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 | ₩32,844 | ₩33,943 | ₩32,844 | ₩33,045 | +0.61% | 12.7만 |
| 2026.10.08 | ₩33,286 | ₩33,286 | ₩31,691 | ₩32,603 | -2.05% | 24.5만 |
| 2026.10.07 | ₩31,517 | ₩34,425 | ₩31,303 | ₩33,541 | +6.42% | 21.6만 |
| 2026.10.06 | ₩33,567 | ₩33,567 | ₩30,834 | ₩32,281 | -3.83% | 18.9만 |
| 2026.10.05 | ₩31,852 | ₩33,212 | ₩30,405 | ₩33,072 | +3.83% | 22.3만 |
| 2026.10.02 | ₩29,440 | ₩32,053 | ₩28,569 | ₩31,785 | +7.97% | 22.9만 |
| 2026.10.01 | ₩28,154 | ₩28,589 | ₩27,122 | ₩28,556 | +1.43% | 18.9만 |
| 2026.09.30 | ₩28,717 | ₩29,460 | ₩27,980 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,368 |
| -1.21% |
| 23만 |
| 2026.09.29 | ₩29,655 | ₩29,896 | ₩28,234 | ₩28,998 | -2.21% | 19.7만 |
|---|
| 2026.09.28 | ₩30,459 | ₩31,758 | ₩29,614 | ₩30,110 | -1.14% | 13.7만 |
|---|
| 2026.09.25 | ₩31,048 | ₩32,549 | ₩29,882 | ₩31,088 | +0.13% | 20.1만 |
|---|
| 2026.09.24 | ₩32,549 | ₩34,037 | ₩31,035 | ₩31,303 | -3.83% | 15.1만 |
|---|
| 2026.09.23 | ₩38,619 | ₩38,619 | ₩33,554 | ₩33,554 | -13.12% | 17.4만 |
|---|
| 2026.09.22 | ₩43,671 | ₩44,636 | ₩38,901 | ₩39,464 | -9.63% | 17.6만 |
|---|
| 2026.09.21 | ₩42,023 | ₩42,452 | ₩40,294 | ₩42,371 | +0.83% | 18.5만 |
|---|
| 2026.09.18 | ₩42,626 | ₩42,921 | ₩41,286 | ₩41,286 | -3.14% | 29.9만 |
|---|
| 2026.09.17 | ₩45,896 | ₩45,909 | ₩42,237 | ₩42,519 | -7.36% | 18.8만 |
|---|
| 2026.09.16 | ₩47,222 | ₩47,799 | ₩44,891 | ₩44,971 | -4.77% | 9.9만 |
|---|
| 2026.09.15 | ₩48,348 | ₩48,864 | ₩45,815 | ₩47,624 | -1.50% | 11.6만 |
|---|
| 2026.09.14 | ₩47,785 | ₩49,956 | ₩47,785 | ₩48,830 | +2.19% | 12.7만 |
|---|
| 2026.09.11 | ₩49,889 | ₩50,345 | ₩45,386 | ₩48,214 | -3.36% | 15.4만 |
|---|
| 2026.09.10 | ₩47,370 | ₩50,613 | ₩47,206 | ₩49,232 | +3.93% | 8.3만 |
|---|
| 2026.09.09 | ₩50,532 | ₩50,532 | ₩47,778 | ₩48,629 | -3.77% | 11.9만 |
|---|
| 2026.09.08 | ₩50,613 | ₩51,699 | ₩48,790 | ₩50,532 | -0.16% | 9.5만 |
|---|
| 2026.09.04 | ₩52,368 | ₩52,368 | ₩50,465 | ₩51,497 | -1.66% | 7.1만 |
|---|
| 2026.09.03 | ₩54,217 | ₩56,281 | ₩51,618 | ₩52,381 | -3.39% | 8.4만 |
|---|
| 2026.09.02 | ₩52,073 | ₩53,989 | ₩49,567 | ₩53,909 | +3.53% | 11.8만 |
|---|
| 2026.09.01 | ₩52,837 | ₩54,700 | ₩52,033 | ₩52,730 | -0.20% | 13.5만 |
|---|
| 2026.08.31 | ₩55,008 | ₩55,852 | ₩52,202 | ₩53,373 | -2.97% | 13.9만 |
|---|
| 2026.08.28 | ₩51,001 | ₩53,126 | ₩50,720 | ₩52,783 | +3.49% | 13.3만 |
|---|
| 2026.08.27 | ₩50,211 | ₩53,319 | ₩50,211 | ₩51,966 | +3.50% | 15.5만 |
