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 | ₩32,867 | ₩33,967 | ₩32,867 | ₩33,069 | +0.61% | 12.7만 |
| 2026.10.08 | ₩33,310 | ₩33,310 | ₩31,714 | ₩32,626 | -2.05% | 24.5만 |
| 2026.10.07 | ₩31,540 | ₩34,450 | ₩31,325 | ₩33,565 | +6.42% | 21.6만 |
| 2026.10.06 | ₩33,592 | ₩33,592 | ₩30,856 | ₩32,304 | -3.83% | 18.9만 |
| 2026.10.05 | ₩31,875 | ₩33,236 | ₩30,427 | ₩33,095 | +3.83% | 22.3만 |
| 2026.10.02 | ₩29,461 | ₩32,076 | ₩28,590 | ₩31,808 | +7.97% | 22.9만 |
| 2026.10.01 | ₩28,174 | ₩28,610 | ₩27,141 | ₩28,576 | +1.43% | 18.9만 |
| 2026.09.30 | ₩28,737 | ₩29,481 | ₩28,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,389 |
| -1.21% |
| 23만 |
| 2026.09.29 | ₩29,676 | ₩29,917 | ₩28,254 | ₩29,019 | -2.21% | 19.7만 |
|---|
| 2026.09.28 | ₩30,480 | ₩31,781 | ₩29,636 | ₩30,132 | -1.14% | 13.7만 |
|---|
| 2026.09.25 | ₩31,071 | ₩32,572 | ₩29,904 | ₩31,111 | +0.13% | 20.1만 |
|---|
| 2026.09.24 | ₩32,572 | ₩34,061 | ₩31,057 | ₩31,325 | -3.83% | 15.1만 |
|---|
| 2026.09.23 | ₩38,647 | ₩38,647 | ₩33,578 | ₩33,578 | -13.12% | 17.4만 |
|---|
| 2026.09.22 | ₩43,703 | ₩44,668 | ₩38,929 | ₩39,492 | -9.63% | 17.6만 |
|---|
| 2026.09.21 | ₩42,053 | ₩42,482 | ₩40,323 | ₩42,402 | +0.83% | 18.5만 |
|---|
| 2026.09.18 | ₩42,657 | ₩42,952 | ₩41,316 | ₩41,316 | -3.14% | 29.9만 |
|---|
| 2026.09.17 | ₩45,929 | ₩45,942 | ₩42,268 | ₩42,549 | -7.36% | 18.8만 |
|---|
| 2026.09.16 | ₩47,256 | ₩47,833 | ₩44,923 | ₩45,003 | -4.77% | 9.9만 |
|---|
| 2026.09.15 | ₩48,383 | ₩48,899 | ₩45,848 | ₩47,658 | -1.50% | 11.6만 |
|---|
| 2026.09.14 | ₩47,819 | ₩49,992 | ₩47,819 | ₩48,865 | +2.19% | 12.7만 |
|---|
| 2026.09.11 | ₩49,925 | ₩50,381 | ₩45,419 | ₩48,248 | -3.36% | 15.4만 |
|---|
| 2026.09.10 | ₩47,404 | ₩50,649 | ₩47,240 | ₩49,268 | +3.93% | 8.3만 |
|---|
| 2026.09.09 | ₩50,568 | ₩50,568 | ₩47,813 | ₩48,664 | -3.77% | 11.9만 |
|---|
| 2026.09.08 | ₩50,649 | ₩51,736 | ₩48,825 | ₩50,568 | -0.16% | 9.5만 |
|---|
| 2026.09.04 | ₩52,406 | ₩52,406 | ₩50,501 | ₩51,534 | -1.66% | 7.1만 |
|---|
| 2026.09.03 | ₩54,256 | ₩56,321 | ₩51,655 | ₩52,419 | -3.39% | 8.4만 |
|---|
| 2026.09.02 | ₩52,110 | ₩54,028 | ₩49,603 | ₩53,948 | +3.53% | 11.8만 |
|---|
| 2026.09.01 | ₩52,875 | ₩54,739 | ₩52,070 | ₩52,768 | -0.20% | 13.5만 |
|---|
| 2026.08.31 | ₩55,047 | ₩55,892 | ₩52,239 | ₩53,411 | -2.97% | 13.9만 |
|---|
| 2026.08.28 | ₩51,038 | ₩53,164 | ₩50,756 | ₩52,821 | +3.49% | 13.3만 |
|---|
| 2026.08.27 | ₩50,247 | ₩53,358 | ₩50,247 | ₩52,003 | +3.50% | 15.5만 |
