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 | ₩33,077 | +0.61% | 12.7만 |
| 2026.10.08 | ₩33,318 | ₩33,318 | ₩31,722 | ₩32,634 | -2.05% | 24.5만 |
| 2026.10.07 | ₩31,548 | ₩34,459 | ₩31,333 | ₩33,573 | +6.42% | 21.6만 |
| 2026.10.06 | ₩33,600 | ₩33,600 | ₩30,864 | ₩32,312 | -3.83% | 18.9만 |
| 2026.10.05 | ₩31,883 | ₩33,245 | ₩30,435 | ₩33,104 | +3.83% | 22.3만 |
| 2026.10.02 | ₩29,469 | ₩32,084 | ₩28,597 | ₩31,816 | +7.97% | 22.9만 |
| 2026.10.01 | ₩28,181 | ₩28,617 | ₩27,148 | ₩28,584 | +1.43% | 18.9만 |
| 2026.09.30 | ₩28,744 | ₩29,489 | ₩28,007 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,396 |
| -1.21% |
| 23만 |
| 2026.09.29 | ₩29,683 | ₩29,925 | ₩28,262 | ₩29,026 | -2.21% | 19.7만 |
|---|
| 2026.09.28 | ₩30,488 | ₩31,789 | ₩29,643 | ₩30,139 | -1.14% | 13.7만 |
|---|
| 2026.09.25 | ₩31,078 | ₩32,581 | ₩29,911 | ₩31,119 | +0.13% | 20.1만 |
|---|
| 2026.09.24 | ₩32,581 | ₩34,070 | ₩31,065 | ₩31,333 | -3.83% | 15.1만 |
|---|
| 2026.09.23 | ₩38,657 | ₩38,657 | ₩33,587 | ₩33,587 | -13.12% | 17.4만 |
|---|
| 2026.09.22 | ₩43,714 | ₩44,679 | ₩38,939 | ₩39,502 | -9.63% | 17.6만 |
|---|
| 2026.09.21 | ₩42,064 | ₩42,493 | ₩40,333 | ₩42,413 | +0.83% | 18.5만 |
|---|
| 2026.09.18 | ₩42,667 | ₩42,962 | ₩41,326 | ₩41,326 | -3.14% | 29.9만 |
|---|
| 2026.09.17 | ₩45,940 | ₩45,954 | ₩42,278 | ₩42,560 | -7.36% | 18.8만 |
|---|
| 2026.09.16 | ₩47,268 | ₩47,845 | ₩44,934 | ₩45,015 | -4.77% | 9.9만 |
|---|
| 2026.09.15 | ₩48,395 | ₩48,911 | ₩45,860 | ₩47,671 | -1.50% | 11.6만 |
|---|
| 2026.09.14 | ₩47,831 | ₩50,004 | ₩47,831 | ₩48,878 | +2.19% | 12.7만 |
|---|
| 2026.09.11 | ₩49,937 | ₩50,393 | ₩45,431 | ₩48,261 | -3.36% | 15.4만 |
|---|
| 2026.09.10 | ₩47,416 | ₩50,662 | ₩47,252 | ₩49,280 | +3.93% | 8.3만 |
|---|
| 2026.09.09 | ₩50,581 | ₩50,581 | ₩47,825 | ₩48,677 | -3.77% | 11.9만 |
|---|
| 2026.09.08 | ₩50,662 | ₩51,749 | ₩48,837 | ₩50,581 | -0.16% | 9.5만 |
|---|
| 2026.09.04 | ₩52,419 | ₩52,419 | ₩50,514 | ₩51,547 | -1.66% | 7.1만 |
|---|
| 2026.09.03 | ₩54,270 | ₩56,335 | ₩51,668 | ₩52,432 | -3.39% | 8.4만 |
|---|
| 2026.09.02 | ₩52,124 | ₩54,042 | ₩49,615 | ₩53,961 | +3.53% | 11.8만 |
|---|
| 2026.09.01 | ₩52,888 | ₩54,753 | ₩52,083 | ₩52,781 | -0.20% | 13.5만 |
|---|
| 2026.08.31 | ₩55,061 | ₩55,906 | ₩52,252 | ₩53,425 | -2.97% | 13.9만 |
|---|
| 2026.08.28 | ₩51,051 | ₩53,178 | ₩50,769 | ₩52,835 | +3.49% | 13.3만 |
|---|
| 2026.08.27 | ₩50,259 | ₩53,371 | ₩50,259 | ₩52,016 | +3.50% | 15.5만 |