|---|
| 2026.08.26 | ₩50,358 | ₩50,425 | ₩49,386 | ₩50,345 | -0.03% | 6.4만 |
|---|
| 2026.08.25 | ₩49,098 | ₩52,060 | ₩47,812 | ₩50,438 | +2.73% | 14만 |
|---|
| 2026.08.24 | ₩50,291 | ₩51,454 | ₩48,629 | ₩49,018 | -2.53% | 7.6만 |
|---|
| 2026.08.21 | ₩45,896 | ₩50,036 | ₩45,896 | ₩49,943 | +8.82% | 19.9만 |
|---|
| 2026.08.20 | ₩46,901 | ₩46,901 | ₩45,455 | ₩45,668 | -2.63% | 9.4만 |
|---|
| 2026.08.19 | ₩48,388 | ₩49,862 | ₩47,142 | ₩47,423 | -1.99% | 10.2만 |
|---|
| 2026.08.18 | ₩46,928 | ₩48,557 | ₩46,338 | ₩47,705 | +1.66% | 10.7만 |
|---|
| 2026.08.17 | ₩49,956 | ₩50,948 | ₩46,579 | ₩47,370 | -5.18% | 18.3만 |
|---|
| 2026.08.14 | ₩55,906 | ₩56,576 | ₩50,961 | ₩51,082 | -8.63% | 13.3만 |
|---|
| 2026.08.13 | ₩47,330 | ₩56,911 | ₩47,330 | ₩56,576 | +19.54% | 22.3만 |
|---|
| 2026.08.12 | ₩47,906 | ₩48,428 | ₩46,437 | ₩47,330 | -1.20% | 12.6만 |
|---|
| 2026.08.11 | ₩46,204 | ₩47,477 | ₩44,589 | ₩46,847 | +1.39% | 14.1만 |
|---|
| 2026.08.10 | ₩44,556 | ₩48,763 | ₩42,921 | ₩45,654 | +2.47% | 15.1만 |
|---|
| 2026.08.07 | ₩39,041 | ₩52,247 | ₩39,041 | ₩43,671 | +11.86% | 33만 |
|---|
| 2026.08.06 | ₩34,720 | ₩36,573 | ₩33,715 | ₩35,966 | +3.59% | 8.1만 |
|---|
| 2026.08.05 | ₩34,948 | ₩36,207 | ₩33,862 | ₩35,015 | +0.19% | 6.4만 |
|---|
| 2026.08.04 | ₩33,608 | ₩36,181 | ₩33,058 | ₩35,377 | +5.26% | 6.8만 |
|---|
| 2026.08.03 | ₩30,700 | ₩33,273 | ₩30,700 | ₩32,549 | +6.02% | 5.6만 |
|---|
| 2026.07.31 | ₩32,067 | ₩32,897 | ₩30,351 | ₩30,432 | -5.10% | 7.3만 |
|---|
| 2026.07.30 | ₩32,388 | ₩32,388 | ₩29,802 | ₩31,598 | -2.44% | 7.1만 |
|---|
| 2026.07.29 | ₩29,936 | ₩32,402 | ₩29,936 | ₩31,356 | +4.74% | 7.3만 |
|---|
| 2026.07.28 | ₩29,440 | ₩31,303 | ₩28,355 | ₩30,378 | +3.19% | 7.6만 |
|---|
| 2026.07.27 | ₩29,119 | ₩30,351 | ₩29,119 | ₩29,239 | +0.41% | 8.2만 |
|---|
| 2026.07.24 | ₩31,557 | ₩32,160 | ₩28,743 | ₩28,958 | -8.24% | 6.9만 |
|---|
| 2026.07.23 | ₩32,469 | ₩33,484 | ₩30,335 | ₩31,182 | -3.96% | 12.2만 |
|---|
| 2026.07.22 | ₩36,918 | ₩37,320 | ₩33,172 | ₩33,474 | -9.33% | 12.9만 |
|---|
| 2026.07.21 | ₩40,603 | ₩41,152 | ₩38,338 | ₩38,445 | -5.31% | 6.5만 |
|---|
| 2026.07.20 | ₩40,750 | ₩40,998 | ₩39,075 | ₩40,361 | -0.95% | 24.5만 |
|---|
| 2026.07.17 | ₩40,750 | ₩41,846 | ₩39,705 | ₩40,723 | -0.07% | 7.4만 |
|---|
| 2026.07.16 | ₩40,026 | ₩42,251 | ₩37,882 | ₩41,219 | +2.98% | 12만 |
|---|
| 2026.07.15 | ₩37,427 | ₩40,388 | ₩37,427 | ₩39,450 | +5.41% | 10.2만 |
|---|
