시장 데이터를 불러오는 중
전체 종목
Claritev Corporation Class A Common Stock 과거 주가
Claritev Corporation Class A Common Stock · CTEV · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Claritev Corporation Class A Common Stock · CTEV · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,870 | ₩33,970 | ₩32,870 | ₩33,072 | +0.61% | 12.7만 |
| 2026.10.08 | ₩33,313 | ₩33,313 | ₩31,717 | ₩32,629 | -2.05% | 24.5만 |
| 2026.10.07 | ₩31,543 | ₩34,453 | ₩31,328 | ₩33,568 | +6.42% | 21.6만 |
| 2026.10.06 | ₩33,595 | ₩33,595 | ₩30,859 | ₩32,307 | -3.83% | 18.9만 |
| 2026.10.05 | ₩31,878 | ₩33,239 | ₩30,430 | ₩33,098 | +3.83% | 22.3만 |
| 2026.10.02 | ₩29,464 | ₩32,079 | ₩28,592 | ₩31,811 | +7.97% | 22.9만 |
| 2026.10.01 | ₩28,177 | ₩28,612 | ₩27,144 | ₩28,579 | +1.43% | 18.9만 |
| 2026.09.30 | ₩28,740 | ₩29,484 | ₩28,002 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,391 |
| -1.21% |
| 23만 |
| 2026.09.29 | ₩29,679 | ₩29,920 | ₩28,257 | ₩29,021 | -2.21% | 19.7만 |
|---|
| 2026.09.28 | ₩30,483 | ₩31,784 | ₩29,638 | ₩30,135 | -1.14% | 13.7만 |
|---|
| 2026.09.25 | ₩31,073 | ₩32,575 | ₩29,907 | ₩31,114 | +0.13% | 20.1만 |
|---|
| 2026.09.24 | ₩32,575 | ₩34,064 | ₩31,060 | ₩31,328 | -3.83% | 15.1만 |
|---|
| 2026.09.23 | ₩38,651 | ₩38,651 | ₩33,581 | ₩33,581 | -13.12% | 17.4만 |
|---|
| 2026.09.22 | ₩43,706 | ₩44,672 | ₩38,932 | ₩39,495 | -9.63% | 17.6만 |
|---|
| 2026.09.21 | ₩42,057 | ₩42,486 | ₩40,327 | ₩42,406 | +0.83% | 18.5만 |
|---|
| 2026.09.18 | ₩42,660 | ₩42,955 | ₩41,319 | ₩41,319 | -3.14% | 29.9만 |
|---|
| 2026.09.17 | ₩45,933 | ₩45,946 | ₩42,271 | ₩42,553 | -7.36% | 18.8만 |
|---|
| 2026.09.16 | ₩47,260 | ₩47,837 | ₩44,927 | ₩45,007 | -4.77% | 9.9만 |
|---|
| 2026.09.15 | ₩48,387 | ₩48,903 | ₩45,852 | ₩47,663 | -1.50% | 11.6만 |
|---|
| 2026.09.14 | ₩47,824 | ₩49,996 | ₩47,824 | ₩48,870 | +2.19% | 12.7만 |
|---|
| 2026.09.11 | ₩49,929 | ₩50,385 | ₩45,423 | ₩48,253 | -3.36% | 15.4만 |
|---|
| 2026.09.10 | ₩47,408 | ₩50,653 | ₩47,244 | ₩49,272 | +3.93% | 8.3만 |
|---|
| 2026.09.09 | ₩50,573 | ₩50,573 | ₩47,817 | ₩48,669 | -3.77% | 11.9만 |
|---|
| 2026.09.08 | ₩50,653 | ₩51,741 | ₩48,829 | ₩50,573 | -0.16% | 9.5만 |
|---|
| 2026.09.04 | ₩52,410 | ₩52,410 | ₩50,506 | ₩51,538 | -1.66% | 7.1만 |
|---|
| 2026.09.03 | ₩54,261 | ₩56,326 | ₩51,659 | ₩52,424 | -3.39% | 8.4만 |
|---|
| 2026.09.02 | ₩52,115 | ₩54,033 | ₩49,607 | ₩53,952 | +3.53% | 11.8만 |
|---|
| 2026.09.01 | ₩52,880 | ₩54,744 | ₩52,075 | ₩52,772 | -0.20% | 13.5만 |
|---|
