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 | ₩32,876 | ₩33,976 | ₩32,876 | ₩33,078 | +0.61% | 12.7만 |
| 2026.10.08 | ₩33,319 | ₩33,319 | ₩31,723 | ₩32,635 | -2.05% | 24.5만 |
| 2026.10.07 | ₩31,549 | ₩34,459 | ₩31,334 | ₩33,574 | +6.42% | 21.6만 |
| 2026.10.06 | ₩33,601 | ₩33,601 | ₩30,864 | ₩32,313 | -3.83% | 18.9만 |
| 2026.10.05 | ₩31,884 | ₩33,245 | ₩30,435 | ₩33,105 | +3.83% | 22.3만 |
| 2026.10.02 | ₩29,469 | ₩32,085 | ₩28,598 | ₩31,817 | +7.97% | 22.9만 |
| 2026.10.01 | ₩28,182 | ₩28,618 | ₩27,149 | ₩28,584 | +1.43% | 18.9만 |
| 2026.09.30 | ₩28,745 | ₩29,490 | ₩28,007 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,396 |
| -1.21% |
| 23만 |
| 2026.09.29 | ₩29,684 | ₩29,926 | ₩28,262 | ₩29,027 | -2.21% | 19.7만 |
|---|
| 2026.09.28 | ₩30,489 | ₩31,790 | ₩29,644 | ₩30,140 | -1.14% | 13.7만 |
|---|
| 2026.09.25 | ₩31,079 | ₩32,581 | ₩29,912 | ₩31,119 | +0.13% | 20.1만 |
|---|
| 2026.09.24 | ₩32,581 | ₩34,070 | ₩31,066 | ₩31,334 | -3.83% | 15.1만 |
|---|
| 2026.09.23 | ₩38,658 | ₩38,658 | ₩33,587 | ₩33,587 | -13.12% | 17.4만 |
|---|
| 2026.09.22 | ₩43,715 | ₩44,680 | ₩38,939 | ₩39,503 | -9.63% | 17.6만 |
|---|
| 2026.09.21 | ₩42,065 | ₩42,494 | ₩40,334 | ₩42,413 | +0.83% | 18.5만 |
|---|
| 2026.09.18 | ₩42,668 | ₩42,963 | ₩41,327 | ₩41,327 | -3.14% | 29.9만 |
|---|
| 2026.09.17 | ₩45,941 | ₩45,955 | ₩42,279 | ₩42,561 | -7.36% | 18.8만 |
|---|
| 2026.09.16 | ₩47,269 | ₩47,846 | ₩44,935 | ₩45,016 | -4.77% | 9.9만 |
|---|
| 2026.09.15 | ₩48,396 | ₩48,912 | ₩45,861 | ₩47,672 | -1.50% | 11.6만 |
|---|
| 2026.09.14 | ₩47,833 | ₩50,006 | ₩47,833 | ₩48,879 | +2.19% | 12.7만 |
|---|
| 2026.09.11 | ₩49,938 | ₩50,395 | ₩45,432 | ₩48,262 | -3.36% | 15.4만 |
|---|
| 2026.09.10 | ₩47,417 | ₩50,663 | ₩47,253 | ₩49,281 | +3.93% | 8.3만 |
|---|
| 2026.09.09 | ₩50,582 | ₩50,582 | ₩47,826 | ₩48,678 | -3.77% | 11.9만 |
|---|
| 2026.09.08 | ₩50,663 | ₩51,751 | ₩48,839 | ₩50,582 | -0.16% | 9.5만 |
|---|
| 2026.09.04 | ₩52,420 | ₩52,420 | ₩50,515 | ₩51,548 | -1.66% | 7.1만 |
|---|
| 2026.09.03 | ₩54,271 | ₩56,337 | ₩51,669 | ₩52,433 | -3.39% | 8.4만 |
|---|
| 2026.09.02 | ₩52,125 | ₩54,043 | ₩49,617 | ₩53,963 | +3.53% | 11.8만 |
|---|
| 2026.09.01 | ₩52,889 | ₩54,754 | ₩52,085 | ₩52,782 | -0.20% | 13.5만 |
|---|
| 2026.08.31 | ₩55,062 | ₩55,907 | ₩52,254 | ₩53,426 | -2.97% | 13.9만 |
|---|
| 2026.08.28 | ₩51,052 | ₩53,179 | ₩50,770 | ₩52,836 | +3.49% | 13.3만 |
|---|
| 2026.08.27 | ₩50,260 | ₩53,372 | ₩50,260 | ₩52,018 | +3.50% | 15.5만 |