| 2026.07.14 | ₩40,321 | ₩40,321 | ₩34,559 | ₩38,003 | -5.75% | 21.8만 |
|---|
| 2026.07.13 | ₩41,031 | ₩44,609 | ₩38,941 | ₩39,986 | -2.55% | 9.7만 |
|---|
| 2026.07.10 | ₩44,743 | ₩44,824 | ₩41,031 | ₩41,862 | -6.44% | 6만 |
|---|
| 2026.07.09 | ₩42,747 | ₩44,757 | ₩41,433 | ₩44,087 | +3.13% | 6.5만 |
|---|
| 2026.07.08 | ₩41,313 | ₩44,824 | ₩40,656 | ₩42,907 | +3.86% | 8만 |
|---|
| 2026.07.07 | ₩44,582 | ₩45,557 | ₩42,043 | ₩42,371 | -4.96% | 6.9만 |
|---|
| 2026.07.06 | ₩43,403 | ₩44,649 | ₩41,105 | ₩44,435 | +2.38% | 8.1만 |
|---|
| 2026.07.02 | ₩43,041 | ₩44,301 | ₩42,224 | ₩43,738 | +1.62% | 7.9만 |
|---|
| 2026.07.01 | ₩45,467 | ₩47,705 | ₩43,189 | ₩43,417 | -4.51% | 8.4만 |
|---|
| 2026.06.30 | ₩45,788 | ₩47,611 | ₩45,038 | ₩45,708 | -0.18% | 18만 |
|---|
| 2026.06.29 | ₩44,221 | ₩46,190 | ₩43,068 | ₩45,319 | +2.48% | 14.6만 |
|---|
| 2026.06.26 | ₩46,525 | ₩46,901 | ₩42,197 | ₩44,422 | -4.52% | 46만 |
|---|
| 2026.06.25 | ₩40,804 | ₩46,793 | ₩40,643 | ₩46,525 | +14.02% | 10.3만 |
|---|
| 2026.06.24 | ₩40,844 | ₩43,088 | ₩40,067 | ₩40,857 | +0.03% | 15.4만 |
|---|
| 2026.06.23 | ₩38,499 | ₩40,884 | ₩37,762 | ₩40,281 | +4.63% | 13.7만 |
|---|
| 2026.06.22 | ₩39,383 | ₩40,268 | ₩37,400 | ₩38,110 | -3.23% | 11만 |
|---|
| 2026.06.18 | ₩40,603 | ₩41,031 | ₩38,901 | ₩39,423 | -2.90% | 18.1만 |
|---|
| 2026.06.17 | ₩41,072 | ₩43,872 | ₩39,464 | ₩39,866 | -2.94% | 9.6만 |
|---|
| 2026.06.16 | ₩41,541 | ₩42,673 | ₩40,067 | ₩41,098 | -1.06% | 7.2만 |
|---|
| 2026.06.15 | ₩42,010 | ₩42,010 | ₩37,614 | ₩41,018 | -2.36% | 9.4만 |
|---|
| 2026.06.12 | ₩42,921 | ₩45,053 | ₩40,710 | ₩41,393 | -3.56% | 12.8만 |
|---|
| 2026.06.11 | ₩40,201 | ₩43,417 | ₩39,651 | ₩42,921 | +6.77% | 11.1만 |
|---|
| 2026.06.10 | ₩37,413 | ₩39,959 | ₩37,413 | ₩39,852 | +6.52% | 8.3만 |
|---|
| 2026.06.09 | ₩36,824 | ₩38,526 | ₩35,819 | ₩37,990 | +3.17% | 6.7만 |
|---|
| 2026.06.08 | ₩34,747 | ₩36,743 | ₩33,849 | ₩36,274 | +4.40% | 9만 |
|---|
| 2026.06.05 | ₩36,328 | ₩36,368 | ₩33,956 | ₩34,626 | -4.68% | 8.7만 |
|---|
| 2026.06.04 | ₩35,725 | ₩38,767 | ₩35,109 | ₩36,944 | +3.41% | 10만 |
|---|
| 2026.06.03 | ₩37,400 | ₩37,400 | ₩33,096 | ₩35,202 | -5.88% | 11만 |
|---|
| 2026.06.02 | ₩35,269 | ₩39,142 | ₩33,782 | ₩37,976 | +7.67% | 13.1만 |
|---|
| 2026.06.01 | ₩33,581 | ₩37,521 | ₩33,112 | ₩36,167 | +7.70% | 15.2만 |
|---|
| 2026.05.29 | ₩34,224 | ₩34,586 | ₩32,281 | ₩33,661 | -1.64% | 11.8만 |
|---|
| 2026.05.28 | ₩30,485 | ₩33,179 | ₩30,485 | ₩32,911 | +7.96% | 7.3만 |