| 2026.08.31 | ₩55,052 | ₩55,897 | ₩52,244 | ₩53,416 | -2.97% | 13.9만 |
|---|
| 2026.08.28 | ₩51,042 | ₩53,169 | ₩50,761 | ₩52,826 | +3.49% | 13.3만 |
|---|
| 2026.08.27 | ₩50,251 | ₩53,362 | ₩50,251 | ₩52,008 | +3.50% | 15.5만 |
|---|
| 2026.08.26 | ₩50,399 | ₩50,466 | ₩49,426 | ₩50,385 | -0.03% | 6.4만 |
|---|
| 2026.08.25 | ₩49,138 | ₩52,102 | ₩47,850 | ₩50,479 | +2.73% | 14만 |
|---|
| 2026.08.24 | ₩50,331 | ₩51,496 | ₩48,669 | ₩49,057 | -2.53% | 7.6만 |
|---|
| 2026.08.21 | ₩45,933 | ₩50,077 | ₩45,933 | ₩49,983 | +8.82% | 19.9만 |
|---|
| 2026.08.20 | ₩46,939 | ₩46,939 | ₩45,491 | ₩45,705 | -2.63% | 9.4만 |
|---|
| 2026.08.19 | ₩48,427 | ₩49,902 | ₩47,180 | ₩47,462 | -1.99% | 10.2만 |
|---|
| 2026.08.18 | ₩46,965 | ₩48,596 | ₩46,375 | ₩47,743 | +1.66% | 10.7만 |
|---|
| 2026.08.17 | ₩49,996 | ₩50,989 | ₩46,617 | ₩47,408 | -5.18% | 18.3만 |
|---|
| 2026.08.14 | ₩55,951 | ₩56,621 | ₩51,002 | ₩51,123 | -8.63% | 13.3만 |
|---|
| 2026.08.13 | ₩47,368 | ₩56,957 | ₩47,368 | ₩56,621 | +19.54% | 22.3만 |
|---|
| 2026.08.12 | ₩47,944 | ₩48,467 | ₩46,474 | ₩47,368 | -1.20% | 12.6만 |
|---|
| 2026.08.11 | ₩46,241 | ₩47,515 | ₩44,625 | ₩46,885 | +1.39% | 14.1만 |
|---|
| 2026.08.10 | ₩44,592 | ₩48,803 | ₩42,955 | ₩45,691 | +2.47% | 15.1만 |
|---|
| 2026.08.07 | ₩39,073 | ₩52,289 | ₩39,073 | ₩43,706 | +11.86% | 33만 |
|---|
| 2026.08.06 | ₩34,748 | ₩36,603 | ₩33,742 | ₩35,995 | +3.59% | 8.1만 |
|---|
| 2026.08.05 | ₩34,976 | ₩36,237 | ₩33,890 | ₩35,043 | +0.19% | 6.4만 |
|---|
| 2026.08.04 | ₩33,635 | ₩36,210 | ₩33,085 | ₩35,405 | +5.26% | 6.8만 |
|---|
| 2026.08.03 | ₩30,725 | ₩33,300 | ₩30,725 | ₩32,575 | +6.02% | 5.6만 |
|---|
| 2026.07.31 | ₩32,093 | ₩32,924 | ₩30,376 | ₩30,456 | -5.10% | 7.3만 |
|---|
| 2026.07.30 | ₩32,414 | ₩32,414 | ₩29,826 | ₩31,623 | -2.44% | 7.1만 |
|---|
| 2026.07.29 | ₩29,960 | ₩32,428 | ₩29,960 | ₩31,382 | +4.74% | 7.3만 |
|---|
| 2026.07.28 | ₩29,464 | ₩31,328 | ₩28,378 | ₩30,403 | +3.19% | 7.6만 |
|---|
| 2026.07.27 | ₩29,142 | ₩30,376 | ₩29,142 | ₩29,263 | +0.41% | 8.2만 |
|---|
| 2026.07.24 | ₩31,583 | ₩32,186 | ₩28,767 | ₩28,981 | -8.24% | 6.9만 |
|---|
| 2026.07.23 | ₩32,495 | ₩33,511 | ₩30,360 | ₩31,207 | -3.96% | 12.2만 |
|---|
| 2026.07.22 | ₩36,947 | ₩37,350 | ₩33,199 | ₩33,501 | -9.33% | 12.9만 |
|---|
| 2026.07.21 | ₩40,635 | ₩41,185 | ₩38,369 | ₩38,476 | -5.31% | 6.5만 |
|---|
| 2026.07.20 | ₩40,783 | ₩41,031 | ₩39,106 | ₩40,394 | -0.95% | 24.5만 |
|---|
| 2026.07.17 | ₩40,783 | ₩41,880 | ₩39,737 | ₩40,756 | -0.07% | 7.4만 |
|---|