|---|
| 2026.08.26 | ₩50,408 | ₩50,475 | ₩49,435 | ₩50,395 | -0.03% | 6.4만 |
|---|
| 2026.08.25 | ₩49,147 | ₩52,111 | ₩47,859 | ₩50,488 | +2.73% | 14만 |
|---|
| 2026.08.24 | ₩50,341 | ₩51,505 | ₩48,678 | ₩49,067 | -2.53% | 7.6만 |
|---|
| 2026.08.21 | ₩45,941 | ₩50,086 | ₩45,941 | ₩49,992 | +8.82% | 19.9만 |
|---|
| 2026.08.20 | ₩46,947 | ₩46,947 | ₩45,500 | ₩45,713 | -2.63% | 9.4만 |
|---|
| 2026.08.19 | ₩48,436 | ₩49,912 | ₩47,189 | ₩47,470 | -1.99% | 10.2만 |
|---|
| 2026.08.18 | ₩46,974 | ₩48,605 | ₩46,384 | ₩47,752 | +1.66% | 10.7만 |
|---|
| 2026.08.17 | ₩50,006 | ₩50,998 | ₩46,625 | ₩47,417 | -5.18% | 18.3만 |
|---|
| 2026.08.14 | ₩55,961 | ₩56,632 | ₩51,012 | ₩51,132 | -8.63% | 13.3만 |
|---|
| 2026.08.13 | ₩47,376 | ₩56,967 | ₩47,376 | ₩56,632 | +19.54% | 22.3만 |
|---|
| 2026.08.12 | ₩47,953 | ₩48,476 | ₩46,483 | ₩47,376 | -1.20% | 12.6만 |
|---|
| 2026.08.11 | ₩46,250 | ₩47,524 | ₩44,633 | ₩46,894 | +1.39% | 14.1만 |
|---|
| 2026.08.10 | ₩44,600 | ₩48,812 | ₩42,963 | ₩45,700 | +2.47% | 15.1만 |
|---|
| 2026.08.07 | ₩39,080 | ₩52,299 | ₩39,080 | ₩43,715 | +11.86% | 33만 |
|---|
| 2026.08.06 | ₩34,754 | ₩36,609 | ₩33,748 | ₩36,002 | +3.59% | 8.1만 |
|---|
| 2026.08.05 | ₩34,982 | ₩36,243 | ₩33,896 | ₩35,049 | +0.19% | 6.4만 |
|---|
| 2026.08.04 | ₩33,641 | ₩36,216 | ₩33,091 | ₩35,412 | +5.26% | 6.8만 |
|---|
| 2026.08.03 | ₩30,730 | ₩33,306 | ₩30,730 | ₩32,581 | +6.02% | 5.6만 |
|---|
| 2026.07.31 | ₩32,099 | ₩32,930 | ₩30,382 | ₩30,462 | -5.10% | 7.3만 |
|---|
| 2026.07.30 | ₩32,420 | ₩32,420 | ₩29,832 | ₩31,629 | -2.44% | 7.1만 |
|---|
| 2026.07.29 | ₩29,966 | ₩32,434 | ₩29,966 | ₩31,388 | +4.74% | 7.3만 |
|---|
| 2026.07.28 | ₩29,469 | ₩31,334 | ₩28,383 | ₩30,408 | +3.19% | 7.6만 |
|---|
| 2026.07.27 | ₩29,148 | ₩30,382 | ₩29,148 | ₩29,268 | +0.41% | 8.2만 |
|---|
| 2026.07.24 | ₩31,589 | ₩32,192 | ₩28,772 | ₩28,987 | -8.24% | 6.9만 |
|---|
| 2026.07.23 | ₩32,501 | ₩33,518 | ₩30,365 | ₩31,213 | -3.96% | 12.2만 |
|---|
| 2026.07.22 | ₩36,954 | ₩37,357 | ₩33,205 | ₩33,507 | -9.33% | 12.9만 |
|---|
| 2026.07.21 | ₩40,643 | ₩41,193 | ₩38,376 | ₩38,483 | -5.31% | 6.5만 |
|---|
| 2026.07.20 | ₩40,790 | ₩41,039 | ₩39,114 | ₩40,401 | -0.95% | 24.5만 |
|---|
| 2026.07.17 | ₩40,790 | ₩41,888 | ₩39,744 | ₩40,764 | -0.07% | 7.4만 |
|---|
| 2026.07.16 | ₩40,066 | ₩42,293 | ₩37,920 | ₩41,260 | +2.98% | 12만 |
|---|
| 2026.07.15 | ₩37,464 | ₩40,428 | ₩37,464 | ₩39,489 | +5.41% | 10.2만 |
|---|