|---|
| 2026.05.27 | ₩28,971 | ₩32,187 | ₩28,276 | ₩30,914 | +6.71% | 13.3만 |
|---|
| 2026.05.26 | ₩29,427 | ₩30,619 | ₩28,810 | ₩29,159 | -0.91% | 12.7만 |
|---|
| 2026.05.22 | ₩31,691 | ₩32,884 | ₩28,588 | ₩29,038 | -8.37% | 14.8만 |
|---|
| 2026.05.21 | ₩28,047 | ₩32,670 | ₩28,047 | ₩31,557 | +12.52% | 22.9만 |
|---|
| 2026.05.20 | ₩24,214 | ₩29,547 | ₩22,512 | ₩28,462 | +17.54% | 37.2만 |
|---|
| 2026.05.19 | ₩21,454 | ₩23,558 | ₩20,435 | ₩21,708 | +1.19% | 20.8만 |
|---|
| 2026.05.18 | ₩17,300 | ₩24,656 | ₩15,410 | ₩22,003 | +27.19% | 111.5만 |
|---|
| 2026.05.15 | ₩25,460 | ₩26,760 | ₩17,862 | ₩18,586 | -27.00% | 70.7만 |
|---|
| 2026.05.14 | ₩37,507 | ₩38,311 | ₩31,437 | ₩31,450 | -16.15% | 23만 |
|---|
| 2026.05.13 | ₩38,512 | ₩40,938 | ₩35,390 | ₩36,958 | -4.04% | 11.3만 |
|---|
| 2026.05.12 | ₩39,531 | ₩42,438 | ₩38,191 | ₩38,231 | -3.29% | 14.1만 |
|---|
| 2026.05.11 | ₩36,181 | ₩42,479 | ₩36,181 | ₩39,732 | +9.81% | 20.4만 |
|---|
| 2026.05.08 | ₩32,750 | ₩36,408 | ₩30,660 | ₩36,181 | +10.47% | 16.9만 |
|---|
| 2026.05.07 | ₩34,345 | ₩35,645 | ₩31,216 | ₩32,442 | -5.54% | 11.1만 |
|---|
| 2026.05.06 | ₩35,216 | ₩36,596 | ₩34,264 | ₩35,470 | +0.72% | 9.6만 |
|---|
| 2026.05.05 | ₩34,063 | ₩35,336 | ₩33,723 | ₩35,336 | +3.74% | 5만 |
|---|
| 2026.05.04 | ₩33,219 | ₩35,524 | ₩32,549 | ₩33,916 | +2.10% | 7만 |
|---|
| 2026.05.01 | ₩36,248 | ₩36,248 | ₩32,268 | ₩33,407 | -7.84% | 6.3만 |
|---|
| 2026.04.30 | ₩31,062 | ₩32,844 | ₩30,485 | ₩32,603 | +4.96% | 6만 |
|---|
| 2026.04.29 | ₩31,021 | ₩31,933 | ₩30,164 | ₩30,901 | -0.39% | 6.2만 |
|---|
| 2026.04.28 | ₩32,335 | ₩33,299 | ₩31,450 | ₩31,477 | -2.65% | 8만 |
|---|
| 2026.04.27 | ₩31,437 | ₩33,206 | ₩30,646 | ₩32,455 | +3.24% | 7.7만 |
|---|
| 2026.04.24 | ₩30,197 | ₩32,402 | ₩26,707 | ₩31,906 | +5.66% | 13.2만 |
|---|
| 2026.04.23 | ₩29,239 | ₩30,392 | ₩26,961 | ₩27,202 | -6.97% | 6.5만 |
|---|
| 2026.04.22 | ₩28,891 | ₩29,655 | ₩28,529 | ₩29,360 | +1.62% | 6.4만 |
|---|
| 2026.04.21 | ₩30,150 | ₩31,209 | ₩27,698 | ₩28,462 | -5.60% | 9.2만 |
|---|
| 2026.04.20 | ₩27,336 | ₩30,298 | ₩27,129 | ₩30,083 | +10.05% | 10.3만 |
|---|
| 2026.04.17 | ₩27,350 | ₩28,408 | ₩27,256 | ₩27,591 | +0.88% | 10만 |
|---|
| 2026.04.16 | ₩25,581 | ₩26,747 | ₩23,882 | ₩26,331 | +2.93% | 11만 |
|---|
| 2026.04.15 | ₩24,295 | ₩25,996 | ₩24,295 | ₩25,474 | +4.85% | 8.3만 |
|---|
| 2026.04.14 | ₩23,531 | ₩25,072 | ₩23,531 | ₩24,308 | +3.30% | 7만 |
|---|