| 2026.07.16 | ₩40,059 | ₩42,285 | ₩37,913 | ₩41,252 | +2.98% | 12만 |
|---|
| 2026.07.15 | ₩37,457 | ₩40,421 | ₩37,457 | ₩39,482 | +5.41% | 10.2만 |
|---|
| 2026.07.14 | ₩40,354 | ₩40,354 | ₩34,587 | ₩38,034 | -5.75% | 21.8만 |
|---|
| 2026.07.13 | ₩41,064 | ₩44,645 | ₩38,972 | ₩40,018 | -2.55% | 9.7만 |
|---|
| 2026.07.10 | ₩44,779 | ₩44,860 | ₩41,064 | ₩41,896 | -6.44% | 6만 |
|---|
| 2026.07.09 | ₩42,781 | ₩44,793 | ₩41,467 | ₩44,122 | +3.13% | 6.5만 |
|---|
| 2026.07.08 | ₩41,346 | ₩44,860 | ₩40,689 | ₩42,942 | +3.86% | 8만 |
|---|
| 2026.07.07 | ₩44,618 | ₩45,593 | ₩42,077 | ₩42,406 | -4.96% | 6.9만 |
|---|
| 2026.07.06 | ₩43,438 | ₩44,685 | ₩41,138 | ₩44,471 | +2.38% | 8.1만 |
|---|
| 2026.07.02 | ₩43,076 | ₩44,337 | ₩42,258 | ₩43,774 | +1.62% | 7.9만 |
|---|
| 2026.07.01 | ₩45,504 | ₩47,743 | ₩43,224 | ₩43,452 | -4.51% | 8.4만 |
|---|
| 2026.06.30 | ₩45,825 | ₩47,649 | ₩45,074 | ₩45,745 | -0.18% | 18만 |
|---|
| 2026.06.29 | ₩44,256 | ₩46,228 | ₩43,103 | ₩45,356 | +2.48% | 14.6만 |
|---|
| 2026.06.26 | ₩46,563 | ₩46,939 | ₩42,231 | ₩44,457 | -4.52% | 46만 |
|---|
| 2026.06.25 | ₩40,836 | ₩46,831 | ₩40,676 | ₩46,563 | +14.02% | 10.3만 |
|---|
| 2026.06.24 | ₩40,877 | ₩43,123 | ₩40,099 | ₩40,890 | +0.03% | 15.4만 |
|---|
| 2026.06.23 | ₩38,530 | ₩40,917 | ₩37,792 | ₩40,313 | +4.63% | 13.7만 |
|---|
| 2026.06.22 | ₩39,415 | ₩40,300 | ₩37,430 | ₩38,141 | -3.23% | 11만 |
|---|
| 2026.06.18 | ₩40,635 | ₩41,064 | ₩38,932 | ₩39,455 | -2.90% | 18.1만 |
|---|
| 2026.06.17 | ₩41,105 | ₩43,908 | ₩39,495 | ₩39,898 | -2.94% | 9.6만 |
|---|
| 2026.06.16 | ₩41,574 | ₩42,707 | ₩40,099 | ₩41,132 | -1.06% | 7.2만 |
|---|
| 2026.06.15 | ₩42,043 | ₩42,043 | ₩37,645 | ₩41,051 | -2.36% | 9.4만 |
|---|
| 2026.06.12 | ₩42,955 | ₩45,089 | ₩40,743 | ₩41,427 | -3.56% | 12.8만 |
|---|
| 2026.06.11 | ₩40,233 | ₩43,452 | ₩39,683 | ₩42,955 | +6.77% | 11.1만 |
|---|
| 2026.06.10 | ₩37,444 | ₩39,992 | ₩37,444 | ₩39,884 | +6.52% | 8.3만 |
|---|
| 2026.06.09 | ₩36,853 | ₩38,557 | ₩35,848 | ₩38,020 | +3.17% | 6.7만 |
|---|
| 2026.06.08 | ₩34,775 | ₩36,773 | ₩33,876 | ₩36,304 | +4.40% | 9만 |
|---|
| 2026.06.05 | ₩36,357 | ₩36,397 | ₩33,983 | ₩34,654 | -4.68% | 8.7만 |
|---|
| 2026.06.04 | ₩35,754 | ₩38,798 | ₩35,137 | ₩36,974 | +3.41% | 10만 |
|---|
| 2026.06.03 | ₩37,430 | ₩37,430 | ₩33,122 | ₩35,231 | -5.88% | 11만 |
|---|
| 2026.06.02 | ₩35,298 | ₩39,174 | ₩33,809 | ₩38,007 | +7.67% | 13.1만 |
|---|
| 2026.06.01 | ₩33,608 | ₩37,551 | ₩33,139 | ₩36,196 | +7.70% | 15.2만 |
|---|