| 2026.07.14 | ₩40,361 | ₩40,361 | ₩34,593 | ₩38,041 | -5.75% | 21.8만 |
|---|
| 2026.07.13 | ₩41,072 | ₩44,654 | ₩38,980 | ₩40,026 | -2.55% | 9.7만 |
|---|
| 2026.07.10 | ₩44,788 | ₩44,868 | ₩41,072 | ₩41,904 | -6.44% | 6만 |
|---|
| 2026.07.09 | ₩42,789 | ₩44,801 | ₩41,475 | ₩44,130 | +3.13% | 6.5만 |
|---|
| 2026.07.08 | ₩41,354 | ₩44,868 | ₩40,697 | ₩42,950 | +3.86% | 8만 |
|---|
| 2026.07.07 | ₩44,627 | ₩45,602 | ₩42,085 | ₩42,413 | -4.96% | 6.9만 |
|---|
| 2026.07.06 | ₩43,446 | ₩44,694 | ₩41,146 | ₩44,479 | +2.38% | 8.1만 |
|---|
| 2026.07.02 | ₩43,084 | ₩44,345 | ₩42,266 | ₩43,782 | +1.62% | 7.9만 |
|---|
| 2026.07.01 | ₩45,512 | ₩47,752 | ₩43,232 | ₩43,460 | -4.51% | 8.4만 |
|---|
| 2026.06.30 | ₩45,834 | ₩47,658 | ₩45,083 | ₩45,753 | -0.18% | 18만 |
|---|
| 2026.06.29 | ₩44,265 | ₩46,236 | ₩43,111 | ₩45,364 | +2.48% | 14.6만 |
|---|
| 2026.06.26 | ₩46,572 | ₩46,947 | ₩42,239 | ₩44,466 | -4.52% | 46만 |
|---|
| 2026.06.25 | ₩40,844 | ₩46,840 | ₩40,683 | ₩46,572 | +14.02% | 10.3만 |
|---|
| 2026.06.24 | ₩40,884 | ₩43,131 | ₩40,106 | ₩40,898 | +0.03% | 15.4만 |
|---|
| 2026.06.23 | ₩38,537 | ₩40,925 | ₩37,799 | ₩40,321 | +4.63% | 13.7만 |
|---|
| 2026.06.22 | ₩39,422 | ₩40,308 | ₩37,437 | ₩38,148 | -3.23% | 11만 |
|---|
| 2026.06.18 | ₩40,643 | ₩41,072 | ₩38,939 | ₩39,463 | -2.90% | 18.1만 |
|---|
| 2026.06.17 | ₩41,112 | ₩43,916 | ₩39,503 | ₩39,905 | -2.94% | 9.6만 |
|---|
| 2026.06.16 | ₩41,582 | ₩42,715 | ₩40,106 | ₩41,139 | -1.06% | 7.2만 |
|---|
| 2026.06.15 | ₩42,051 | ₩42,051 | ₩37,652 | ₩41,059 | -2.36% | 9.4만 |
|---|
| 2026.06.12 | ₩42,963 | ₩45,098 | ₩40,750 | ₩41,434 | -3.56% | 12.8만 |
|---|
| 2026.06.11 | ₩40,241 | ₩43,460 | ₩39,691 | ₩42,963 | +6.77% | 11.1만 |
|---|
| 2026.06.10 | ₩37,450 | ₩39,999 | ₩37,450 | ₩39,892 | +6.52% | 8.3만 |
|---|
| 2026.06.09 | ₩36,860 | ₩38,564 | ₩35,854 | ₩38,027 | +3.17% | 6.7만 |
|---|
| 2026.06.08 | ₩34,781 | ₩36,780 | ₩33,883 | ₩36,310 | +4.40% | 9만 |
|---|
| 2026.06.05 | ₩36,364 | ₩36,404 | ₩33,990 | ₩34,660 | -4.68% | 8.7만 |
|---|
| 2026.06.04 | ₩35,760 | ₩38,805 | ₩35,143 | ₩36,981 | +3.41% | 10만 |
|---|
| 2026.06.03 | ₩37,437 | ₩37,437 | ₩33,129 | ₩35,237 | -5.88% | 11만 |
|---|
| 2026.06.02 | ₩35,304 | ₩39,181 | ₩33,815 | ₩38,014 | +7.67% | 13.1만 |
|---|
| 2026.06.01 | ₩33,614 | ₩37,558 | ₩33,145 | ₩36,203 | +7.70% | 15.2만 |
|---|
| 2026.05.29 | ₩34,258 | ₩34,620 | ₩32,313 | ₩33,695 | -1.64% | 11.8만 |
|---|
| 2026.05.28 | ₩30,516 | ₩33,212 | ₩30,516 | ₩32,944 | +7.96% | 7.3만 |