|---|
| 2026.08.26 | ₩50,407 | ₩50,474 | ₩49,434 | ₩50,393 | -0.03% | 6.4만 |
|---|
| 2026.08.25 | ₩49,146 | ₩52,110 | ₩47,858 | ₩50,487 | +2.73% | 14만 |
|---|
| 2026.08.24 | ₩50,340 | ₩51,504 | ₩48,677 | ₩49,065 | -2.53% | 7.6만 |
|---|
| 2026.08.21 | ₩45,940 | ₩50,085 | ₩45,940 | ₩49,991 | +8.82% | 19.9만 |
|---|
| 2026.08.20 | ₩46,946 | ₩46,946 | ₩45,499 | ₩45,712 | -2.63% | 9.4만 |
|---|
| 2026.08.19 | ₩48,435 | ₩49,911 | ₩47,188 | ₩47,469 | -1.99% | 10.2만 |
|---|
| 2026.08.18 | ₩46,973 | ₩48,604 | ₩46,383 | ₩47,751 | +1.66% | 10.7만 |
|---|
| 2026.08.17 | ₩50,004 | ₩50,997 | ₩46,624 | ₩47,416 | -5.18% | 18.3만 |
|---|
| 2026.08.14 | ₩55,960 | ₩56,631 | ₩51,010 | ₩51,131 | -8.63% | 13.3만 |
|---|
| 2026.08.13 | ₩47,375 | ₩56,966 | ₩47,375 | ₩56,631 | +19.54% | 22.3만 |
|---|
| 2026.08.12 | ₩47,952 | ₩48,475 | ₩46,482 | ₩47,375 | -1.20% | 12.6만 |
|---|
| 2026.08.11 | ₩46,249 | ₩47,523 | ₩44,632 | ₩46,893 | +1.39% | 14.1만 |
|---|
| 2026.08.10 | ₩44,599 | ₩48,811 | ₩42,962 | ₩45,699 | +2.47% | 15.1만 |
|---|
| 2026.08.07 | ₩39,079 | ₩52,298 | ₩39,079 | ₩43,714 | +11.86% | 33만 |
|---|
| 2026.08.06 | ₩34,754 | ₩36,609 | ₩33,748 | ₩36,001 | +3.59% | 8.1만 |
|---|
| 2026.08.05 | ₩34,982 | ₩36,242 | ₩33,895 | ₩35,049 | +0.19% | 6.4만 |
|---|
| 2026.08.04 | ₩33,640 | ₩36,216 | ₩33,090 | ₩35,411 | +5.26% | 6.8만 |
|---|
| 2026.08.03 | ₩30,730 | ₩33,305 | ₩30,730 | ₩32,581 | +6.02% | 5.6만 |
|---|
| 2026.07.31 | ₩32,098 | ₩32,929 | ₩30,381 | ₩30,461 | -5.10% | 7.3만 |
|---|
| 2026.07.30 | ₩32,420 | ₩32,420 | ₩29,831 | ₩31,628 | -2.44% | 7.1만 |
|---|
| 2026.07.29 | ₩29,965 | ₩32,433 | ₩29,965 | ₩31,387 | +4.74% | 7.3만 |
|---|
| 2026.07.28 | ₩29,469 | ₩31,333 | ₩28,382 | ₩30,408 | +3.19% | 7.6만 |
|---|
| 2026.07.27 | ₩29,147 | ₩30,381 | ₩29,147 | ₩29,268 | +0.41% | 8.2만 |
|---|
| 2026.07.24 | ₩31,588 | ₩32,192 | ₩28,771 | ₩28,986 | -8.24% | 6.9만 |
|---|
| 2026.07.23 | ₩32,500 | ₩33,517 | ₩30,365 | ₩31,213 | -3.96% | 12.2만 |
|---|
| 2026.07.22 | ₩36,953 | ₩37,356 | ₩33,204 | ₩33,506 | -9.33% | 12.9만 |
|---|
| 2026.07.21 | ₩40,642 | ₩41,192 | ₩38,375 | ₩38,482 | -5.31% | 6.5만 |
|---|
| 2026.07.20 | ₩40,790 | ₩41,038 | ₩39,113 | ₩40,401 | -0.95% | 24.5만 |
|---|
| 2026.07.17 | ₩40,790 | ₩41,887 | ₩39,743 | ₩40,763 | -0.07% | 7.4만 |
|---|
| 2026.07.16 | ₩40,065 | ₩42,292 | ₩37,919 | ₩41,259 | +2.98% | 12만 |
|---|