| 2026.05.29 | ₩34,252 | ₩34,614 | ₩32,307 | ₩33,688 | -1.64% | 11.8만 |
|---|
| 2026.05.28 | ₩30,510 | ₩33,206 | ₩30,510 | ₩32,937 | +7.96% | 7.3만 |
|---|
| 2026.05.27 | ₩28,995 | ₩32,213 | ₩28,299 | ₩30,939 | +6.71% | 13.3만 |
|---|
| 2026.05.26 | ₩29,451 | ₩30,644 | ₩28,834 | ₩29,182 | -0.91% | 12.7만 |
|---|
| 2026.05.22 | ₩31,717 | ₩32,911 | ₩28,611 | ₩29,062 | -8.37% | 14.8만 |
|---|
| 2026.05.21 | ₩28,069 | ₩32,696 | ₩28,069 | ₩31,583 | +12.52% | 22.9만 |
|---|
| 2026.05.20 | ₩24,234 | ₩29,571 | ₩22,530 | ₩28,485 | +17.54% | 37.2만 |
|---|
| 2026.05.19 | ₩21,471 | ₩23,577 | ₩20,452 | ₩21,726 | +1.19% | 20.8만 |
|---|
| 2026.05.18 | ₩17,314 | ₩24,676 | ₩15,423 | ₩22,021 | +27.19% | 111.5만 |
|---|
| 2026.05.15 | ₩25,481 | ₩26,782 | ₩17,877 | ₩18,601 | -27.00% | 70.7만 |
|---|
| 2026.05.14 | ₩37,537 | ₩38,342 | ₩31,462 | ₩31,476 | -16.15% | 23만 |
|---|
| 2026.05.13 | ₩38,543 | ₩40,971 | ₩35,418 | ₩36,988 | -4.04% | 11.3만 |
|---|
| 2026.05.12 | ₩39,562 | ₩42,473 | ₩38,221 | ₩38,262 | -3.29% | 14.1만 |
|---|
| 2026.05.11 | ₩36,210 | ₩42,513 | ₩36,210 | ₩39,764 | +9.81% | 20.4만 |
|---|
| 2026.05.08 | ₩32,776 | ₩36,438 | ₩30,684 | ₩36,210 | +10.47% | 16.9만 |
|---|
| 2026.05.07 | ₩34,372 | ₩35,673 | ₩31,241 | ₩32,468 | -5.54% | 11.1만 |
|---|
| 2026.05.06 | ₩35,244 | ₩36,625 | ₩34,292 | ₩35,499 | +0.72% | 9.6만 |
|---|
| 2026.05.05 | ₩34,091 | ₩35,365 | ₩33,750 | ₩35,365 | +3.74% | 5만 |
|---|
| 2026.05.04 | ₩33,246 | ₩35,553 | ₩32,575 | ₩33,943 | +2.10% | 7만 |
|---|
| 2026.05.01 | ₩36,277 | ₩36,277 | ₩32,294 | ₩33,434 | -7.84% | 6.3만 |
|---|
| 2026.04.30 | ₩31,087 | ₩32,870 | ₩30,510 | ₩32,629 | +4.96% | 6만 |
|---|
| 2026.04.29 | ₩31,046 | ₩31,958 | ₩30,188 | ₩30,926 | -0.39% | 6.2만 |
|---|
| 2026.04.28 | ₩32,361 | ₩33,326 | ₩31,476 | ₩31,502 | -2.65% | 8만 |
|---|
| 2026.04.27 | ₩31,462 | ₩33,232 | ₩30,671 | ₩32,481 | +3.24% | 7.7만 |
|---|
| 2026.04.24 | ₩30,222 | ₩32,428 | ₩26,728 | ₩31,932 | +5.66% | 13.2만 |
|---|
| 2026.04.23 | ₩29,263 | ₩30,416 | ₩26,983 | ₩27,224 | -6.97% | 6.5만 |
|---|
| 2026.04.22 | ₩28,914 | ₩29,679 | ₩28,552 | ₩29,384 | +1.62% | 6.4만 |
|---|
| 2026.04.21 | ₩30,175 | ₩31,234 | ₩27,721 | ₩28,485 | -5.60% | 9.2만 |
|---|
| 2026.04.20 | ₩27,358 | ₩30,322 | ₩27,151 | ₩30,108 | +10.05% | 10.3만 |
|---|
| 2026.04.17 | ₩27,372 | ₩28,431 | ₩27,278 | ₩27,613 | +0.88% | 10만 |
|---|
| 2026.04.16 | ₩25,602 | ₩26,768 | ₩23,901 | ₩26,353 | +2.93% | 11만 |
|---|
| 2026.04.15 | ₩24,314 | ₩26,017 | ₩24,314 | ₩25,494 | +4.85% | 8.3만 |
|---|