|---|
| 2026.05.27 | ₩29,000 | ₩32,219 | ₩28,304 | ₩30,945 | +6.71% | 13.3만 |
|---|
| 2026.05.26 | ₩29,456 | ₩30,650 | ₩28,839 | ₩29,188 | -0.91% | 12.7만 |
|---|
| 2026.05.22 | ₩31,723 | ₩32,917 | ₩28,616 | ₩29,067 | -8.37% | 14.8만 |
|---|
| 2026.05.21 | ₩28,074 | ₩32,702 | ₩28,074 | ₩31,589 | +12.52% | 22.9만 |
|---|
| 2026.05.20 | ₩24,238 | ₩29,577 | ₩22,535 | ₩28,490 | +17.54% | 37.2만 |
|---|
| 2026.05.19 | ₩21,475 | ₩23,581 | ₩20,456 | ₩21,730 | +1.19% | 20.8만 |
|---|
| 2026.05.18 | ₩17,317 | ₩24,681 | ₩15,426 | ₩22,025 | +27.19% | 111.5만 |
|---|
| 2026.05.15 | ₩25,486 | ₩26,787 | ₩17,880 | ₩18,605 | -27.00% | 70.7만 |
|---|
| 2026.05.14 | ₩37,544 | ₩38,349 | ₩31,468 | ₩31,481 | -16.15% | 23만 |
|---|
| 2026.05.13 | ₩38,550 | ₩40,978 | ₩35,425 | ₩36,994 | -4.04% | 11.3만 |
|---|
| 2026.05.12 | ₩39,570 | ₩42,481 | ₩38,228 | ₩38,269 | -3.29% | 14.1만 |
|---|
| 2026.05.11 | ₩36,216 | ₩42,521 | ₩36,216 | ₩39,771 | +9.81% | 20.4만 |
|---|
| 2026.05.08 | ₩32,783 | ₩36,444 | ₩30,690 | ₩36,216 | +10.47% | 16.9만 |
|---|
| 2026.05.07 | ₩34,379 | ₩35,680 | ₩31,247 | ₩32,474 | -5.54% | 11.1만 |
|---|
| 2026.05.06 | ₩35,251 | ₩36,632 | ₩34,298 | ₩35,506 | +0.72% | 9.6만 |
|---|
| 2026.05.05 | ₩34,097 | ₩35,371 | ₩33,756 | ₩35,371 | +3.74% | 5만 |
|---|
| 2026.05.04 | ₩33,252 | ₩35,559 | ₩32,581 | ₩33,950 | +2.10% | 7만 |
|---|
| 2026.05.01 | ₩36,284 | ₩36,284 | ₩32,300 | ₩33,440 | -7.84% | 6.3만 |
|---|
| 2026.04.30 | ₩31,092 | ₩32,876 | ₩30,516 | ₩32,635 | +4.96% | 6만 |
|---|
| 2026.04.29 | ₩31,052 | ₩31,964 | ₩30,194 | ₩30,932 | -0.39% | 6.2만 |
|---|
| 2026.04.28 | ₩32,367 | ₩33,333 | ₩31,481 | ₩31,508 | -2.65% | 8만 |
|---|
| 2026.04.27 | ₩31,468 | ₩33,239 | ₩30,677 | ₩32,487 | +3.24% | 7.7만 |
|---|
| 2026.04.24 | ₩30,227 | ₩32,434 | ₩26,733 | ₩31,938 | +5.66% | 13.2만 |
|---|
| 2026.04.23 | ₩29,268 | ₩30,422 | ₩26,988 | ₩27,229 | -6.97% | 6.5만 |
|---|
| 2026.04.22 | ₩28,920 | ₩29,684 | ₩28,557 | ₩29,389 | +1.62% | 6.4만 |
|---|
| 2026.04.21 | ₩30,180 | ₩31,240 | ₩27,726 | ₩28,490 | -5.60% | 9.2만 |
|---|
| 2026.04.20 | ₩27,364 | ₩30,328 | ₩27,156 | ₩30,113 | +10.05% | 10.3만 |
|---|
| 2026.04.17 | ₩27,377 | ₩28,437 | ₩27,283 | ₩27,618 | +0.88% | 10만 |
|---|
| 2026.04.16 | ₩25,606 | ₩26,773 | ₩23,906 | ₩26,358 | +2.93% | 11만 |
|---|
| 2026.04.15 | ₩24,319 | ₩26,022 | ₩24,319 | ₩25,499 | +4.85% | 8.3만 |
|---|
| 2026.04.14 | ₩23,554 | ₩25,097 | ₩23,554 | ₩24,332 | +3.30% | 7만 |
|---|