|---|
| 2026.08.26 | ₩50,394 | ₩50,461 | ₩49,422 | ₩50,381 | -0.03% | 6.4만 |
|---|
| 2026.08.25 | ₩49,134 | ₩52,097 | ₩47,846 | ₩50,474 | +2.73% | 14만 |
|---|
| 2026.08.24 | ₩50,327 | ₩51,491 | ₩48,664 | ₩49,053 | -2.53% | 7.6만 |
|---|
| 2026.08.21 | ₩45,929 | ₩50,072 | ₩45,929 | ₩49,978 | +8.82% | 19.9만 |
|---|
| 2026.08.20 | ₩46,934 | ₩46,934 | ₩45,487 | ₩45,701 | -2.63% | 9.4만 |
|---|
| 2026.08.19 | ₩48,423 | ₩49,898 | ₩47,176 | ₩47,457 | -1.99% | 10.2만 |
|---|
| 2026.08.18 | ₩46,961 | ₩48,592 | ₩46,371 | ₩47,739 | +1.66% | 10.7만 |
|---|
| 2026.08.17 | ₩49,992 | ₩50,984 | ₩46,612 | ₩47,404 | -5.18% | 18.3만 |
|---|
| 2026.08.14 | ₩55,946 | ₩56,616 | ₩50,997 | ₩51,118 | -8.63% | 13.3만 |
|---|
| 2026.08.13 | ₩47,363 | ₩56,951 | ₩47,363 | ₩56,616 | +19.54% | 22.3만 |
|---|
| 2026.08.12 | ₩47,940 | ₩48,463 | ₩46,470 | ₩47,363 | -1.20% | 12.6만 |
|---|
| 2026.08.11 | ₩46,237 | ₩47,511 | ₩44,621 | ₩46,881 | +1.39% | 14.1만 |
|---|
| 2026.08.10 | ₩44,588 | ₩48,798 | ₩42,952 | ₩45,687 | +2.47% | 15.1만 |
|---|
| 2026.08.07 | ₩39,069 | ₩52,285 | ₩39,069 | ₩43,703 | +11.86% | 33만 |
|---|
| 2026.08.06 | ₩34,745 | ₩36,599 | ₩33,739 | ₩35,992 | +3.59% | 8.1만 |
|---|
| 2026.08.05 | ₩34,973 | ₩36,233 | ₩33,887 | ₩35,040 | +0.19% | 6.4만 |
|---|
| 2026.08.04 | ₩33,632 | ₩36,206 | ₩33,082 | ₩35,402 | +5.26% | 6.8만 |
|---|
| 2026.08.03 | ₩30,722 | ₩33,297 | ₩30,722 | ₩32,572 | +6.02% | 5.6만 |
|---|
| 2026.07.31 | ₩32,090 | ₩32,921 | ₩30,373 | ₩30,454 | -5.10% | 7.3만 |
|---|
| 2026.07.30 | ₩32,411 | ₩32,411 | ₩29,823 | ₩31,620 | -2.44% | 7.1만 |
|---|
| 2026.07.29 | ₩29,957 | ₩32,425 | ₩29,957 | ₩31,379 | +4.74% | 7.3만 |
|---|
| 2026.07.28 | ₩29,461 | ₩31,325 | ₩28,375 | ₩30,400 | +3.19% | 7.6만 |
|---|
| 2026.07.27 | ₩29,139 | ₩30,373 | ₩29,139 | ₩29,260 | +0.41% | 8.2만 |
|---|
| 2026.07.24 | ₩31,580 | ₩32,184 | ₩28,764 | ₩28,979 | -8.24% | 6.9만 |
|---|
| 2026.07.23 | ₩32,492 | ₩33,508 | ₩30,357 | ₩31,205 | -3.96% | 12.2만 |
|---|
| 2026.07.22 | ₩36,944 | ₩37,346 | ₩33,196 | ₩33,498 | -9.33% | 12.9만 |
|---|
| 2026.07.21 | ₩40,632 | ₩41,181 | ₩38,365 | ₩38,473 | -5.31% | 6.5만 |
|---|
| 2026.07.20 | ₩40,779 | ₩41,027 | ₩39,103 | ₩40,390 | -0.95% | 24.5만 |
|---|
| 2026.07.17 | ₩40,779 | ₩41,876 | ₩39,733 | ₩40,752 | -0.07% | 7.4만 |
|---|
| 2026.07.16 | ₩40,055 | ₩42,281 | ₩37,910 | ₩41,249 | +2.98% | 12만 |
|---|
| 2026.07.15 | ₩37,454 | ₩40,417 | ₩37,454 | ₩39,478 | +5.41% | 10.2만 |
|---|