| 2026.04.14 | ₩23,550 | ₩25,092 | ₩23,550 | ₩24,328 | +3.30% | 7만 |
|---|
| 2026.04.13 | ₩21,578 | ₩23,362 | ₩21,323 | ₩23,295 | +7.96% | 9.9만 |
|---|
| 2026.04.10 | ₩23,872 | ₩24,140 | ₩21,699 | ₩21,779 | -8.76% | 7.8만 |
|---|
| 2026.04.09 | ₩23,161 | ₩24,247 | ₩22,799 | ₩23,979 | +3.53% | 4.9만 |
|---|
| 2026.04.08 | ₩23,577 | ₩23,992 | ₩23,013 | ₩23,375 | -0.85% | 6.1만 |
|---|
| 2026.04.07 | ₩22,785 | ₩23,885 | ₩22,209 | ₩22,691 | -0.41% | 11.1만 |
|---|
| 2026.04.06 | ₩23,536 | ₩24,542 | ₩22,450 | ₩22,879 | -2.79% | 10.6만 |
|---|
| 2026.04.02 | ₩22,168 | ₩23,603 | ₩22,168 | ₩23,416 | +5.63% | 8.5만 |
|---|
| 2026.04.01 | ₩21,954 | ₩23,420 | ₩21,914 | ₩22,571 | +2.81% | 7.6만 |
|---|
| 2026.03.31 | ₩21,444 | ₩22,048 | ₩20,800 | ₩21,914 | +2.19% | 8.3만 |
|---|
| 2026.03.30 | ₩20,935 | ₩22,262 | ₩20,475 | ₩21,203 | +1.28% | 10.4만 |
|---|
| 2026.03.27 | ₩21,216 | ₩21,283 | ₩20,371 | ₩20,841 | -1.77% | 7.1만 |
|---|
| 2026.03.26 | ₩20,117 | ₩22,182 | ₩20,117 | ₩21,377 | +6.27% | 11.5만 |
|---|
| 2026.03.25 | ₩20,854 | ₩21,525 | ₩20,277 | ₩20,827 | -0.13% | 9.7만 |
|---|
| 2026.03.24 | ₩20,224 | ₩20,733 | ₩19,808 | ₩20,586 | +1.79% | 16.7만 |
|---|
| 2026.03.23 | ₩20,224 | ₩21,458 | ₩19,935 | ₩20,720 | +2.45% | 16.6만 |
|---|
| 2026.03.20 | ₩20,264 | ₩21,983 | ₩19,929 | ₩19,969 | -1.46% | 38.3만 |
|---|
| 2026.03.19 | ₩21,055 | ₩22,289 | ₩20,117 | ₩20,572 | -2.29% | 11.9만 |
|---|
| 2026.03.18 | ₩22,437 | ₩23,255 | ₩21,672 | ₩21,833 | -2.69% | 11.2만 |
|---|
| 2026.03.17 | ₩23,563 | ₩25,146 | ₩22,497 | ₩22,691 | -3.70% | 15.5만 |
|---|
| 2026.03.16 | ₩24,019 | ₩25,454 | ₩23,335 | ₩23,603 | -1.73% | 14.8만 |
|---|
| 2026.03.13 | ₩22,128 | ₩23,778 | ₩21,726 | ₩22,651 | +2.36% | 18.7만 |
|---|
| 2026.03.12 | ₩22,302 | ₩22,463 | ₩21,230 | ₩21,484 | -3.67% | 14.9만 |
|---|
| 2026.03.11 | ₩21,578 | ₩22,611 | ₩21,002 | ₩22,504 | +4.29% | 14.8만 |
|---|
| 2026.03.10 | ₩22,611 | ₩23,326 | ₩21,337 | ₩21,900 | -3.14% | 11.7만 |
|---|
| 2026.03.09 | ₩22,383 | ₩22,624 | ₩20,626 | ₩22,490 | +0.48% | 21.3만 |
|---|
| 2026.03.06 | ₩23,469 | ₩23,885 | ₩22,142 | ₩23,080 | -1.66% | 20.4만 |
|---|
| 2026.03.05 | ₩23,764 | ₩24,991 | ₩22,584 | ₩23,751 | -0.06% | 21만 |
|---|
| 2026.03.04 | ₩22,557 | ₩24,421 | ₩22,168 | ₩23,898 | +5.95% | 26.3만 |
|---|
| 2026.03.03 | ₩20,385 | ₩23,858 | ₩19,298 | ₩22,678 | +11.25% | 60.5만 |
|---|
| 2026.03.02 | ₩17,421 | ₩19,842 | ₩16,976 | ₩19,352 | +11.09% | 36.6만 |
|---|
| 2026.02.27 | ₩18,467 | ₩19,620 | ₩16,791 | ₩18,065 | -2.18% | 45.4만 |
