | ₩25,154 | ₩24,577 | ₩24,885 | -1.07% | 46.9만 |
|---|
| 2025.12.18 | ₩24,684 | ₩25,583 | ₩24,268 | ₩25,060 | +1.52% | 18.7만 |
|---|
| 2025.12.17 | ₩24,121 | ₩25,261 | ₩23,973 | ₩25,181 | +4.39% | 26.8만 |
|---|
| 2025.12.16 | ₩23,678 | ₩24,174 | ₩23,463 | ₩24,107 | +1.81% | 17.9만 |
|---|
| 2025.12.15 | ₩24,161 | ₩24,161 | ₩23,504 | ₩23,651 | -2.11% | 22.9만 |
|---|
| 2025.12.12 | ₩24,470 | ₩24,537 | ₩23,933 | ₩24,013 | -1.86% | 9.6만 |
|---|
| 2025.12.11 | ₩24,563 | ₩25,087 | ₩24,228 | ₩24,282 | -1.15% | 18.7만 |
|---|
| 2025.12.10 | ₩23,571 | ₩24,537 | ₩23,437 | ₩24,349 | +3.30% | 16.7만 |
|---|
| 2025.12.09 | ₩23,718 | ₩24,322 | ₩23,665 | ₩23,772 | +0.23% | 12.5만 |
|---|
| 2025.12.08 | ₩24,161 | ₩24,161 | ₩23,651 | ₩23,745 | -1.72% | 14.8만 |
|---|
| 2025.12.05 | ₩23,758 | ₩24,215 | ₩23,477 | ₩24,107 | +1.47% | 13.5만 |
|---|
| 2025.12.04 | ₩24,335 | ₩24,483 | ₩23,571 | ₩23,624 | -2.92% | 16.4만 |
|---|
| 2025.12.03 | ₩23,852 | ₩24,416 | ₩23,530 | ₩24,362 | +2.14% | 12.8만 |
|---|
| 2025.12.02 | ₩23,839 | ₩24,349 | ₩23,329 | ₩23,879 | +0.17% | 14.2만 |
|---|
| 2025.12.01 | ₩24,094 | ₩24,362 | ₩23,852 | ₩23,933 | -0.67% | 11.5만 |
|---|
| 2025.11.28 | ₩24,537 | ₩24,563 | ₩24,161 | ₩24,402 | -0.55% | 7.6만 |
|---|
| 2025.11.26 | ₩23,745 | ₩24,644 | ₩23,745 | ₩24,322 | +2.43% | 18.3만 |
|---|
| 2025.11.25 | ₩23,007 | ₩23,839 | ₩22,565 | ₩23,839 | +3.62% | 22.1만 |
|---|
| 2025.11.24 | ₩22,967 | ₩23,074 | ₩22,055 | ₩22,726 | -1.05% | 34.8만 |
|---|
| 2025.11.21 | ₩22,404 | ₩23,624 | ₩22,202 | ₩23,168 | +3.41% | 44.3만 |
|---|
| 2025.11.20 | ₩22,873 | ₩23,437 | ₩22,202 | ₩22,269 | -2.64% | 17.6만 |
|---|
| 2025.11.19 | ₩23,745 | ₩23,839 | ₩22,726 | ₩22,913 | -3.50% | 13.4만 |
|---|
| 2025.11.18 | ₩24,322 | ₩24,322 | ₩23,571 | ₩23,705 | -2.54% | 15.7만 |
|---|
| 2025.11.17 | ₩24,684 | ₩25,274 | ₩23,973 | ₩24,443 | -0.98% | 18.7만 |
|---|
| 2025.11.14 | ₩24,738 | ₩24,738 | ₩24,040 | ₩24,510 | -0.92% | 9.9만 |
|---|
| 2025.11.13 | ₩24,765 | ₩25,288 | ₩24,483 | ₩24,885 | +0.49% | 13.6만 |
|---|
| 2025.11.12 | ₩24,671 | ₩25,113 | ₩24,470 | ₩24,765 | +0.38% | 9.6만 |
|---|
| 2025.11.11 | ₩24,148 | ₩24,657 | ₩24,054 | ₩24,523 | +1.56% | 17.1만 |
|---|
| 2025.11.10 | ₩24,416 | ₩24,952 | ₩23,718 | ₩23,973 | -1.81% | 15.8만 |
|---|
| 2025.11.07 | ₩24,523 | ₩24,818 | ₩23,772 | ₩24,255 | -1.09% | 18.1만 |
|---|
| 2025.11.06 | ₩24,684 | ₩25,113 | ₩24,550 | ₩24,657 | -0.11% | 15.7만 |
|---|
| 2025.11.05 | ₩24,751 | ₩24,885 | ₩24,309 | ₩24,832 | +0.33% | 12.8만 |
|---|
| 2025.11.04 | ₩24,107 | ₩24,510 | ₩23,839 | ₩24,429 | +1.34% | 19.8만 |
|---|
| 2025.11.03 | ₩23,450 | ₩24,376 | ₩23,101 | ₩24,295 | +3.60% | 35.6만 |
|---|
| 2025.10.31 | ₩23,611 | ₩23,879 | ₩23,141 | ₩23,678 | +0.28% | 26.1만 |
|---|
| 2025.10.30 | ₩23,262 | ₩23,893 | ₩22,538 | ₩23,598 | +1.44% | 38.1만 |
|---|
| 2025.10.29 | ₩25,489 | ₩25,704 | ₩22,175 | ₩23,691 | -7.05% | 70.1만 |
|---|
| 2025.10.28 | ₩26,039 | ₩26,817 | ₩25,704 | ₩25,905 | -0.52% | 28.2만 |
|---|
| 2025.10.27 | ₩26,710 | ₩27,085 | ₩25,972 | ₩26,012 | -2.61% | 19만 |
|---|
| 2025.10.24 | ₩27,085 | ₩27,206 | ₩26,348 | ₩26,737 | -1.29% | 14.6만 |
|---|
| 2025.10.23 | ₩26,160 | ₩26,951 | ₩25,690 | ₩26,777 | +2.36% | 33.1만 |
|---|
| 2025.10.22 | ₩26,710 | ₩27,206 | ₩26,187 | ₩26,240 | -1.76% | 16.9만 |
|---|
| 2025.10.21 | ₩26,482 | ₩26,616 | ₩26,160 | ₩26,522 | +0.15% | 14.6만 |
|---|
| 2025.10.20 | ₩25,489 | ₩26,831 | ₩25,489 | ₩26,348 | +3.37% | 24.9만 |
|---|
| 2025.10.17 | ₩25,704 | ₩25,972 | ₩25,087 | ₩25,395 | -1.20% | 15.6만 |
|---|
| 2025.10.16 | ₩25,502 | ₩26,562 | ₩25,502 | ₩25,744 | +0.95% | 19.7만 |
|---|
| 2025.10.15 | ₩25,637 | ₩25,999 | ₩25,395 | ₩25,476 | -0.63% | 14.8만 |
|---|
| 2025.10.14 | ₩25,422 | ₩26,187 | ₩25,409 | ₩25,462 | +0.16% | 19.3만 |
|---|
| 2025.10.13 | ₩25,368 | ₩25,677 | ₩25,140 | ₩25,543 | +0.69% | 17.9만 |
|---|
| 2025.10.10 | ₩25,999 | ₩25,999 | ₩25,100 | ₩25,113 | -3.41% | 21.6만 |
|---|