| 2026.04.13 | ₩21,561 | ₩23,343 | ₩21,306 | ₩23,276 | +7.96% | 9.9만 |
|---|
| 2026.04.10 | ₩23,852 | ₩24,120 | ₩21,682 | ₩21,762 | -8.76% | 7.8만 |
|---|
| 2026.04.09 | ₩23,142 | ₩24,228 | ₩22,780 | ₩23,960 | +3.53% | 4.9만 |
|---|
| 2026.04.08 | ₩23,558 | ₩23,973 | ₩22,995 | ₩23,357 | -0.85% | 6.1만 |
|---|
| 2026.04.07 | ₩22,767 | ₩23,866 | ₩22,191 | ₩22,673 | -0.41% | 11.1만 |
|---|
| 2026.04.06 | ₩23,517 | ₩24,522 | ₩22,432 | ₩22,861 | -2.79% | 10.6만 |
|---|
| 2026.04.02 | ₩22,151 | ₩23,584 | ₩22,151 | ₩23,397 | +5.63% | 8.5만 |
|---|
| 2026.04.01 | ₩21,936 | ₩23,401 | ₩21,896 | ₩22,553 | +2.81% | 7.6만 |
|---|
| 2026.03.31 | ₩21,427 | ₩22,030 | ₩20,784 | ₩21,896 | +2.19% | 8.3만 |
|---|
| 2026.03.30 | ₩20,918 | ₩22,244 | ₩20,458 | ₩21,186 | +1.28% | 10.4만 |
|---|
| 2026.03.27 | ₩21,199 | ₩21,266 | ₩20,355 | ₩20,824 | -1.77% | 7.1만 |
|---|
| 2026.03.26 | ₩20,100 | ₩22,164 | ₩20,100 | ₩21,360 | +6.27% | 11.5만 |
|---|
| 2026.03.25 | ₩20,837 | ₩21,507 | ₩20,261 | ₩20,811 | -0.13% | 9.7만 |
|---|
| 2026.03.24 | ₩20,208 | ₩20,717 | ₩19,792 | ₩20,569 | +1.79% | 16.7만 |
|---|
| 2026.03.23 | ₩20,208 | ₩21,440 | ₩19,919 | ₩20,703 | +2.45% | 16.6만 |
|---|
| 2026.03.20 | ₩20,248 | ₩21,966 | ₩19,913 | ₩19,953 | -1.46% | 38.3만 |
|---|
| 2026.03.19 | ₩21,038 | ₩22,271 | ₩20,100 | ₩20,556 | -2.29% | 11.9만 |
|---|
| 2026.03.18 | ₩22,419 | ₩23,236 | ₩21,655 | ₩21,816 | -2.69% | 11.2만 |
|---|
| 2026.03.17 | ₩23,544 | ₩25,125 | ₩22,479 | ₩22,673 | -3.70% | 15.5만 |
|---|
| 2026.03.16 | ₩24,000 | ₩25,434 | ₩23,316 | ₩23,584 | -1.73% | 14.8만 |
|---|
| 2026.03.13 | ₩22,110 | ₩23,759 | ₩21,708 | ₩22,633 | +2.36% | 18.7만 |
|---|
| 2026.03.12 | ₩22,285 | ₩22,445 | ₩21,213 | ₩21,467 | -3.67% | 14.9만 |
|---|
| 2026.03.11 | ₩21,561 | ₩22,593 | ₩20,985 | ₩22,486 | +4.29% | 14.8만 |
|---|
| 2026.03.10 | ₩22,593 | ₩23,307 | ₩21,320 | ₩21,883 | -3.14% | 11.7만 |
|---|
| 2026.03.09 | ₩22,365 | ₩22,606 | ₩20,610 | ₩22,472 | +0.48% | 21.3만 |
|---|
| 2026.03.06 | ₩23,450 | ₩23,866 | ₩22,124 | ₩23,062 | -1.66% | 20.4만 |
|---|
| 2026.03.05 | ₩23,745 | ₩24,971 | ₩22,566 | ₩23,732 | -0.06% | 21만 |
|---|
| 2026.03.04 | ₩22,539 | ₩24,402 | ₩22,151 | ₩23,879 | +5.95% | 26.3만 |
|---|
| 2026.03.03 | ₩20,368 | ₩23,839 | ₩19,283 | ₩22,660 | +11.25% | 60.5만 |
|---|
| 2026.03.02 | ₩17,407 | ₩19,826 | ₩16,962 | ₩19,336 | +11.09% | 36.6만 |
|---|
| 2026.02.27 | ₩18,452 | ₩19,604 | ₩16,777 | ₩18,050 | -2.18% | 45.4만 |
|---|
| 2026.02.26 | ₩19,269 | ₩20,368 | ₩18,090 | ₩18,988 | -1.46% | 43만 |