| 2026.07.15 | ₩37,463 | ₩40,427 | ₩37,463 | ₩39,488 | +5.41% | 10.2만 |
|---|
| 2026.07.14 | ₩40,360 | ₩40,360 | ₩34,593 | ₩38,040 | -5.75% | 21.8만 |
|---|
| 2026.07.13 | ₩41,071 | ₩44,653 | ₩38,979 | ₩40,025 | -2.55% | 9.7만 |
|---|
| 2026.07.10 | ₩44,787 | ₩44,867 | ₩41,071 | ₩41,903 | -6.44% | 6만 |
|---|
| 2026.07.09 | ₩42,788 | ₩44,800 | ₩41,474 | ₩44,129 | +3.13% | 6.5만 |
|---|
| 2026.07.08 | ₩41,353 | ₩44,867 | ₩40,696 | ₩42,949 | +3.86% | 8만 |
|---|
| 2026.07.07 | ₩44,626 | ₩45,601 | ₩42,084 | ₩42,413 | -4.96% | 6.9만 |
|---|
| 2026.07.06 | ₩43,445 | ₩44,693 | ₩41,145 | ₩44,478 | +2.38% | 8.1만 |
|---|
| 2026.07.02 | ₩43,083 | ₩44,344 | ₩42,265 | ₩43,781 | +1.62% | 7.9만 |
|---|
| 2026.07.01 | ₩45,511 | ₩47,751 | ₩43,231 | ₩43,459 | -4.51% | 8.4만 |
|---|
| 2026.06.30 | ₩45,833 | ₩47,657 | ₩45,082 | ₩45,752 | -0.18% | 18만 |
|---|
| 2026.06.29 | ₩44,264 | ₩46,235 | ₩43,110 | ₩45,363 | +2.48% | 14.6만 |
|---|
| 2026.06.26 | ₩46,571 | ₩46,946 | ₩42,238 | ₩44,465 | -4.52% | 46만 |
|---|
| 2026.06.25 | ₩40,843 | ₩46,839 | ₩40,682 | ₩46,571 | +14.02% | 10.3만 |
|---|
| 2026.06.24 | ₩40,883 | ₩43,130 | ₩40,105 | ₩40,897 | +0.03% | 15.4만 |
|---|
| 2026.06.23 | ₩38,536 | ₩40,924 | ₩37,798 | ₩40,320 | +4.63% | 13.7만 |
|---|
| 2026.06.22 | ₩39,421 | ₩40,307 | ₩37,436 | ₩38,147 | -3.23% | 11만 |
|---|
| 2026.06.18 | ₩40,642 | ₩41,071 | ₩38,939 | ₩39,462 | -2.90% | 18.1만 |
|---|
| 2026.06.17 | ₩41,111 | ₩43,915 | ₩39,502 | ₩39,904 | -2.94% | 9.6만 |
|---|
| 2026.06.16 | ₩41,581 | ₩42,714 | ₩40,105 | ₩41,138 | -1.06% | 7.2만 |
|---|
| 2026.06.15 | ₩42,050 | ₩42,050 | ₩37,651 | ₩41,058 | -2.36% | 9.4만 |
|---|
| 2026.06.12 | ₩42,962 | ₩45,097 | ₩40,749 | ₩41,433 | -3.56% | 12.8만 |
|---|
| 2026.06.11 | ₩40,240 | ₩43,459 | ₩39,690 | ₩42,962 | +6.77% | 11.1만 |
|---|
| 2026.06.10 | ₩37,450 | ₩39,998 | ₩37,450 | ₩39,891 | +6.52% | 8.3만 |
|---|
| 2026.06.09 | ₩36,859 | ₩38,563 | ₩35,853 | ₩38,026 | +3.17% | 6.7만 |
|---|
| 2026.06.08 | ₩34,780 | ₩36,779 | ₩33,882 | ₩36,310 | +4.40% | 9만 |
|---|
| 2026.06.05 | ₩36,363 | ₩36,403 | ₩33,989 | ₩34,660 | -4.68% | 8.7만 |
|---|
| 2026.06.04 | ₩35,760 | ₩38,804 | ₩35,143 | ₩36,980 | +3.41% | 10만 |
|---|
| 2026.06.03 | ₩37,436 | ₩37,436 | ₩33,128 | ₩35,236 | -5.88% | 11만 |
|---|
| 2026.06.02 | ₩35,304 | ₩39,180 | ₩33,815 | ₩38,013 | +7.67% | 13.1만 |
|---|
| 2026.06.01 | ₩33,613 | ₩37,557 | ₩33,144 | ₩36,202 | +7.70% | 15.2만 |
|---|
| 2026.05.29 | ₩34,257 | ₩34,619 | ₩32,312 | ₩33,694 | -1.64% | 11.8만 |