|---|
| 2026.02.26 | ₩19,285 | ₩20,385 | ₩18,105 | ₩19,003 | -1.46% | 43만 |
|---|
| 2026.02.25 | ₩18,158 | ₩20,519 | ₩16,147 | ₩19,875 | +9.45% | 97.1만 |
|---|
| 2026.02.24 | ₩30,859 | ₩31,167 | ₩17,146 | ₩18,199 | -41.03% | 139.1만 |
|---|
| 2026.02.23 | ₩30,845 | ₩32,072 | ₩30,202 | ₩31,154 | +1.00% | 11.6만 |
|---|
| 2026.02.20 | ₩30,751 | ₩32,897 | ₩30,242 | ₩31,207 | +1.48% | 8.9만 |
|---|
| 2026.02.19 | ₩30,711 | ₩32,750 | ₩30,711 | ₩31,261 | +1.79% | 9.2만 |
|---|
| 2026.02.18 | ₩30,778 | ₩33,152 | ₩30,564 | ₩31,596 | +2.66% | 13.1만 |
|---|
| 2026.02.17 | ₩30,912 | ₩32,844 | ₩30,215 | ₩30,979 | +0.22% | 16.3만 |
|---|
| 2026.02.13 | ₩26,996 | ₩31,120 | ₩26,996 | ₩30,832 | +14.21% | 14.2만 |
|---|
| 2026.02.12 | ₩28,069 | ₩28,237 | ₩26,460 | ₩26,795 | -4.54% | 10.3만 |
|---|
| 2026.02.11 | ₩29,625 | ₩29,665 | ₩27,385 | ₩27,895 | -5.84% | 11.8만 |
|---|
| 2026.02.10 | ₩31,891 | ₩32,361 | ₩29,330 | ₩29,611 | -7.15% | 19.9만 |
|---|
| 2026.02.09 | ₩35,030 | ₩35,030 | ₩30,510 | ₩31,905 | -8.92% | 15.4만 |
|---|
| 2026.02.06 | ₩35,445 | ₩36,424 | ₩33,487 | ₩34,748 | -1.97% | 17.7만 |
|---|
| 2026.02.05 | ₩33,554 | ₩34,936 | ₩32,750 | ₩34,466 | +2.72% | 22.5만 |
|---|
| 2026.02.04 | ₩34,802 | ₩35,351 | ₩31,717 | ₩33,796 | -2.89% | 25.7만 |
|---|
| 2026.02.03 | ₩36,786 | ₩37,826 | ₩34,319 | ₩34,828 | -5.32% | 18.3만 |
|---|
| 2026.02.02 | ₩36,277 | ₩38,315 | ₩36,277 | ₩37,256 | +2.70% | 14.3만 |
|---|
| 2026.01.30 | ₩35,794 | ₩37,819 | ₩35,016 | ₩36,424 | +1.76% | 15.3만 |
|---|
| 2026.01.29 | ₩36,424 | ₩37,085 | ₩35,405 | ₩36,116 | -0.85% | 12.7만 |
|---|
| 2026.01.28 | ₩36,585 | ₩37,296 | ₩35,928 | ₩36,183 | -1.10% | 9.4만 |
|---|
| 2026.01.27 | ₩37,765 | ₩38,262 | ₩35,117 | ₩36,263 | -3.98% | 11.4만 |
|---|
| 2026.01.26 | ₩38,342 | ₩39,670 | ₩37,913 | ₩37,967 | -0.98% | 7.9만 |
|---|
| 2026.01.23 | ₩40,206 | ₩40,917 | ₩37,041 | ₩38,704 | -3.74% | 9.3만 |
|---|
| 2026.01.22 | ₩38,932 | ₩42,325 | ₩38,932 | ₩40,300 | +3.51% | 10.1만 |
|---|
| 2026.01.21 | ₩38,892 | ₩39,576 | ₩37,739 | ₩38,691 | -0.52% | 12만 |
|---|
| 2026.01.20 | ₩39,267 | ₩41,292 | ₩38,181 | ₩38,208 | -2.70% | 10.1만 |
|---|
| 2026.01.16 | ₩39,965 | ₩42,821 | ₩39,100 | ₩40,823 | +2.15% | 16.5만 |
|---|
| 2026.01.15 | ₩40,649 | ₩41,862 | ₩40,287 | ₩40,313 | -0.82% | 10.4만 |
|---|
| 2026.01.14 | ₩43,478 | ₩43,478 | ₩40,018 | ₩40,863 | -6.01% | 11.5만 |
|---|
| 2026.01.13 | ₩42,915 | ₩44,457 | ₩41,695 | ₩43,478 | +1.31% | 16.8만 |
|---|