| 2026.04.13 | ₩21,582 | ₩23,366 | ₩21,327 | ₩23,299 | +7.96% | 9.9만 |
|---|
| 2026.04.10 | ₩23,876 | ₩24,144 | ₩21,703 | ₩21,784 | -8.76% | 7.8만 |
|---|
| 2026.04.09 | ₩23,165 | ₩24,252 | ₩22,803 | ₩23,983 | +3.53% | 4.9만 |
|---|
| 2026.04.08 | ₩23,581 | ₩23,997 | ₩23,018 | ₩23,380 | -0.85% | 6.1만 |
|---|
| 2026.04.07 | ₩22,790 | ₩23,889 | ₩22,213 | ₩22,696 | -0.41% | 11.1만 |
|---|
| 2026.04.06 | ₩23,541 | ₩24,547 | ₩22,454 | ₩22,883 | -2.79% | 10.6만 |
|---|
| 2026.04.02 | ₩22,173 | ₩23,608 | ₩22,173 | ₩23,420 | +5.63% | 8.5만 |
|---|
| 2026.04.01 | ₩21,958 | ₩23,424 | ₩21,918 | ₩22,575 | +2.81% | 7.6만 |
|---|
| 2026.03.31 | ₩21,448 | ₩22,052 | ₩20,804 | ₩21,918 | +2.19% | 8.3만 |
|---|
| 2026.03.30 | ₩20,938 | ₩22,266 | ₩20,478 | ₩21,207 | +1.28% | 10.4만 |
|---|
| 2026.03.27 | ₩21,220 | ₩21,287 | ₩20,375 | ₩20,845 | -1.77% | 7.1만 |
|---|
| 2026.03.26 | ₩20,120 | ₩22,186 | ₩20,120 | ₩21,381 | +6.27% | 11.5만 |
|---|
| 2026.03.25 | ₩20,858 | ₩21,529 | ₩20,281 | ₩20,831 | -0.13% | 9.7만 |
|---|
| 2026.03.24 | ₩20,228 | ₩20,737 | ₩19,812 | ₩20,590 | +1.79% | 16.7만 |
|---|
| 2026.03.23 | ₩20,228 | ₩21,462 | ₩19,939 | ₩20,724 | +2.45% | 16.6만 |
|---|
| 2026.03.20 | ₩20,268 | ₩21,987 | ₩19,932 | ₩19,973 | -1.46% | 38.3만 |
|---|
| 2026.03.19 | ₩21,059 | ₩22,293 | ₩20,120 | ₩20,576 | -2.29% | 11.9만 |
|---|
| 2026.03.18 | ₩22,441 | ₩23,259 | ₩21,676 | ₩21,837 | -2.69% | 11.2만 |
|---|
| 2026.03.17 | ₩23,568 | ₩25,150 | ₩22,501 | ₩22,696 | -3.70% | 15.5만 |
|---|
| 2026.03.16 | ₩24,024 | ₩25,459 | ₩23,339 | ₩23,608 | -1.73% | 14.8만 |
|---|
| 2026.03.13 | ₩22,132 | ₩23,782 | ₩21,730 | ₩22,655 | +2.36% | 18.7만 |
|---|
| 2026.03.12 | ₩22,307 | ₩22,468 | ₩21,234 | ₩21,488 | -3.67% | 14.9만 |
|---|
| 2026.03.11 | ₩21,582 | ₩22,615 | ₩21,006 | ₩22,508 | +4.29% | 14.8만 |
|---|
| 2026.03.10 | ₩22,615 | ₩23,330 | ₩21,341 | ₩21,904 | -3.14% | 11.7만 |
|---|
| 2026.03.09 | ₩22,387 | ₩22,629 | ₩20,630 | ₩22,494 | +0.48% | 21.3만 |
|---|
| 2026.03.06 | ₩23,474 | ₩23,889 | ₩22,146 | ₩23,085 | -1.66% | 20.4만 |
|---|
| 2026.03.05 | ₩23,769 | ₩24,996 | ₩22,588 | ₩23,755 | -0.06% | 21만 |
|---|
| 2026.03.04 | ₩22,562 | ₩24,426 | ₩22,173 | ₩23,903 | +5.95% | 26.3만 |
|---|
| 2026.03.03 | ₩20,389 | ₩23,863 | ₩19,302 | ₩22,682 | +11.25% | 60.5만 |
|---|
| 2026.03.02 | ₩17,424 | ₩19,845 | ₩16,979 | ₩19,356 | +11.09% | 36.6만 |
|---|
| 2026.02.27 | ₩18,470 | ₩19,624 | ₩16,794 | ₩18,068 | -2.18% | 45.4만 |
|---|
| 2026.02.26 | ₩19,289 | ₩20,389 | ₩18,108 | ₩19,007 | -1.46% | 43만 |