| 2026.07.14 | ₩40,350 | ₩40,350 | ₩34,584 | ₩38,030 | -5.75% | 21.8만 |
|---|
| 2026.07.13 | ₩41,061 | ₩44,641 | ₩38,969 | ₩40,015 | -2.55% | 9.7만 |
|---|
| 2026.07.10 | ₩44,775 | ₩44,856 | ₩41,061 | ₩41,892 | -6.44% | 6만 |
|---|
| 2026.07.09 | ₩42,777 | ₩44,789 | ₩41,463 | ₩44,118 | +3.13% | 6.5만 |
|---|
| 2026.07.08 | ₩41,342 | ₩44,856 | ₩40,685 | ₩42,938 | +3.86% | 8만 |
|---|
| 2026.07.07 | ₩44,614 | ₩45,589 | ₩42,073 | ₩42,402 | -4.96% | 6.9만 |
|---|
| 2026.07.06 | ₩43,434 | ₩44,681 | ₩41,135 | ₩44,467 | +2.38% | 8.1만 |
|---|
| 2026.07.02 | ₩43,072 | ₩44,333 | ₩42,254 | ₩43,770 | +1.62% | 7.9만 |
|---|
| 2026.07.01 | ₩45,499 | ₩47,739 | ₩43,220 | ₩43,448 | -4.51% | 8.4만 |
|---|
| 2026.06.30 | ₩45,821 | ₩47,645 | ₩45,070 | ₩45,741 | -0.18% | 18만 |
|---|
| 2026.06.29 | ₩44,252 | ₩46,224 | ₩43,099 | ₩45,352 | +2.48% | 14.6만 |
|---|
| 2026.06.26 | ₩46,559 | ₩46,934 | ₩42,227 | ₩44,453 | -4.52% | 46만 |
|---|
| 2026.06.25 | ₩40,833 | ₩46,827 | ₩40,672 | ₩46,559 | +14.02% | 10.3만 |
|---|
| 2026.06.24 | ₩40,873 | ₩43,119 | ₩40,095 | ₩40,886 | +0.03% | 15.4만 |
|---|
| 2026.06.23 | ₩38,526 | ₩40,913 | ₩37,789 | ₩40,310 | +4.63% | 13.7만 |
|---|
| 2026.06.22 | ₩39,411 | ₩40,296 | ₩37,427 | ₩38,137 | -3.23% | 11만 |
|---|
| 2026.06.18 | ₩40,632 | ₩41,061 | ₩38,929 | ₩39,452 | -2.90% | 18.1만 |
|---|
| 2026.06.17 | ₩41,101 | ₩43,904 | ₩39,492 | ₩39,894 | -2.94% | 9.6만 |
|---|
| 2026.06.16 | ₩41,570 | ₩42,704 | ₩40,095 | ₩41,128 | -1.06% | 7.2만 |
|---|
| 2026.06.15 | ₩42,040 | ₩42,040 | ₩37,641 | ₩41,047 | -2.36% | 9.4만 |
|---|
| 2026.06.12 | ₩42,952 | ₩45,085 | ₩40,739 | ₩41,423 | -3.56% | 12.8만 |
|---|
| 2026.06.11 | ₩40,229 | ₩43,448 | ₩39,680 | ₩42,952 | +6.77% | 11.1만 |
|---|
| 2026.06.10 | ₩37,440 | ₩39,988 | ₩37,440 | ₩39,881 | +6.52% | 8.3만 |
|---|
| 2026.06.09 | ₩36,850 | ₩38,553 | ₩35,844 | ₩38,017 | +3.17% | 6.7만 |
|---|
| 2026.06.08 | ₩34,772 | ₩36,770 | ₩33,873 | ₩36,300 | +4.40% | 9만 |
|---|
| 2026.06.05 | ₩36,354 | ₩36,394 | ₩33,980 | ₩34,651 | -4.68% | 8.7만 |
|---|
| 2026.06.04 | ₩35,751 | ₩38,795 | ₩35,134 | ₩36,971 | +3.41% | 10만 |
|---|
| 2026.06.03 | ₩37,427 | ₩37,427 | ₩33,120 | ₩35,228 | -5.88% | 11만 |
|---|
| 2026.06.02 | ₩35,295 | ₩39,170 | ₩33,806 | ₩38,003 | +7.67% | 13.1만 |
|---|
| 2026.06.01 | ₩33,605 | ₩37,547 | ₩33,136 | ₩36,193 | +7.70% | 15.2만 |
|---|
| 2026.05.29 | ₩34,249 | ₩34,611 | ₩32,304 | ₩33,685 | -1.64% | 11.8만 |
|---|
| 2026.05.28 | ₩30,507 | ₩33,203 | ₩30,507 | ₩32,934 | +7.96% | 7.3만 |