|---|
| 2026.05.28 | ₩30,515 | ₩33,211 | ₩30,515 | ₩32,943 | +7.96% | 7.3만 |
|---|
| 2026.05.27 | ₩28,999 | ₩32,219 | ₩28,303 | ₩30,944 | +6.71% | 13.3만 |
|---|
| 2026.05.26 | ₩29,455 | ₩30,649 | ₩28,838 | ₩29,187 | -0.91% | 12.7만 |
|---|
| 2026.05.22 | ₩31,722 | ₩32,916 | ₩28,616 | ₩29,066 | -8.37% | 14.8만 |
|---|
| 2026.05.21 | ₩28,074 | ₩32,701 | ₩28,074 | ₩31,588 | +12.52% | 22.9만 |
|---|
| 2026.05.20 | ₩24,238 | ₩29,576 | ₩22,534 | ₩28,490 | +17.54% | 37.2만 |
|---|
| 2026.05.19 | ₩21,475 | ₩23,580 | ₩20,455 | ₩21,729 | +1.19% | 20.8만 |
|---|
| 2026.05.18 | ₩17,316 | ₩24,680 | ₩15,425 | ₩22,024 | +27.19% | 111.5만 |
|---|
| 2026.05.15 | ₩25,485 | ₩26,786 | ₩17,880 | ₩18,604 | -27.00% | 70.7만 |
|---|
| 2026.05.14 | ₩37,544 | ₩38,348 | ₩31,467 | ₩31,481 | -16.15% | 23만 |
|---|
| 2026.05.13 | ₩38,550 | ₩40,977 | ₩35,424 | ₩36,994 | -4.04% | 11.3만 |
|---|
| 2026.05.12 | ₩39,569 | ₩42,480 | ₩38,228 | ₩38,268 | -3.29% | 14.1만 |
|---|
| 2026.05.11 | ₩36,216 | ₩42,520 | ₩36,216 | ₩39,770 | +9.81% | 20.4만 |
|---|
| 2026.05.08 | ₩32,782 | ₩36,444 | ₩30,689 | ₩36,216 | +10.47% | 16.9만 |
|---|
| 2026.05.07 | ₩34,378 | ₩35,679 | ₩31,246 | ₩32,473 | -5.54% | 11.1만 |
|---|
| 2026.05.06 | ₩35,250 | ₩36,631 | ₩34,298 | ₩35,505 | +0.72% | 9.6만 |
|---|
| 2026.05.05 | ₩34,096 | ₩35,371 | ₩33,756 | ₩35,371 | +3.74% | 5만 |
|---|
| 2026.05.04 | ₩33,251 | ₩35,558 | ₩32,581 | ₩33,949 | +2.10% | 7만 |
|---|
| 2026.05.01 | ₩36,283 | ₩36,283 | ₩32,299 | ₩33,439 | -7.84% | 6.3만 |
|---|
| 2026.04.30 | ₩31,092 | ₩32,876 | ₩30,515 | ₩32,634 | +4.96% | 6만 |
|---|
| 2026.04.29 | ₩31,052 | ₩31,964 | ₩30,193 | ₩30,931 | -0.39% | 6.2만 |
|---|
| 2026.04.28 | ₩32,366 | ₩33,332 | ₩31,481 | ₩31,508 | -2.65% | 8만 |
|---|
| 2026.04.27 | ₩31,467 | ₩33,238 | ₩30,676 | ₩32,487 | +3.24% | 7.7만 |
|---|
| 2026.04.24 | ₩30,227 | ₩32,433 | ₩26,733 | ₩31,937 | +5.66% | 13.2만 |
|---|
| 2026.04.23 | ₩29,268 | ₩30,421 | ₩26,987 | ₩27,229 | -6.97% | 6.5만 |
|---|
| 2026.04.22 | ₩28,919 | ₩29,683 | ₩28,557 | ₩29,388 | +1.62% | 6.4만 |
|---|
| 2026.04.21 | ₩30,180 | ₩31,239 | ₩27,725 | ₩28,490 | -5.60% | 9.2만 |
|---|
| 2026.04.20 | ₩27,363 | ₩30,327 | ₩27,155 | ₩30,113 | +10.05% | 10.3만 |
|---|
| 2026.04.17 | ₩27,376 | ₩28,436 | ₩27,282 | ₩27,618 | +0.88% | 10만 |
|---|
| 2026.04.16 | ₩25,606 | ₩26,773 | ₩23,905 | ₩26,357 | +2.93% | 11만 |
|---|