|---|
| 2026.02.25 | ₩18,144 | ₩20,502 | ₩16,134 | ₩19,859 | +9.45% | 97.1만 |
|---|
| 2026.02.24 | ₩30,834 | ₩31,142 | ₩17,132 | ₩18,184 | -41.03% | 139.1만 |
|---|
| 2026.02.23 | ₩30,820 | ₩32,047 | ₩30,177 | ₩31,129 | +1.00% | 11.6만 |
|---|
| 2026.02.20 | ₩30,727 | ₩32,871 | ₩30,217 | ₩31,182 | +1.48% | 8.9만 |
|---|
| 2026.02.19 | ₩30,686 | ₩32,723 | ₩30,686 | ₩31,236 | +1.79% | 9.2만 |
|---|
| 2026.02.18 | ₩30,753 | ₩33,125 | ₩30,539 | ₩31,571 | +2.66% | 13.1만 |
|---|
| 2026.02.17 | ₩30,887 | ₩32,817 | ₩30,191 | ₩30,954 | +0.22% | 16.3만 |
|---|
| 2026.02.13 | ₩26,975 | ₩31,095 | ₩26,975 | ₩30,807 | +14.21% | 14.2만 |
|---|
| 2026.02.12 | ₩28,047 | ₩28,214 | ₩26,439 | ₩26,774 | -4.54% | 10.3만 |
|---|
| 2026.02.11 | ₩29,601 | ₩29,641 | ₩27,363 | ₩27,872 | -5.84% | 11.8만 |
|---|
| 2026.02.10 | ₩31,866 | ₩32,335 | ₩29,306 | ₩29,588 | -7.15% | 19.9만 |
|---|
| 2026.02.09 | ₩35,001 | ₩35,001 | ₩30,485 | ₩31,879 | -8.92% | 15.4만 |
|---|
| 2026.02.06 | ₩35,417 | ₩36,395 | ₩33,460 | ₩34,720 | -1.97% | 17.7만 |
|---|
| 2026.02.05 | ₩33,527 | ₩34,908 | ₩32,723 | ₩34,439 | +2.72% | 22.5만 |
|---|
| 2026.02.04 | ₩34,774 | ₩35,323 | ₩31,691 | ₩33,769 | -2.89% | 25.7만 |
|---|
| 2026.02.03 | ₩36,757 | ₩37,795 | ₩34,291 | ₩34,800 | -5.32% | 18.3만 |
|---|
| 2026.02.02 | ₩36,248 | ₩38,284 | ₩36,248 | ₩37,226 | +2.70% | 14.3만 |
|---|
| 2026.01.30 | ₩35,765 | ₩37,789 | ₩34,988 | ₩36,395 | +1.76% | 15.3만 |
|---|
| 2026.01.29 | ₩36,395 | ₩37,056 | ₩35,377 | ₩36,087 | -0.85% | 12.7만 |
|---|
| 2026.01.28 | ₩36,556 | ₩37,266 | ₩35,899 | ₩36,154 | -1.10% | 9.4만 |
|---|
| 2026.01.27 | ₩37,735 | ₩38,231 | ₩35,088 | ₩36,234 | -3.98% | 11.4만 |
|---|
| 2026.01.26 | ₩38,311 | ₩39,638 | ₩37,882 | ₩37,936 | -0.98% | 7.9만 |
|---|
| 2026.01.23 | ₩40,174 | ₩40,884 | ₩37,011 | ₩38,673 | -3.74% | 9.3만 |
|---|
| 2026.01.22 | ₩38,901 | ₩42,291 | ₩38,901 | ₩40,268 | +3.51% | 10.1만 |
|---|
| 2026.01.21 | ₩38,861 | ₩39,544 | ₩37,708 | ₩38,660 | -0.52% | 12만 |
|---|
| 2026.01.20 | ₩39,236 | ₩41,259 | ₩38,150 | ₩38,177 | -2.70% | 10.1만 |
|---|
| 2026.01.16 | ₩39,933 | ₩42,787 | ₩39,068 | ₩40,790 | +2.15% | 16.5만 |
|---|
| 2026.01.15 | ₩40,616 | ₩41,829 | ₩40,254 | ₩40,281 | -0.82% | 10.4만 |
|---|
| 2026.01.14 | ₩43,443 | ₩43,443 | ₩39,986 | ₩40,830 | -6.01% | 11.5만 |
|---|
| 2026.01.13 | ₩42,881 | ₩44,422 | ₩41,661 | ₩43,443 | +1.31% | 16.8만 |
|---|
| 2026.01.12 | ₩39,450 | ₩44,355 | ₩37,567 | ₩42,827 | +8.56% | 16.2만 |
|---|