|---|
| 2026.05.27 | ₩28,992 | ₩32,210 | ₩28,296 | ₩30,936 | +6.71% | 13.3만 |
|---|
| 2026.05.26 | ₩29,448 | ₩30,641 | ₩28,831 | ₩29,180 | -0.91% | 12.7만 |
|---|
| 2026.05.22 | ₩31,714 | ₩32,908 | ₩28,608 | ₩29,059 | -8.37% | 14.8만 |
|---|
| 2026.05.21 | ₩28,067 | ₩32,693 | ₩28,067 | ₩31,580 | +12.52% | 22.9만 |
|---|
| 2026.05.20 | ₩24,232 | ₩29,569 | ₩22,528 | ₩28,482 | +17.54% | 37.2만 |
|---|
| 2026.05.19 | ₩21,469 | ₩23,574 | ₩20,450 | ₩21,724 | +1.19% | 20.8만 |
|---|
| 2026.05.18 | ₩17,312 | ₩24,674 | ₩15,421 | ₩22,019 | +27.19% | 111.5만 |
|---|
| 2026.05.15 | ₩25,479 | ₩26,779 | ₩17,875 | ₩18,599 | -27.00% | 70.7만 |
|---|
| 2026.05.14 | ₩37,534 | ₩38,339 | ₩31,459 | ₩31,473 | -16.15% | 23만 |
|---|
| 2026.05.13 | ₩38,540 | ₩40,967 | ₩35,415 | ₩36,984 | -4.04% | 11.3만 |
|---|
| 2026.05.12 | ₩39,559 | ₩42,469 | ₩38,218 | ₩38,258 | -3.29% | 14.1만 |
|---|
| 2026.05.11 | ₩36,206 | ₩42,509 | ₩36,206 | ₩39,760 | +9.81% | 20.4만 |
|---|
| 2026.05.08 | ₩32,774 | ₩36,434 | ₩30,682 | ₩36,206 | +10.47% | 16.9만 |
|---|
| 2026.05.07 | ₩34,369 | ₩35,670 | ₩31,238 | ₩32,465 | -5.54% | 11.1만 |
|---|
| 2026.05.06 | ₩35,241 | ₩36,622 | ₩34,289 | ₩35,496 | +0.72% | 9.6만 |
|---|
| 2026.05.05 | ₩34,088 | ₩35,362 | ₩33,747 | ₩35,362 | +3.74% | 5만 |
|---|
| 2026.05.04 | ₩33,243 | ₩35,549 | ₩32,572 | ₩33,940 | +2.10% | 7만 |
|---|
| 2026.05.01 | ₩36,274 | ₩36,274 | ₩32,291 | ₩33,431 | -7.84% | 6.3만 |
|---|
| 2026.04.30 | ₩31,084 | ₩32,867 | ₩30,507 | ₩32,626 | +4.96% | 6만 |
|---|
| 2026.04.29 | ₩31,044 | ₩31,956 | ₩30,185 | ₩30,923 | -0.39% | 6.2만 |
|---|
| 2026.04.28 | ₩32,358 | ₩33,323 | ₩31,473 | ₩31,500 | -2.65% | 8만 |
|---|
| 2026.04.27 | ₩31,459 | ₩33,229 | ₩30,668 | ₩32,479 | +3.24% | 7.7만 |
|---|
| 2026.04.24 | ₩30,219 | ₩32,425 | ₩26,726 | ₩31,929 | +5.66% | 13.2만 |
|---|
| 2026.04.23 | ₩29,260 | ₩30,413 | ₩26,981 | ₩27,222 | -6.97% | 6.5만 |
|---|
| 2026.04.22 | ₩28,912 | ₩29,676 | ₩28,549 | ₩29,381 | +1.62% | 6.4만 |
|---|
| 2026.04.21 | ₩30,172 | ₩31,231 | ₩27,718 | ₩28,482 | -5.60% | 9.2만 |
|---|
| 2026.04.20 | ₩27,356 | ₩30,320 | ₩27,148 | ₩30,105 | +10.05% | 10.3만 |
|---|
| 2026.04.17 | ₩27,369 | ₩28,429 | ₩27,276 | ₩27,611 | +0.88% | 10만 |
|---|
| 2026.04.16 | ₩25,599 | ₩26,766 | ₩23,899 | ₩26,350 | +2.93% | 11만 |
|---|
| 2026.04.15 | ₩24,312 | ₩26,015 | ₩24,312 | ₩25,492 | +4.85% | 8.3만 |
|---|
| 2026.04.14 | ₩23,548 | ₩25,090 | ₩23,548 | ₩24,325 | +3.30% | 7만 |
|---|