| 2026.04.15 | ₩24,318 | ₩26,022 | ₩24,318 | ₩25,498 | +4.85% | 8.3만 |
|---|
| 2026.04.14 | ₩23,554 | ₩25,096 | ₩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 | ₩23,875 | ₩24,144 | ₩21,703 | ₩21,783 | -8.76% | 7.8만 |
|---|
| 2026.04.09 | ₩23,165 | ₩24,251 | ₩22,802 | ₩23,983 | +3.53% | 4.9만 |
|---|
| 2026.04.08 | ₩23,580 | ₩23,996 | ₩23,017 | ₩23,379 | -0.85% | 6.1만 |
|---|
| 2026.04.07 | ₩22,789 | ₩23,889 | ₩22,212 | ₩22,695 | -0.41% | 11.1만 |
|---|
| 2026.04.06 | ₩23,540 | ₩24,546 | ₩22,454 | ₩22,883 | -2.79% | 10.6만 |
|---|
| 2026.04.02 | ₩22,172 | ₩23,607 | ₩22,172 | ₩23,419 | +5.63% | 8.5만 |
|---|
| 2026.04.01 | ₩21,957 | ₩23,423 | ₩21,917 | ₩22,574 | +2.81% | 7.6만 |
|---|
| 2026.03.31 | ₩21,448 | ₩22,051 | ₩20,804 | ₩21,917 | +2.19% | 8.3만 |
|---|
| 2026.03.30 | ₩20,938 | ₩22,266 | ₩20,478 | ₩21,206 | +1.28% | 10.4만 |
|---|
| 2026.03.27 | ₩21,220 | ₩21,287 | ₩20,375 | ₩20,844 | -1.77% | 7.1만 |
|---|
| 2026.03.26 | ₩20,120 | ₩22,185 | ₩20,120 | ₩21,381 | +6.27% | 11.5만 |
|---|
| 2026.03.25 | ₩20,858 | ₩21,528 | ₩20,281 | ₩20,831 | -0.13% | 9.7만 |
|---|
| 2026.03.24 | ₩20,227 | ₩20,737 | ₩19,811 | ₩20,589 | +1.79% | 16.7만 |
|---|
| 2026.03.23 | ₩20,227 | ₩21,461 | ₩19,939 | ₩20,723 | +2.45% | 16.6만 |
|---|
| 2026.03.20 | ₩20,267 | ₩21,987 | ₩19,932 | ₩19,972 | -1.46% | 38.3만 |
|---|
| 2026.03.19 | ₩21,059 | ₩22,293 | ₩20,120 | ₩20,576 | -2.29% | 11.9만 |
|---|
| 2026.03.18 | ₩22,440 | ₩23,258 | ₩21,676 | ₩21,837 | -2.69% | 11.2만 |
|---|
| 2026.03.17 | ₩23,567 | ₩25,150 | ₩22,501 | ₩22,695 | -3.70% | 15.5만 |
|---|
| 2026.03.16 | ₩24,023 | ₩25,458 | ₩23,339 | ₩23,607 | -1.73% | 14.8만 |
|---|
| 2026.03.13 | ₩22,132 | ₩23,782 | ₩21,729 | ₩22,655 | +2.36% | 18.7만 |
|---|
| 2026.03.12 | ₩22,306 | ₩22,467 | ₩21,233 | ₩21,488 | -3.67% | 14.9만 |
|---|
| 2026.03.11 | ₩21,582 | ₩22,615 | ₩21,005 | ₩22,507 | +4.29% | 14.8만 |
|---|
| 2026.03.10 | ₩22,615 | ₩23,330 | ₩21,340 | ₩21,904 | -3.14% | 11.7만 |
|---|
| 2026.03.09 | ₩22,387 | ₩22,628 | ₩20,630 | ₩22,494 | +0.48% | 21.3만 |
|---|
| 2026.03.06 | ₩23,473 | ₩23,889 | ₩22,145 | ₩23,084 | -1.66% | 20.4만 |
|---|
| 2026.03.05 | ₩23,768 | ₩24,995 | ₩22,588 | ₩23,755 | -0.06% | 21만 |
|---|
| 2026.03.04 | ₩22,561 | ₩24,425 | ₩22,172 | ₩23,902 | +5.95% | 26.3만 |
|---|
| 2026.03.03 | ₩20,388 | ₩23,862 | ₩19,302 | ₩22,682 | +11.25% | 60.5만 |
|---|
| 2026.03.02 | ₩17,424 | ₩19,845 | ₩16,978 | ₩19,355 | +11.09% | 36.6만 |
|---|