| 2026.01.09 | ₩40,214 | ₩41,407 | ₩37,976 | ₩38,780 | -3.57% | 21.2만 |
|---|
| 2026.01.08 | ₩43,376 | ₩44,958 | ₩40,723 | ₩41,822 | -3.58% | 10.2만 |
|---|
| 2026.01.07 | ₩41,715 | ₩43,926 | ₩40,683 | ₩43,792 | +4.98% | 17만 |
|---|
| 2026.01.06 | ₩39,544 | ₩43,189 | ₩38,512 | ₩42,492 | +7.46% | 21.4만 |
|---|
| 2026.01.05 | ₩45,574 | ₩47,289 | ₩39,236 | ₩39,571 | -13.17% | 27.4만 |
|---|
| 2026.01.02 | ₩57,674 | ₩58,156 | ₩44,623 | ₩45,413 | -21.26% | 66.8만 |
|---|
| 2025.12.31 | ₩57,983 | ₩58,237 | ₩55,477 | ₩57,286 | -1.20% | 52.4만 |
|---|
| 2025.12.30 | ₩56,281 | ₩58,867 | ₩54,725 | ₩58,210 | +3.43% | 52.8만 |
|---|
| 2025.12.29 | ₩55,678 | ₩59,631 | ₩55,061 | ₩56,830 | +2.07% | 57.5만 |
|---|
| 2025.12.26 | ₩56,066 | ₩58,264 | ₩54,780 | ₩56,321 | +0.45% | 48.9만 |
|---|
| 2025.12.24 | ₩55,477 | ₩57,788 | ₩54,954 | ₩57,205 | +3.12% | 7.4만 |
|---|
| 2025.12.23 | ₩56,643 | ₩58,097 | ₩55,638 | ₩55,986 | -1.16% | 9.8만 |
|---|
| 2025.12.22 | ₩55,209 | ₩58,813 | ₩54,157 | ₩57,406 | +3.98% | 13.5만 |
|---|
| 2025.12.19 | ₩55,517 | ₩55,919 | ₩54,170 | ₩54,968 | -0.99% | 22만 |
|---|
| 2025.12.18 | ₩52,462 | ₩55,986 | ₩51,658 | ₩55,088 | +5.01% | 19만 |
|---|
| 2025.12.17 | ₩51,979 | ₩52,221 | ₩50,438 | ₩51,497 | -0.93% | 13.8만 |
|---|
| 2025.12.16 | ₩50,639 | ₩52,381 | ₩50,103 | ₩51,390 | +1.48% | 12.7만 |
|---|
| 2025.12.15 | ₩50,492 | ₩51,926 | ₩48,576 | ₩50,867 | +0.74% | 13만 |
|---|
| 2025.12.12 | ₩52,261 | ₩52,261 | ₩49,507 | ₩50,184 | -3.97% | 14.8만 |
|---|
| 2025.12.11 | ₩46,659 | ₩52,435 | ₩45,721 | ₩52,207 | +11.89% | 17.6만 |
|---|
| 2025.12.10 | ₩45,494 | ₩50,063 | ₩44,623 | ₩46,901 | +3.09% | 32.1만 |
|---|
| 2025.12.09 | ₩43,537 | ₩45,922 | ₩41,273 | ₩45,561 | +4.65% | 35만 |
|---|
| 2025.12.08 | ₩46,646 | ₩46,733 | ₩43,832 | ₩44,194 | -5.26% | 26.5만 |
|---|
| 2025.12.05 | ₩49,031 | ₩50,211 | ₩44,435 | ₩45,494 | -7.22% | 19.5만 |
|---|
| 2025.12.04 | ₩53,534 | ₩54,284 | ₩48,837 | ₩49,514 | -7.51% | 22만 |
|---|
| 2025.12.03 | ₩59,483 | ₩61,741 | ₩52,763 | ₩53,534 | -10.00% | 22.2만 |
|---|
| 2025.12.02 | ₩62,713 | ₩66,197 | ₩60,153 | ₩60,368 | -3.74% | 12.5만 |
|---|
| 2025.12.01 | ₩70,619 | ₩71,182 | ₩62,365 | ₩62,713 | -11.20% | 22.9만 |
|---|
| 2025.11.28 | ₩72,977 | ₩74,371 | ₩71,410 | ₩72,455 | -0.72% | 7만 |
|---|
| 2025.11.26 | ₩70,297 | ₩74,224 | ₩69,889 | ₩73,527 | +4.59% | 9.7만 |
|---|
| 2025.11.25 | ₩63,852 | ₩70,029 | ₩63,852 | ₩69,962 | +9.57% | 17.1만 |
|---|
| 2025.11.24 | ₩63,638 | ₩66,693 | ₩63,249 | ₩64,455 | +1.28% | 25.7만 |