|---|
| 2026.02.25 | ₩18,162 | ₩20,523 | ₩16,150 | ₩19,879 | +9.45% | 97.1만 |
|---|
| 2026.02.24 | ₩30,864 | ₩31,173 | ₩17,149 | ₩18,202 | -41.03% | 139.1만 |
|---|
| 2026.02.23 | ₩30,851 | ₩32,078 | ₩30,207 | ₩31,160 | +1.00% | 11.6만 |
|---|
| 2026.02.20 | ₩30,757 | ₩32,903 | ₩30,247 | ₩31,213 | +1.48% | 8.9만 |
|---|
| 2026.02.19 | ₩30,717 | ₩32,756 | ₩30,717 | ₩31,267 | +1.79% | 9.2만 |
|---|
| 2026.02.18 | ₩30,784 | ₩33,158 | ₩30,569 | ₩31,602 | +2.66% | 13.1만 |
|---|
| 2026.02.17 | ₩30,918 | ₩32,850 | ₩30,221 | ₩30,985 | +0.22% | 16.3만 |
|---|
| 2026.02.13 | ₩27,001 | ₩31,126 | ₩27,001 | ₩30,838 | +14.21% | 14.2만 |
|---|
| 2026.02.12 | ₩28,074 | ₩28,242 | ₩26,465 | ₩26,800 | -4.54% | 10.3만 |
|---|
| 2026.02.11 | ₩29,630 | ₩29,671 | ₩27,390 | ₩27,900 | -5.84% | 11.8만 |
|---|
| 2026.02.10 | ₩31,897 | ₩32,367 | ₩29,335 | ₩29,617 | -7.15% | 19.9만 |
|---|
| 2026.02.09 | ₩35,036 | ₩35,036 | ₩30,516 | ₩31,911 | -8.92% | 15.4만 |
|---|
| 2026.02.06 | ₩35,452 | ₩36,431 | ₩33,494 | ₩34,754 | -1.97% | 17.7만 |
|---|
| 2026.02.05 | ₩33,561 | ₩34,942 | ₩32,756 | ₩34,473 | +2.72% | 22.5만 |
|---|
| 2026.02.04 | ₩34,808 | ₩35,358 | ₩31,723 | ₩33,802 | -2.89% | 25.7만 |
|---|
| 2026.02.03 | ₩36,793 | ₩37,833 | ₩34,325 | ₩34,835 | -5.32% | 18.3만 |
|---|
| 2026.02.02 | ₩36,284 | ₩38,322 | ₩36,284 | ₩37,263 | +2.70% | 14.3만 |
|---|
| 2026.01.30 | ₩35,801 | ₩37,826 | ₩35,023 | ₩36,431 | +1.76% | 15.3만 |
|---|
| 2026.01.29 | ₩36,431 | ₩37,092 | ₩35,412 | ₩36,123 | -0.85% | 12.7만 |
|---|
| 2026.01.28 | ₩36,592 | ₩37,303 | ₩35,935 | ₩36,190 | -1.10% | 9.4만 |
|---|
| 2026.01.27 | ₩37,772 | ₩38,269 | ₩35,123 | ₩36,270 | -3.98% | 11.4만 |
|---|
| 2026.01.26 | ₩38,349 | ₩39,677 | ₩37,920 | ₩37,974 | -0.98% | 7.9만 |
|---|
| 2026.01.23 | ₩40,214 | ₩40,925 | ₩37,048 | ₩38,711 | -3.74% | 9.3만 |
|---|
| 2026.01.22 | ₩38,939 | ₩42,333 | ₩38,939 | ₩40,308 | +3.51% | 10.1만 |
|---|
| 2026.01.21 | ₩38,899 | ₩39,583 | ₩37,746 | ₩38,698 | -0.52% | 12만 |
|---|
| 2026.01.20 | ₩39,275 | ₩41,300 | ₩38,188 | ₩38,215 | -2.70% | 10.1만 |
|---|
| 2026.01.16 | ₩39,972 | ₩42,829 | ₩39,107 | ₩40,831 | +2.15% | 16.5만 |
|---|
| 2026.01.15 | ₩40,656 | ₩41,870 | ₩40,294 | ₩40,321 | -0.82% | 10.4만 |
|---|
| 2026.01.14 | ₩43,487 | ₩43,487 | ₩40,026 | ₩40,871 | -6.01% | 11.5만 |
|---|
| 2026.01.13 | ₩42,923 | ₩44,466 | ₩41,703 | ₩43,487 | +1.31% | 16.8만 |
|---|
| 2026.01.12 | ₩39,489 | ₩44,399 | ₩37,605 | ₩42,870 | +8.56% | 16.2만 |
|---|