| 2026.04.13 | ₩21,576 | ₩23,360 | ₩21,322 | ₩23,293 | +7.96% | 9.9만 |
|---|
| 2026.04.10 | ₩23,869 | ₩24,138 | ₩21,697 | ₩21,778 | -8.76% | 7.8만 |
|---|
| 2026.04.09 | ₩23,159 | ₩24,245 | ₩22,797 | ₩23,977 | +3.53% | 4.9만 |
|---|
| 2026.04.08 | ₩23,574 | ₩23,990 | ₩23,011 | ₩23,373 | -0.85% | 6.1만 |
|---|
| 2026.04.07 | ₩22,783 | ₩23,883 | ₩22,207 | ₩22,689 | -0.41% | 11.1만 |
|---|
| 2026.04.06 | ₩23,534 | ₩24,540 | ₩22,448 | ₩22,877 | -2.79% | 10.6만 |
|---|
| 2026.04.02 | ₩22,166 | ₩23,601 | ₩22,166 | ₩23,414 | +5.63% | 8.5만 |
|---|
| 2026.04.01 | ₩21,952 | ₩23,418 | ₩21,912 | ₩22,569 | +2.81% | 7.6만 |
|---|
| 2026.03.31 | ₩21,442 | ₩22,046 | ₩20,799 | ₩21,912 | +2.19% | 8.3만 |
|---|
| 2026.03.30 | ₩20,933 | ₩22,260 | ₩20,473 | ₩21,201 | +1.28% | 10.4만 |
|---|
| 2026.03.27 | ₩21,214 | ₩21,281 | ₩20,369 | ₩20,839 | -1.77% | 7.1만 |
|---|
| 2026.03.26 | ₩20,115 | ₩22,180 | ₩20,115 | ₩21,375 | +6.27% | 11.5만 |
|---|
| 2026.03.25 | ₩20,852 | ₩21,523 | ₩20,276 | ₩20,825 | -0.13% | 9.7만 |
|---|
| 2026.03.24 | ₩20,222 | ₩20,732 | ₩19,806 | ₩20,584 | +1.79% | 16.7만 |
|---|
| 2026.03.23 | ₩20,222 | ₩21,456 | ₩19,934 | ₩20,718 | +2.45% | 16.6만 |
|---|
| 2026.03.20 | ₩20,262 | ₩21,981 | ₩19,927 | ₩19,967 | -1.46% | 38.3만 |
|---|
| 2026.03.19 | ₩21,053 | ₩22,287 | ₩20,115 | ₩20,571 | -2.29% | 11.9만 |
|---|
| 2026.03.18 | ₩22,435 | ₩23,253 | ₩21,670 | ₩21,831 | -2.69% | 11.2만 |
|---|
| 2026.03.17 | ₩23,561 | ₩25,143 | ₩22,495 | ₩22,689 | -3.70% | 15.5만 |
|---|
| 2026.03.16 | ₩24,017 | ₩25,452 | ₩23,333 | ₩23,601 | -1.73% | 14.8만 |
|---|
| 2026.03.13 | ₩22,126 | ₩23,776 | ₩21,724 | ₩22,649 | +2.36% | 18.7만 |
|---|
| 2026.03.12 | ₩22,300 | ₩22,461 | ₩21,228 | ₩21,483 | -3.67% | 14.9만 |
|---|
| 2026.03.11 | ₩21,576 | ₩22,609 | ₩21,000 | ₩22,502 | +4.29% | 14.8만 |
|---|
| 2026.03.10 | ₩22,609 | ₩23,324 | ₩21,335 | ₩21,898 | -3.14% | 11.7만 |
|---|
| 2026.03.09 | ₩22,381 | ₩22,622 | ₩20,624 | ₩22,488 | +0.48% | 21.3만 |
|---|
| 2026.03.06 | ₩23,467 | ₩23,883 | ₩22,140 | ₩23,078 | -1.66% | 20.4만 |
|---|
| 2026.03.05 | ₩23,762 | ₩24,989 | ₩22,582 | ₩23,749 | -0.06% | 21만 |
|---|
| 2026.03.04 | ₩22,555 | ₩24,419 | ₩22,166 | ₩23,896 | +5.95% | 26.3만 |
|---|
| 2026.03.03 | ₩20,383 | ₩23,856 | ₩19,297 | ₩22,676 | +11.25% | 60.5만 |
|---|
| 2026.03.02 | ₩17,419 | ₩19,840 | ₩16,974 | ₩19,350 | +11.09% | 36.6만 |
|---|
| 2026.02.27 | ₩18,465 | ₩19,619 | ₩16,789 | ₩18,063 | -2.18% | 45.4만 |
|---|
| 2026.02.26 | ₩19,283 | ₩20,383 | ₩18,103 | ₩19,002 | -1.46% | 43만 |
