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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩31,852 | ₩34,425 | ₩30,405 | ₩33,045 | +3.74% | 100.1만 |
| 2026.09.28–2026.10.02 | ₩30,459 | ₩32,053 | ₩27,122 | ₩31,785 | +4.36% | 98.3만 |
| 2026.09.21–2026.09.25 | ₩42,023 | ₩44,636 | ₩29,882 | ₩31,088 | -26.02% | 88.8만 |
| 2026.09.14–2026.09.18 | ₩47,785 | ₩49,956 | ₩41,286 | ₩41,286 | -13.60% | 83만 |
| 2026.09.08–2026.09.11 | ₩50,613 | ₩51,699 | ₩45,386 | ₩48,214 | -4.74% | 45.1만 |
| 2026.08.31–2026.09.04 | ₩55,008 | ₩56,281 | ₩49,567 | ₩51,497 | -6.38% | 54.6만 |
| 2026.08.24–2026.08.28 | ₩50,291 | ₩53,319 | ₩47,812 | ₩52,783 | +4.96% | 56.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,948 |
| ₩45,455 |
| ₩49,943 |
| -0.03% |
| 68.6만 |
| 2026.08.10–2026.08.14 | ₩44,556 | ₩56,911 | ₩42,921 | ₩51,082 | +14.65% | 77.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,700 | ₩52,247 | ₩30,700 | ₩43,671 | +42.25% | 59.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩29,119 | ₩32,897 | ₩28,355 | ₩30,432 | +4.51% | 37.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,750 | ₩41,152 | ₩28,743 | ₩28,958 | -28.94% | 63만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,031 | ₩44,609 | ₩34,559 | ₩40,723 | -0.75% | 61.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩43,403 | ₩45,557 | ₩40,656 | ₩41,862 | -3.55% | 35.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩44,221 | ₩47,705 | ₩42,224 | ₩43,738 | -1.09% | 48.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,383 | ₩46,901 | ₩37,400 | ₩44,422 | +12.79% | 96.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,010 | ₩43,872 | ₩37,614 | ₩39,423 | -6.16% | 44.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,747 | ₩45,053 | ₩33,849 | ₩41,393 | +19.13% | 48만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,581 | ₩39,142 | ₩33,096 | ₩34,626 | +3.11% | 57.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,427 | ₩34,586 | ₩28,276 | ₩33,661 | +14.39% | 45만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,300 | ₩32,884 | ₩15,410 | ₩29,038 | +67.85% | 207.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,181 | ₩42,479 | ₩17,862 | ₩18,586 | -48.63% | 139.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,219 | ₩36,596 | ₩30,660 | ₩36,181 | +8.91% | 49.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩31,437 | ₩36,248 | ₩30,164 | ₩33,407 | +6.27% | 34.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩27,336 | ₩32,402 | ₩26,707 | ₩31,906 | +16.72% | 45.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩21,561 | ₩28,408 | ₩21,306 | ₩27,591 | +27.97% | 46.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩23,517 | ₩24,522 | ₩21,682 | ₩21,762 | -7.46% | 40.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩20,918 | ₩23,584 | ₩20,458 | ₩23,397 | +11.85% | 34.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩20,208 | ₩22,164 | ₩19,792 | ₩20,824 | +3.05% | 61.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩24,000 | ₩25,434 | ₩19,913 | ₩19,953 | -16.86% | 91.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩22,365 | ₩23,759 | ₩20,610 | ₩22,633 | +1.20% | 81.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩17,407 | ₩24,971 | ₩16,962 | ₩23,062 | +32.49% | 164.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩30,820 | ₩32,047 | ₩16,134 | ₩18,050 | -41.43% | 336.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩30,887 | ₩33,125 | ₩30,191 | ₩31,182 | +0.95% | 47.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,001 | ₩35,001 | ₩26,439 | ₩30,807 | -11.98% | 71.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,248 | ₩38,284 | ₩31,691 | ₩34,720 | -4.21% | 98.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,311 | ₩39,638 | ₩34,988 | ₩36,395 | -5.00% | 56.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩39,236 | ₩42,291 | ₩37,011 | ₩38,673 | -1.43% | 41.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,450 | ₩44,422 | ₩37,567 | ₩40,790 | +3.40% | 71.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩45,574 | ₩47,289 | ₩37,976 | ₩38,780 | -14.91% | 97.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩55,678 | ₩59,631 | ₩44,623 | ₩45,413 | -18.44% | 229.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩55,209 | ₩58,813 | ₩54,157 | ₩56,321 | +2.01% | 79.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩50,492 | ₩55,986 | ₩48,576 | ₩54,968 | +8.86% | 80.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩46,646 | ₩52,435 | ₩41,273 | ₩50,184 | +7.58% | 126만 |
|---|
| 2025.12.01–2025.12.05 | ₩70,619 | ₩71,182 | ₩44,435 | ₩45,494 | -35.58% | 99.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩63,638 | ₩74,371 | ₩63,249 | ₩72,455 | +13.86% | 59.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩56,777 | ₩66,323 | ₩50,854 | ₩63,142 | +11.21% | 176.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩97,379 | ₩97,379 | ₩56,133 | ₩57,969 | -40.47% | 200.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩86,646 | ₩98,733 | ₩80,415 | ₩92,796 | +7.10% | 66.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩94,244 | ₩96,602 | ₩86,967 | ₩87,235 | -7.44% | 43.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩75,577 | ₩95,802 | ₩73,268 | ₩93,386 | +23.56% | 65.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩71,879 | ₩79,008 | ₩69,400 | ₩74,050 | +3.02% | 40.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩78,217 | ₩79,068 | ₩71,986 | ₩71,999 | -7.95% | 13.2만 |
|---|