|---|
| 2025.11.21 | ₩60,355 | ₩64,522 | ₩57,768 | ₩63,142 | +4.62% | 26.1만 |
|---|
| 2025.11.20 | ₩63,276 | ₩64,797 | ₩60,100 | ₩60,609 | -4.21% | 26.2만 |
|---|
| 2025.11.19 | ₩59,242 | ₩66,323 | ₩58,706 | ₩62,338 | +5.23% | 38.5만 |
|---|
| 2025.11.18 | ₩52,261 | ₩56,669 | ₩51,015 | ₩56,669 | +8.44% | 35.6만 |
|---|
| 2025.11.17 | ₩56,777 | ₩58,760 | ₩50,854 | ₩51,095 | -10.01% | 50.1만 |
|---|
| 2025.11.14 | ₩58,639 | ₩58,639 | ₩56,133 | ₩57,969 | -1.14% | 39.1만 |
|---|
| 2025.11.13 | ₩69,011 | ₩69,614 | ₩57,808 | ₩59,229 | -14.17% | 125.1만 |
|---|
| 2025.11.12 | ₩76,689 | ₩82,036 | ₩76,542 | ₩78,552 | +2.43% | 10.8만 |
|---|
| 2025.11.11 | ₩76,033 | ₩78,123 | ₩72,361 | ₩76,716 | +0.90% | 13.4만 |
|---|
| 2025.11.10 | ₩97,379 | ₩97,379 | ₩76,917 | ₩77,507 | -20.41% | 12.1만 |
|---|
| 2025.11.07 | ₩93,801 | ₩98,733 | ₩80,415 | ₩92,796 | -1.07% | 19.7만 |
|---|
| 2025.11.06 | ₩87,075 | ₩90,344 | ₩82,987 | ₩83,028 | -4.65% | 13.2만 |
|---|
| 2025.11.05 | ₩85,507 | ₩88,006 | ₩82,894 | ₩87,101 | +1.86% | 10.2만 |
|---|
| 2025.11.04 | ₩85,507 | ₩86,867 | ₩82,425 | ₩84,247 | -1.47% | 14.6만 |
|---|
| 2025.11.03 | ₩86,646 | ₩88,991 | ₩86,646 | ₩87,235 | +0.68% | 8.7만 |
|---|
| 2025.10.31 | ₩89,393 | ₩89,393 | ₩86,967 | ₩87,235 | -2.41% | 7만 |
|---|
| 2025.10.30 | ₩90,451 | ₩92,689 | ₩88,039 | ₩88,522 | -2.13% | 8.5만 |
|---|
| 2025.10.29 | ₩93,989 | ₩96,602 | ₩91,389 | ₩91,925 | -2.20% | 9.3만 |
|---|
| 2025.10.28 | ₩95,892 | ₩96,481 | ₩93,634 | ₩95,383 | -0.53% | 7.4만 |
|---|
| 2025.10.27 | ₩94,244 | ₩95,624 | ₩92,220 | ₩95,624 | +1.46% | 11.8만 |
|---|
| 2025.10.24 | ₩89,781 | ₩95,802 | ₩88,803 | ₩93,386 | +4.01% | 15.9만 |
|---|
| 2025.10.23 | ₩90,947 | ₩90,947 | ₩87,999 | ₩89,004 | -2.14% | 8.4만 |
|---|
| 2025.10.22 | ₩88,482 | ₩91,979 | ₩87,778 | ₩88,549 | +0.08% | 11.3만 |
|---|
| 2025.10.21 | ₩84,528 | ₩92,971 | ₩82,411 | ₩88,441 | +4.63% | 21만 |
|---|
| 2025.10.20 | ₩75,577 | ₩78,847 | ₩73,268 | ₩78,418 | +3.76% | 9만 |
|---|
| 2025.10.17 | ₩76,381 | ₩76,502 | ₩73,889 | ₩74,050 | -3.05% | 7.5만 |
|---|
| 2025.10.16 | ₩76,569 | ₩79,008 | ₩75,470 | ₩75,751 | -1.07% | 8.2만 |
|---|
| 2025.10.15 | ₩75,765 | ₩78,226 | ₩73,225 | ₩75,122 | -0.85% | 7.3만 |
|---|
| 2025.10.14 | ₩69,681 | ₩74,331 | ₩69,400 | ₩74,050 | +6.27% | 8.2만 |
|---|
| 2025.10.13 | ₩71,879 | ₩74,117 | ₩69,855 | ₩70,217 | -2.31% | 9.7만 |
|---|
| 2025.10.10 | ₩78,217 | ₩79,068 | ₩71,986 | ₩71,999 | -7.95% | 13.2만 |
|---|