|---|
| 2026.02.25 | ₩18,157 | ₩20,517 | ₩16,145 | ₩19,873 | +9.45% | 97.1만 |
|---|
| 2026.02.24 | ₩30,856 | ₩31,164 | ₩17,144 | ₩18,197 | -41.03% | 139.1만 |
|---|
| 2026.02.23 | ₩30,843 | ₩32,070 | ₩30,199 | ₩31,151 | +1.00% | 11.6만 |
|---|
| 2026.02.20 | ₩30,749 | ₩32,894 | ₩30,239 | ₩31,205 | +1.48% | 8.9만 |
|---|
| 2026.02.19 | ₩30,708 | ₩32,747 | ₩30,708 | ₩31,258 | +1.79% | 9.2만 |
|---|
| 2026.02.18 | ₩30,775 | ₩33,149 | ₩30,561 | ₩31,593 | +2.66% | 13.1만 |
|---|
| 2026.02.17 | ₩30,910 | ₩32,841 | ₩30,212 | ₩30,977 | +0.22% | 16.3만 |
|---|
| 2026.02.13 | ₩26,994 | ₩31,117 | ₩26,994 | ₩30,829 | +14.21% | 14.2만 |
|---|
| 2026.02.12 | ₩28,067 | ₩28,234 | ₩26,458 | ₩26,793 | -4.54% | 10.3만 |
|---|
| 2026.02.11 | ₩29,622 | ₩29,662 | ₩27,383 | ₩27,892 | -5.84% | 11.8만 |
|---|
| 2026.02.10 | ₩31,889 | ₩32,358 | ₩29,327 | ₩29,609 | -7.15% | 19.9만 |
|---|
| 2026.02.09 | ₩35,026 | ₩35,026 | ₩30,507 | ₩31,902 | -8.92% | 15.4만 |
|---|
| 2026.02.06 | ₩35,442 | ₩36,421 | ₩33,484 | ₩34,745 | -1.97% | 17.7만 |
|---|
| 2026.02.05 | ₩33,551 | ₩34,933 | ₩32,747 | ₩34,463 | +2.72% | 22.5만 |
|---|
| 2026.02.04 | ₩34,798 | ₩35,348 | ₩31,714 | ₩33,793 | -2.89% | 25.7만 |
|---|
| 2026.02.03 | ₩36,783 | ₩37,822 | ₩34,316 | ₩34,825 | -5.32% | 18.3만 |
|---|
| 2026.02.02 | ₩36,274 | ₩38,312 | ₩36,274 | ₩37,252 | +2.70% | 14.3만 |
|---|
| 2026.01.30 | ₩35,791 | ₩37,816 | ₩35,013 | ₩36,421 | +1.76% | 15.3만 |
|---|
| 2026.01.29 | ₩36,421 | ₩37,082 | ₩35,402 | ₩36,113 | -0.85% | 12.7만 |
|---|
| 2026.01.28 | ₩36,582 | ₩37,293 | ₩35,925 | ₩36,180 | -1.10% | 9.4만 |
|---|
| 2026.01.27 | ₩37,762 | ₩38,258 | ₩35,114 | ₩36,260 | -3.98% | 11.4만 |
|---|
| 2026.01.26 | ₩38,339 | ₩39,666 | ₩37,910 | ₩37,963 | -0.98% | 7.9만 |
|---|
| 2026.01.23 | ₩40,203 | ₩40,913 | ₩37,038 | ₩38,701 | -3.74% | 9.3만 |
|---|
| 2026.01.22 | ₩38,929 | ₩42,321 | ₩38,929 | ₩40,296 | +3.51% | 10.1만 |
|---|
| 2026.01.21 | ₩38,888 | ₩39,572 | ₩37,735 | ₩38,687 | -0.52% | 12만 |
|---|
| 2026.01.20 | ₩39,264 | ₩41,289 | ₩38,178 | ₩38,205 | -2.70% | 10.1만 |
|---|
| 2026.01.16 | ₩39,961 | ₩42,817 | ₩39,096 | ₩40,819 | +2.15% | 16.5만 |
|---|
| 2026.01.15 | ₩40,645 | ₩41,859 | ₩40,283 | ₩40,310 | -0.82% | 10.4만 |
|---|
| 2026.01.14 | ₩43,475 | ₩43,475 | ₩40,015 | ₩40,860 | -6.01% | 11.5만 |
|---|
| 2026.01.13 | ₩42,911 | ₩44,453 | ₩41,691 | ₩43,475 | +1.31% | 16.8만 |
|---|
| 2026.01.12 | ₩39,478 | ₩44,386 | ₩37,594 | ₩42,858 | +8.56% | 16.2만 |
|---|