| 2026.02.27 | ₩18,470 | ₩19,624 | ₩16,793 | ₩18,068 | -2.18% | 45.4만 |
|---|
| 2026.02.26 | ₩19,288 | ₩20,388 | ₩18,108 | ₩19,007 | -1.46% | 43만 |
|---|
| 2026.02.25 | ₩18,161 | ₩20,522 | ₩16,149 | ₩19,878 | +9.45% | 97.1만 |
|---|
| 2026.02.24 | ₩30,864 | ₩31,172 | ₩17,149 | ₩18,202 | -41.03% | 139.1만 |
|---|
| 2026.02.23 | ₩30,850 | ₩32,078 | ₩30,207 | ₩31,159 | +1.00% | 11.6만 |
|---|
| 2026.02.20 | ₩30,756 | ₩32,903 | ₩30,247 | ₩31,213 | +1.48% | 8.9만 |
|---|
| 2026.02.19 | ₩30,716 | ₩32,755 | ₩30,716 | ₩31,266 | +1.79% | 9.2만 |
|---|
| 2026.02.18 | ₩30,783 | ₩33,157 | ₩30,569 | ₩31,601 | +2.66% | 13.1만 |
|---|
| 2026.02.17 | ₩30,917 | ₩32,849 | ₩30,220 | ₩30,984 | +0.22% | 16.3만 |
|---|
| 2026.02.13 | ₩27,001 | ₩31,125 | ₩27,001 | ₩30,837 | +14.21% | 14.2만 |
|---|
| 2026.02.12 | ₩28,074 | ₩28,241 | ₩26,464 | ₩26,800 | -4.54% | 10.3만 |
|---|
| 2026.02.11 | ₩29,630 | ₩29,670 | ₩27,390 | ₩27,899 | -5.84% | 11.8만 |
|---|
| 2026.02.10 | ₩31,897 | ₩32,366 | ₩29,335 | ₩29,616 | -7.15% | 19.9만 |
|---|
| 2026.02.09 | ₩35,035 | ₩35,035 | ₩30,515 | ₩31,910 | -8.92% | 15.4만 |
|---|
| 2026.02.06 | ₩35,451 | ₩36,430 | ₩33,493 | ₩34,754 | -1.97% | 17.7만 |
|---|
| 2026.02.05 | ₩33,560 | ₩34,941 | ₩32,755 | ₩34,472 | +2.72% | 22.5만 |
|---|
| 2026.02.04 | ₩34,807 | ₩35,357 | ₩31,722 | ₩33,801 | -2.89% | 25.7만 |
|---|
| 2026.02.03 | ₩36,792 | ₩37,832 | ₩34,324 | ₩34,834 | -5.32% | 18.3만 |
|---|
| 2026.02.02 | ₩36,283 | ₩38,322 | ₩36,283 | ₩37,262 | +2.70% | 14.3만 |
|---|
| 2026.01.30 | ₩35,800 | ₩37,825 | ₩35,022 | ₩36,430 | +1.76% | 15.3만 |
|---|
| 2026.01.29 | ₩36,430 | ₩37,092 | ₩35,411 | ₩36,122 | -0.85% | 12.7만 |
|---|
| 2026.01.28 | ₩36,591 | ₩37,302 | ₩35,934 | ₩36,189 | -1.10% | 9.4만 |
|---|
| 2026.01.27 | ₩37,772 | ₩38,268 | ₩35,122 | ₩36,269 | -3.98% | 11.4만 |
|---|
| 2026.01.26 | ₩38,348 | ₩39,676 | ₩37,919 | ₩37,973 | -0.98% | 7.9만 |
|---|
| 2026.01.23 | ₩40,213 | ₩40,924 | ₩37,047 | ₩38,710 | -3.74% | 9.3만 |
|---|
| 2026.01.22 | ₩38,939 | ₩42,332 | ₩38,939 | ₩40,307 | +3.51% | 10.1만 |
|---|
| 2026.01.21 | ₩38,898 | ₩39,582 | ₩37,745 | ₩38,697 | -0.52% | 12만 |
|---|
| 2026.01.20 | ₩39,274 | ₩41,299 | ₩38,187 | ₩38,214 | -2.70% | 10.1만 |
|---|
| 2026.01.16 | ₩39,971 | ₩42,828 | ₩39,106 | ₩40,830 | +2.15% | 16.5만 |
|---|
| 2026.01.15 | ₩40,655 | ₩41,869 | ₩40,293 | ₩40,320 | -0.82% | 10.4만 |
|---|
| 2026.01.14 | ₩43,486 | ₩43,486 | ₩40,025 | ₩40,870 | -6.01% | 11.5만 |