| 2026.01.12 | ₩39,482 | ₩44,390 | ₩37,598 | ₩42,862 | +8.56% | 16.2만 |
|---|
| 2026.01.09 | ₩40,246 | ₩41,440 | ₩38,007 | ₩38,811 | -3.57% | 21.2만 |
|---|
| 2026.01.08 | ₩43,411 | ₩44,994 | ₩40,756 | ₩41,856 | -3.58% | 10.2만 |
|---|
| 2026.01.07 | ₩41,748 | ₩43,961 | ₩40,716 | ₩43,827 | +4.98% | 17만 |
|---|
| 2026.01.06 | ₩39,576 | ₩43,224 | ₩38,543 | ₩42,526 | +7.46% | 21.4만 |
|---|
| 2026.01.05 | ₩45,611 | ₩47,327 | ₩39,267 | ₩39,603 | -13.17% | 27.4만 |
|---|
| 2026.01.02 | ₩57,721 | ₩58,202 | ₩44,659 | ₩45,450 | -21.26% | 66.8만 |
|---|
| 2025.12.31 | ₩58,029 | ₩58,284 | ₩55,522 | ₩57,332 | -1.20% | 52.4만 |
|---|
| 2025.12.30 | ₩56,326 | ₩58,915 | ₩54,769 | ₩58,257 | +3.43% | 52.8만 |
|---|
| 2025.12.29 | ₩55,723 | ₩59,679 | ₩55,106 | ₩56,876 | +2.07% | 57.5만 |
|---|
| 2025.12.26 | ₩56,112 | ₩58,311 | ₩54,824 | ₩56,366 | +0.45% | 48.9만 |
|---|
| 2025.12.24 | ₩55,522 | ₩57,835 | ₩54,999 | ₩57,252 | +3.12% | 7.4만 |
|---|
| 2025.12.23 | ₩56,688 | ₩58,143 | ₩55,682 | ₩56,031 | -1.16% | 9.8만 |
|---|
| 2025.12.22 | ₩55,253 | ₩58,861 | ₩54,201 | ₩57,453 | +3.98% | 13.5만 |
|---|
| 2025.12.19 | ₩55,562 | ₩55,964 | ₩54,214 | ₩55,012 | -0.99% | 22만 |
|---|
| 2025.12.18 | ₩52,504 | ₩56,031 | ₩51,699 | ₩55,133 | +5.01% | 19만 |
|---|
| 2025.12.17 | ₩52,021 | ₩52,263 | ₩50,479 | ₩51,538 | -0.93% | 13.8만 |
|---|
| 2025.12.16 | ₩50,680 | ₩52,424 | ₩50,144 | ₩51,431 | +1.48% | 12.7만 |
|---|
| 2025.12.15 | ₩50,533 | ₩51,968 | ₩48,615 | ₩50,908 | +0.74% | 13만 |
|---|
| 2025.12.12 | ₩52,303 | ₩52,303 | ₩49,547 | ₩50,224 | -3.97% | 14.8만 |
|---|
| 2025.12.11 | ₩46,697 | ₩52,477 | ₩45,758 | ₩52,249 | +11.89% | 17.6만 |
|---|
| 2025.12.10 | ₩45,530 | ₩50,103 | ₩44,659 | ₩46,939 | +3.09% | 32.1만 |
|---|
| 2025.12.09 | ₩43,572 | ₩45,959 | ₩41,306 | ₩45,597 | +4.65% | 35만 |
|---|
| 2025.12.08 | ₩46,684 | ₩46,771 | ₩43,867 | ₩44,229 | -5.26% | 26.5만 |
|---|
| 2025.12.05 | ₩49,071 | ₩50,251 | ₩44,471 | ₩45,530 | -7.22% | 19.5만 |
|---|
| 2025.12.04 | ₩53,577 | ₩54,328 | ₩48,876 | ₩49,554 | -7.51% | 22만 |
|---|
| 2025.12.03 | ₩59,531 | ₩61,791 | ₩52,806 | ₩53,577 | -10.00% | 22.2만 |
|---|
| 2025.12.02 | ₩62,763 | ₩66,250 | ₩60,202 | ₩60,417 | -3.74% | 12.5만 |
|---|
| 2025.12.01 | ₩70,676 | ₩71,239 | ₩62,415 | ₩62,763 | -11.20% | 22.9만 |
|---|
| 2025.11.28 | ₩73,036 | ₩74,431 | ₩71,467 | ₩72,513 | -0.72% | 7만 |
|---|
| 2025.11.26 | ₩70,354 | ₩74,284 | ₩69,945 | ₩73,586 | +4.59% | 9.7만 |
|---|
| 2025.11.25 | ₩63,903 | ₩70,086 | ₩63,903 | ₩70,019 | +9.57% | 17.1만 |
|---|