| 2026.01.09 | ₩40,243 | ₩41,436 | ₩38,003 | ₩38,808 | -3.57% | 21.2만 |
|---|
| 2026.01.08 | ₩43,408 | ₩44,990 | ₩40,752 | ₩41,852 | -3.58% | 10.2만 |
|---|
| 2026.01.07 | ₩41,745 | ₩43,957 | ₩40,712 | ₩43,823 | +4.98% | 17만 |
|---|
| 2026.01.06 | ₩39,572 | ₩43,220 | ₩38,540 | ₩42,522 | +7.46% | 21.4만 |
|---|
| 2026.01.05 | ₩45,607 | ₩47,323 | ₩39,264 | ₩39,599 | -13.17% | 27.4만 |
|---|
| 2026.01.02 | ₩57,716 | ₩58,197 | ₩44,655 | ₩45,446 | -21.26% | 66.8만 |
|---|
| 2025.12.31 | ₩58,024 | ₩58,279 | ₩55,517 | ₩57,327 | -1.20% | 52.4만 |
|---|
| 2025.12.30 | ₩56,321 | ₩58,909 | ₩54,764 | ₩58,252 | +3.43% | 52.8만 |
|---|
| 2025.12.29 | ₩55,718 | ₩59,674 | ₩55,101 | ₩56,871 | +2.07% | 57.5만 |
|---|
| 2025.12.26 | ₩56,107 | ₩58,306 | ₩54,819 | ₩56,361 | +0.45% | 48.9만 |
|---|
| 2025.12.24 | ₩55,517 | ₩57,830 | ₩54,994 | ₩57,246 | +3.12% | 7.4만 |
|---|
| 2025.12.23 | ₩56,683 | ₩58,138 | ₩55,677 | ₩56,026 | -1.16% | 9.8만 |
|---|
| 2025.12.22 | ₩55,248 | ₩58,856 | ₩54,196 | ₩57,448 | +3.98% | 13.5만 |
|---|
| 2025.12.19 | ₩55,557 | ₩55,959 | ₩54,209 | ₩55,007 | -0.99% | 22만 |
|---|
| 2025.12.18 | ₩52,499 | ₩56,026 | ₩51,695 | ₩55,128 | +5.01% | 19만 |
|---|
| 2025.12.17 | ₩52,017 | ₩52,258 | ₩50,474 | ₩51,534 | -0.93% | 13.8만 |
|---|
| 2025.12.16 | ₩50,676 | ₩52,419 | ₩50,139 | ₩51,427 | +1.48% | 12.7만 |
|---|
| 2025.12.15 | ₩50,528 | ₩51,963 | ₩48,611 | ₩50,904 | +0.74% | 13만 |
|---|
| 2025.12.12 | ₩52,298 | ₩52,298 | ₩49,543 | ₩50,220 | -3.97% | 14.8만 |
|---|
| 2025.12.11 | ₩46,693 | ₩52,473 | ₩45,754 | ₩52,245 | +11.89% | 17.6만 |
|---|
| 2025.12.10 | ₩45,526 | ₩50,099 | ₩44,655 | ₩46,934 | +3.09% | 32.1만 |
|---|
| 2025.12.09 | ₩43,568 | ₩45,955 | ₩41,302 | ₩45,593 | +4.65% | 35만 |
|---|
| 2025.12.08 | ₩46,680 | ₩46,767 | ₩43,863 | ₩44,226 | -5.26% | 26.5만 |
|---|
| 2025.12.05 | ₩49,066 | ₩50,247 | ₩44,467 | ₩45,526 | -7.22% | 19.5만 |
|---|
| 2025.12.04 | ₩53,572 | ₩54,323 | ₩48,872 | ₩49,549 | -7.51% | 22만 |
|---|
| 2025.12.03 | ₩59,526 | ₩61,786 | ₩52,801 | ₩53,572 | -10.00% | 22.2만 |
|---|
| 2025.12.02 | ₩62,758 | ₩66,244 | ₩60,197 | ₩60,411 | -3.74% | 12.5만 |
|---|
| 2025.12.01 | ₩70,670 | ₩71,233 | ₩62,409 | ₩62,758 | -11.20% | 22.9만 |
|---|
| 2025.11.28 | ₩73,030 | ₩74,424 | ₩71,461 | ₩72,507 | -0.72% | 7만 |
|---|
| 2025.11.26 | ₩70,348 | ₩74,277 | ₩69,939 | ₩73,580 | +4.59% | 9.7만 |
|---|
| 2025.11.25 | ₩63,898 | ₩70,080 | ₩63,898 | ₩70,013 | +9.57% | 17.1만 |
|---|
| 2025.11.24 | ₩63,683 | ₩66,741 | ₩63,294 | ₩64,501 | +1.28% | 25.7만 |