|---|
| 2026.01.13 | ₩42,922 | ₩44,465 | ₩41,702 | ₩43,486 | +1.31% | 16.8만 |
|---|
| 2026.01.12 | ₩39,488 | ₩44,398 | ₩37,604 | ₩42,869 | +8.56% | 16.2만 |
|---|
| 2026.01.09 | ₩40,253 | ₩41,447 | ₩38,013 | ₩38,818 | -3.57% | 21.2만 |
|---|
| 2026.01.08 | ₩43,419 | ₩45,001 | ₩40,763 | ₩41,863 | -3.58% | 10.2만 |
|---|
| 2026.01.07 | ₩41,755 | ₩43,968 | ₩40,722 | ₩43,834 | +4.98% | 17만 |
|---|
| 2026.01.06 | ₩39,582 | ₩43,231 | ₩38,550 | ₩42,533 | +7.46% | 21.4만 |
|---|
| 2026.01.05 | ₩45,618 | ₩47,335 | ₩39,274 | ₩39,609 | -13.17% | 27.4만 |
|---|
| 2026.01.02 | ₩57,730 | ₩58,212 | ₩44,666 | ₩45,457 | -21.26% | 66.8만 |
|---|
| 2025.12.31 | ₩58,039 | ₩58,294 | ₩55,531 | ₩57,341 | -1.20% | 52.4만 |
|---|
| 2025.12.30 | ₩56,335 | ₩58,924 | ₩54,778 | ₩58,267 | +3.43% | 52.8만 |
|---|
| 2025.12.29 | ₩55,732 | ₩59,689 | ₩55,115 | ₩56,885 | +2.07% | 57.5만 |
|---|
| 2025.12.26 | ₩56,121 | ₩58,321 | ₩54,833 | ₩56,376 | +0.45% | 48.9만 |
|---|
| 2025.12.24 | ₩55,531 | ₩57,844 | ₩55,008 | ₩57,261 | +3.12% | 7.4만 |
|---|
| 2025.12.23 | ₩56,698 | ₩58,153 | ₩55,692 | ₩56,040 | -1.16% | 9.8만 |
|---|
| 2025.12.22 | ₩55,262 | ₩58,871 | ₩54,209 | ₩57,462 | +3.98% | 13.5만 |
|---|
| 2025.12.19 | ₩55,571 | ₩55,973 | ₩54,223 | ₩55,021 | -0.99% | 22만 |
|---|
| 2025.12.18 | ₩52,513 | ₩56,040 | ₩51,708 | ₩55,142 | +5.01% | 19만 |
|---|
| 2025.12.17 | ₩52,030 | ₩52,271 | ₩50,487 | ₩51,547 | -0.93% | 13.8만 |
|---|
| 2025.12.16 | ₩50,688 | ₩52,432 | ₩50,152 | ₩51,440 | +1.48% | 12.7만 |
|---|
| 2025.12.15 | ₩50,541 | ₩51,976 | ₩48,623 | ₩50,917 | +0.74% | 13만 |
|---|
| 2025.12.12 | ₩52,311 | ₩52,311 | ₩49,555 | ₩50,232 | -3.97% | 14.8만 |
|---|
| 2025.12.11 | ₩46,705 | ₩52,486 | ₩45,766 | ₩52,258 | +11.89% | 17.6만 |
|---|
| 2025.12.10 | ₩45,538 | ₩50,112 | ₩44,666 | ₩46,946 | +3.09% | 32.1만 |
|---|
| 2025.12.09 | ₩43,579 | ₩45,967 | ₩41,313 | ₩45,605 | +4.65% | 35만 |
|---|
| 2025.12.08 | ₩46,691 | ₩46,779 | ₩43,875 | ₩44,237 | -5.26% | 26.5만 |
|---|
| 2025.12.05 | ₩49,079 | ₩50,259 | ₩44,478 | ₩45,538 | -7.22% | 19.5만 |
|---|
| 2025.12.04 | ₩53,586 | ₩54,337 | ₩48,884 | ₩49,562 | -7.51% | 22만 |
|---|
| 2025.12.03 | ₩59,541 | ₩61,801 | ₩52,814 | ₩53,586 | -10.00% | 22.2만 |
|---|
| 2025.12.02 | ₩62,774 | ₩66,261 | ₩60,212 | ₩60,426 | -3.74% | 12.5만 |
|---|
| 2025.12.01 | ₩70,688 | ₩71,251 | ₩62,425 | ₩62,774 | -11.20% | 22.9만 |
|---|
| 2025.11.28 | ₩73,048 | ₩74,443 | ₩71,479 | ₩72,525 | -0.72% | 7만 |