| 2025.11.24 | ₩63,689 | ₩66,747 | ₩63,300 | ₩64,507 | +1.28% | 25.7만 |
|---|
| 2025.11.21 | ₩60,403 | ₩64,574 | ₩57,815 | ₩63,193 | +4.62% | 26.1만 |
|---|
| 2025.11.20 | ₩63,327 | ₩64,849 | ₩60,148 | ₩60,658 | -4.21% | 26.2만 |
|---|
| 2025.11.19 | ₩59,290 | ₩66,376 | ₩58,754 | ₩62,388 | +5.23% | 38.5만 |
|---|
| 2025.11.18 | ₩52,303 | ₩56,715 | ₩51,056 | ₩56,715 | +8.44% | 35.6만 |
|---|
| 2025.11.17 | ₩56,822 | ₩58,807 | ₩50,895 | ₩51,136 | -10.01% | 50.1만 |
|---|
| 2025.11.14 | ₩58,687 | ₩58,687 | ₩56,179 | ₩58,016 | -1.14% | 39.1만 |
|---|
| 2025.11.13 | ₩69,067 | ₩69,670 | ₩57,855 | ₩59,277 | -14.17% | 125.1만 |
|---|
| 2025.11.12 | ₩76,751 | ₩82,102 | ₩76,604 | ₩78,615 | +2.43% | 10.8만 |
|---|
| 2025.11.11 | ₩76,094 | ₩78,186 | ₩72,419 | ₩76,778 | +0.90% | 13.4만 |
|---|
| 2025.11.10 | ₩97,458 | ₩97,458 | ₩76,979 | ₩77,569 | -20.41% | 12.1만 |
|---|
| 2025.11.07 | ₩93,877 | ₩98,812 | ₩80,479 | ₩92,871 | -1.07% | 19.7만 |
|---|
| 2025.11.06 | ₩87,145 | ₩90,417 | ₩83,054 | ₩83,095 | -4.65% | 13.2만 |
|---|
| 2025.11.05 | ₩85,576 | ₩88,077 | ₩82,960 | ₩87,172 | +1.86% | 10.2만 |
|---|
| 2025.11.04 | ₩85,576 | ₩86,937 | ₩82,491 | ₩84,315 | -1.47% | 14.6만 |
|---|
| 2025.11.03 | ₩86,716 | ₩89,062 | ₩86,716 | ₩87,306 | +0.68% | 8.7만 |
|---|
| 2025.10.31 | ₩89,465 | ₩89,465 | ₩87,037 | ₩87,306 | -2.41% | 7만 |
|---|
| 2025.10.30 | ₩90,524 | ₩92,764 | ₩88,110 | ₩88,593 | -2.13% | 8.5만 |
|---|
| 2025.10.29 | ₩94,065 | ₩96,680 | ₩91,463 | ₩91,999 | -2.20% | 9.3만 |
|---|
| 2025.10.28 | ₩95,969 | ₩96,559 | ₩93,709 | ₩95,459 | -0.53% | 7.4만 |
|---|
| 2025.10.27 | ₩94,320 | ₩95,701 | ₩92,295 | ₩95,701 | +1.46% | 11.8만 |
|---|
| 2025.10.24 | ₩89,854 | ₩95,879 | ₩88,875 | ₩93,461 | +4.01% | 15.9만 |
|---|
| 2025.10.23 | ₩91,020 | ₩91,020 | ₩88,070 | ₩89,076 | -2.14% | 8.4만 |
|---|
| 2025.10.22 | ₩88,553 | ₩92,053 | ₩87,849 | ₩88,620 | +0.08% | 11.3만 |
|---|
| 2025.10.21 | ₩84,597 | ₩93,046 | ₩82,478 | ₩88,513 | +4.63% | 21만 |
|---|
| 2025.10.20 | ₩75,638 | ₩78,910 | ₩73,327 | ₩78,481 | +3.76% | 9만 |
|---|
| 2025.10.17 | ₩76,443 | ₩76,563 | ₩73,948 | ₩74,109 | -3.05% | 7.5만 |
|---|
| 2025.10.16 | ₩76,630 | ₩79,071 | ₩75,531 | ₩75,812 | -1.07% | 8.2만 |
|---|
| 2025.10.15 | ₩75,826 | ₩78,289 | ₩73,284 | ₩75,182 | -0.85% | 7.3만 |
|---|
| 2025.10.14 | ₩69,737 | ₩74,391 | ₩69,456 | ₩74,109 | +6.27% | 8.2만 |
|---|
| 2025.10.13 | ₩71,937 | ₩74,176 | ₩69,912 | ₩70,274 | -2.31% | 9.7만 |
|---|
| 2025.10.10 | ₩78,280 | ₩79,132 | ₩72,044 | ₩72,057 | -7.95% | 13.2만 |
|---|