|---|
| 2025.11.21 | ₩60,398 | ₩64,568 | ₩57,810 | ₩63,187 | +4.62% | 26.1만 |
|---|
| 2025.11.20 | ₩63,321 | ₩64,843 | ₩60,143 | ₩60,653 | -4.21% | 26.2만 |
|---|
| 2025.11.19 | ₩59,285 | ₩66,370 | ₩58,748 | ₩62,382 | +5.23% | 38.5만 |
|---|
| 2025.11.18 | ₩52,298 | ₩56,710 | ₩51,051 | ₩56,710 | +8.44% | 35.6만 |
|---|
| 2025.11.17 | ₩56,817 | ₩58,802 | ₩50,890 | ₩51,132 | -10.01% | 50.1만 |
|---|
| 2025.11.14 | ₩58,681 | ₩58,681 | ₩56,174 | ₩58,011 | -1.14% | 39.1만 |
|---|
| 2025.11.13 | ₩69,060 | ₩69,664 | ₩57,850 | ₩59,271 | -14.17% | 125.1만 |
|---|
| 2025.11.12 | ₩76,744 | ₩82,095 | ₩76,597 | ₩78,608 | +2.43% | 10.8만 |
|---|
| 2025.11.11 | ₩76,087 | ₩78,179 | ₩72,413 | ₩76,771 | +0.90% | 13.4만 |
|---|
| 2025.11.10 | ₩97,449 | ₩97,449 | ₩76,972 | ₩77,562 | -20.41% | 12.1만 |
|---|
| 2025.11.07 | ₩93,869 | ₩98,803 | ₩80,472 | ₩92,863 | -1.07% | 19.7만 |
|---|
| 2025.11.06 | ₩87,137 | ₩90,409 | ₩83,047 | ₩83,087 | -4.65% | 13.2만 |
|---|
| 2025.11.05 | ₩85,568 | ₩88,069 | ₩82,953 | ₩87,164 | +1.86% | 10.2만 |
|---|
| 2025.11.04 | ₩85,568 | ₩86,929 | ₩82,484 | ₩84,307 | -1.47% | 14.6만 |
|---|
| 2025.11.03 | ₩86,708 | ₩89,054 | ₩86,708 | ₩87,298 | +0.68% | 8.7만 |
|---|
| 2025.10.31 | ₩89,457 | ₩89,457 | ₩87,030 | ₩87,298 | -2.41% | 7만 |
|---|
| 2025.10.30 | ₩90,516 | ₩92,756 | ₩88,102 | ₩88,585 | -2.13% | 8.5만 |
|---|
| 2025.10.29 | ₩94,056 | ₩96,671 | ₩91,455 | ₩91,991 | -2.20% | 9.3만 |
|---|
| 2025.10.28 | ₩95,961 | ₩96,551 | ₩93,701 | ₩95,451 | -0.53% | 7.4만 |
|---|
| 2025.10.27 | ₩94,311 | ₩95,692 | ₩92,286 | ₩95,692 | +1.46% | 11.8만 |
|---|
| 2025.10.24 | ₩89,846 | ₩95,871 | ₩88,867 | ₩93,453 | +4.01% | 15.9만 |
|---|
| 2025.10.23 | ₩91,012 | ₩91,012 | ₩88,062 | ₩89,068 | -2.14% | 8.4만 |
|---|
| 2025.10.22 | ₩88,545 | ₩92,045 | ₩87,841 | ₩88,612 | +0.08% | 11.3만 |
|---|
| 2025.10.21 | ₩84,589 | ₩93,037 | ₩82,470 | ₩88,505 | +4.63% | 21만 |
|---|
| 2025.10.20 | ₩75,631 | ₩78,903 | ₩73,321 | ₩78,474 | +3.76% | 9만 |
|---|
| 2025.10.17 | ₩76,436 | ₩76,557 | ₩73,942 | ₩74,103 | -3.05% | 7.5만 |
|---|
| 2025.10.16 | ₩76,624 | ₩79,064 | ₩75,524 | ₩75,806 | -1.07% | 8.2만 |
|---|
| 2025.10.15 | ₩75,819 | ₩78,282 | ₩73,278 | ₩75,175 | -0.85% | 7.3만 |
|---|
| 2025.10.14 | ₩69,731 | ₩74,384 | ₩69,449 | ₩74,103 | +6.27% | 8.2만 |
|---|
| 2025.10.13 | ₩71,930 | ₩74,170 | ₩69,905 | ₩70,267 | -2.31% | 9.7만 |
|---|
| 2025.10.10 | ₩78,273 | ₩79,125 | ₩72,037 | ₩72,051 | -7.95% | 13.2만 |
|---|