| 2026.01.09 | ₩40,254 | ₩41,448 | ₩38,014 | ₩38,819 | -3.57% | 21.2만 |
|---|
| 2026.01.08 | ₩43,419 | ₩45,002 | ₩40,764 | ₩41,864 | -3.58% | 10.2만 |
|---|
| 2026.01.07 | ₩41,756 | ₩43,969 | ₩40,723 | ₩43,835 | +4.98% | 17만 |
|---|
| 2026.01.06 | ₩39,583 | ₩43,232 | ₩38,550 | ₩42,534 | +7.46% | 21.4만 |
|---|
| 2026.01.05 | ₩45,619 | ₩47,336 | ₩39,275 | ₩39,610 | -13.17% | 27.4만 |
|---|
| 2026.01.02 | ₩57,732 | ₩58,213 | ₩44,667 | ₩45,458 | -21.26% | 66.8만 |
|---|
| 2025.12.31 | ₩58,040 | ₩58,295 | ₩55,532 | ₩57,343 | -1.20% | 52.4만 |
|---|
| 2025.12.30 | ₩56,337 | ₩58,926 | ₩54,779 | ₩58,268 | +3.43% | 52.8만 |
|---|
| 2025.12.29 | ₩55,733 | ₩59,690 | ₩55,116 | ₩56,887 | +2.07% | 57.5만 |
|---|
| 2025.12.26 | ₩56,122 | ₩58,322 | ₩54,834 | ₩56,377 | +0.45% | 48.9만 |
|---|
| 2025.12.24 | ₩55,532 | ₩57,846 | ₩55,009 | ₩57,262 | +3.12% | 7.4만 |
|---|
| 2025.12.23 | ₩56,699 | ₩58,154 | ₩55,693 | ₩56,042 | -1.16% | 9.8만 |
|---|
| 2025.12.22 | ₩55,264 | ₩58,872 | ₩54,211 | ₩57,463 | +3.98% | 13.5만 |
|---|
| 2025.12.19 | ₩55,572 | ₩55,975 | ₩54,224 | ₩55,022 | -0.99% | 22만 |
|---|
| 2025.12.18 | ₩52,514 | ₩56,042 | ₩51,709 | ₩55,143 | +5.01% | 19만 |
|---|
| 2025.12.17 | ₩52,031 | ₩52,272 | ₩50,488 | ₩51,548 | -0.93% | 13.8만 |
|---|
| 2025.12.16 | ₩50,690 | ₩52,433 | ₩50,153 | ₩51,441 | +1.48% | 12.7만 |
|---|
| 2025.12.15 | ₩50,542 | ₩51,977 | ₩48,624 | ₩50,918 | +0.74% | 13만 |
|---|
| 2025.12.12 | ₩52,313 | ₩52,313 | ₩49,556 | ₩50,234 | -3.97% | 14.8만 |
|---|
| 2025.12.11 | ₩46,706 | ₩52,487 | ₩45,767 | ₩52,259 | +11.89% | 17.6만 |
|---|
| 2025.12.10 | ₩45,539 | ₩50,113 | ₩44,667 | ₩46,947 | +3.09% | 32.1만 |
|---|
| 2025.12.09 | ₩43,580 | ₩45,968 | ₩41,314 | ₩45,606 | +4.65% | 35만 |
|---|
| 2025.12.08 | ₩46,692 | ₩46,780 | ₩43,876 | ₩44,238 | -5.26% | 26.5만 |
|---|
| 2025.12.05 | ₩49,080 | ₩50,260 | ₩44,479 | ₩45,539 | -7.22% | 19.5만 |
|---|
| 2025.12.04 | ₩53,587 | ₩54,338 | ₩48,886 | ₩49,563 | -7.51% | 22만 |
|---|
| 2025.12.03 | ₩59,543 | ₩61,803 | ₩52,816 | ₩53,587 | -10.00% | 22.2만 |
|---|
| 2025.12.02 | ₩62,775 | ₩66,263 | ₩60,213 | ₩60,428 | -3.74% | 12.5만 |
|---|
| 2025.12.01 | ₩70,689 | ₩71,253 | ₩62,426 | ₩62,775 | -11.20% | 22.9만 |
|---|
| 2025.11.28 | ₩73,050 | ₩74,445 | ₩71,481 | ₩72,527 | -0.72% | 7만 |
|---|
| 2025.11.26 | ₩70,367 | ₩74,297 | ₩69,958 | ₩73,600 | +4.59% | 9.7만 |
|---|
| 2025.11.25 | ₩63,915 | ₩70,099 | ₩63,915 | ₩70,032 | +9.57% | 17.1만 |
|---|
| 2025.11.24 | ₩63,701 | ₩66,759 | ₩63,312 | ₩64,519 | +1.28% | 25.7만 |
|---|
| 2025.11.21 | ₩60,414 | ₩64,586 | ₩57,826 | ₩63,204 | +4.62% | 26.1만 |
|---|
| 2025.11.20 | ₩63,339 | ₩64,861 | ₩60,160 | ₩60,669 | -4.21% | 26.2만 |
|---|
| 2025.11.19 | ₩59,301 | ₩66,389 | ₩58,765 | ₩62,400 | +5.23% | 38.5만 |
|---|
| 2025.11.18 | ₩52,313 | ₩56,726 | ₩51,065 | ₩56,726 | +8.44% | 35.6만 |
|---|
| 2025.11.17 | ₩56,833 | ₩58,818 | ₩50,904 | ₩51,146 | -10.01% | 50.1만 |
|---|
| 2025.11.14 | ₩58,697 | ₩58,697 | ₩56,189 | ₩58,027 | -1.14% | 39.1만 |
|---|
| 2025.11.13 | ₩69,080 | ₩69,683 | ₩57,866 | ₩59,288 | -14.17% | 125.1만 |
|---|
| 2025.11.12 | ₩76,765 | ₩82,117 | ₩76,618 | ₩78,630 | +2.43% | 10.8만 |
|---|
| 2025.11.11 | ₩76,108 | ₩78,201 | ₩72,433 | ₩76,792 | +0.90% | 13.4만 |
|---|
| 2025.11.10 | ₩97,476 | ₩97,476 | ₩76,993 | ₩77,584 | -20.41% | 12.1만 |
|---|
| 2025.11.07 | ₩93,895 | ₩98,831 | ₩80,494 | ₩92,888 | -1.07% | 19.7만 |
|---|
| 2025.11.06 | ₩87,161 | ₩90,434 | ₩83,070 | ₩83,110 | -4.65% | 13.2만 |
|---|
| 2025.11.05 | ₩85,592 | ₩88,093 | ₩82,976 | ₩87,188 | +1.86% | 10.2만 |
|---|
| 2025.11.04 | ₩85,592 | ₩86,953 | ₩82,506 | ₩84,331 | -1.47% | 14.6만 |
|---|
| 2025.11.03 | ₩86,732 | ₩89,079 | ₩86,732 | ₩87,322 | +0.68% | 8.7만 |
|---|
| 2025.10.31 | ₩89,481 | ₩89,481 | ₩87,054 | ₩87,322 | -2.41% | 7만 |
|---|
| 2025.10.30 | ₩90,541 | ₩92,781 | ₩88,127 | ₩88,610 | -2.13% | 8.5만 |
|---|
| 2025.10.29 | ₩94,082 | ₩96,698 | ₩91,480 | ₩92,017 | -2.20% | 9.3만 |
|---|
| 2025.10.28 | ₩95,987 | ₩96,577 | ₩93,727 | ₩95,477 | -0.53% | 7.4만 |
|---|
| 2025.10.27 | ₩94,337 | ₩95,719 | ₩92,312 | ₩95,719 | +1.46% | 11.8만 |
|---|
| 2025.10.24 | ₩89,870 | ₩95,897 | ₩88,891 | ₩93,479 | +4.01% | 15.9만 |
|---|
| 2025.10.23 | ₩91,037 | ₩91,037 | ₩88,086 | ₩89,092 | -2.14% | 8.4만 |
|---|
| 2025.10.22 | ₩88,569 | ₩92,070 | ₩87,865 | ₩88,636 | +0.08% | 11.3만 |
|---|
| 2025.10.21 | ₩84,612 | ₩93,063 | ₩82,493 | ₩88,529 | +4.63% | 21만 |
|---|
| 2025.10.20 | ₩75,652 | ₩78,925 | ₩73,341 | ₩78,496 | +3.76% | 9만 |
|---|
| 2025.10.17 | ₩76,457 | ₩76,578 | ₩73,962 | ₩74,123 | -3.05% | 7.5만 |
|---|
| 2025.10.16 | ₩76,645 | ₩79,086 | ₩75,545 | ₩75,827 | -1.07% | 8.2만 |
|---|
| 2025.10.15 | ₩75,840 | ₩78,304 | ₩73,298 | ₩75,196 | -0.85% | 7.3만 |
|---|
| 2025.10.14 | ₩69,750 | ₩74,405 | ₩69,469 | ₩74,123 | +6.27% | 8.2만 |
|---|
| 2025.10.13 | ₩71,950 | ₩74,190 | ₩69,925 | ₩70,287 | -2.31% | 9.7만 |
|---|
| 2025.10.10 | ₩78,295 | ₩79,146 | ₩72,057 | ₩72,071 | -7.95% | 13.2만 |
|---|