|---|
| 2025.11.26 | ₩70,366 | ₩74,296 | ₩69,957 | ₩73,598 | +4.59% | 9.7만 |
|---|
| 2025.11.25 | ₩63,914 | ₩70,097 | ₩63,914 | ₩70,030 | +9.57% | 17.1만 |
|---|
| 2025.11.24 | ₩63,699 | ₩66,757 | ₩63,310 | ₩64,517 | +1.28% | 25.7만 |
|---|
| 2025.11.21 | ₩60,413 | ₩64,585 | ₩57,824 | ₩63,203 | +4.62% | 26.1만 |
|---|
| 2025.11.20 | ₩63,337 | ₩64,860 | ₩60,158 | ₩60,668 | -4.21% | 26.2만 |
|---|
| 2025.11.19 | ₩59,300 | ₩66,387 | ₩58,763 | ₩62,398 | +5.23% | 38.5만 |
|---|
| 2025.11.18 | ₩52,311 | ₩56,724 | ₩51,064 | ₩56,724 | +8.44% | 35.6만 |
|---|
| 2025.11.17 | ₩56,832 | ₩58,817 | ₩50,903 | ₩51,145 | -10.01% | 50.1만 |
|---|
| 2025.11.14 | ₩58,696 | ₩58,696 | ₩56,188 | ₩58,026 | -1.14% | 39.1만 |
|---|
| 2025.11.13 | ₩69,078 | ₩69,682 | ₩57,865 | ₩59,286 | -14.17% | 125.1만 |
|---|
| 2025.11.12 | ₩76,764 | ₩82,116 | ₩76,616 | ₩78,628 | +2.43% | 10.8만 |
|---|
| 2025.11.11 | ₩76,106 | ₩78,199 | ₩72,431 | ₩76,791 | +0.90% | 13.4만 |
|---|
| 2025.11.10 | ₩97,474 | ₩97,474 | ₩76,992 | ₩77,582 | -20.41% | 12.1만 |
|---|
| 2025.11.07 | ₩93,892 | ₩98,828 | ₩80,493 | ₩92,886 | -1.07% | 19.7만 |
|---|
| 2025.11.06 | ₩87,159 | ₩90,432 | ₩83,068 | ₩83,108 | -4.65% | 13.2만 |
|---|
| 2025.11.05 | ₩85,590 | ₩88,091 | ₩82,974 | ₩87,186 | +1.86% | 10.2만 |
|---|
| 2025.11.04 | ₩85,590 | ₩86,951 | ₩82,505 | ₩84,329 | -1.47% | 14.6만 |
|---|
| 2025.11.03 | ₩86,730 | ₩89,077 | ₩86,730 | ₩87,320 | +0.68% | 8.7만 |
|---|
| 2025.10.31 | ₩89,479 | ₩89,479 | ₩87,052 | ₩87,320 | -2.41% | 7만 |
|---|
| 2025.10.30 | ₩90,539 | ₩92,779 | ₩88,125 | ₩88,608 | -2.13% | 8.5만 |
|---|
| 2025.10.29 | ₩94,080 | ₩96,696 | ₩91,478 | ₩92,015 | -2.20% | 9.3만 |
|---|
| 2025.10.28 | ₩95,985 | ₩96,575 | ₩93,725 | ₩95,475 | -0.53% | 7.4만 |
|---|
| 2025.10.27 | ₩94,335 | ₩95,717 | ₩92,310 | ₩95,717 | +1.46% | 11.8만 |
|---|
| 2025.10.24 | ₩89,868 | ₩95,895 | ₩88,889 | ₩93,477 | +4.01% | 15.9만 |
|---|
| 2025.10.23 | ₩91,035 | ₩91,035 | ₩88,084 | ₩89,090 | -2.14% | 8.4만 |
|---|
| 2025.10.22 | ₩88,567 | ₩92,068 | ₩87,863 | ₩88,634 | +0.08% | 11.3만 |
|---|
| 2025.10.21 | ₩84,610 | ₩93,061 | ₩82,491 | ₩88,527 | +4.63% | 21만 |
|---|
| 2025.10.20 | ₩75,650 | ₩78,923 | ₩73,339 | ₩78,494 | +3.76% | 9만 |
|---|
| 2025.10.17 | ₩76,455 | ₩76,576 | ₩73,960 | ₩74,121 | -3.05% | 7.5만 |
|---|
| 2025.10.16 | ₩76,643 | ₩79,084 | ₩75,543 | ₩75,825 | -1.07% | 8.2만 |
|---|
| 2025.10.15 | ₩75,838 | ₩78,302 | ₩73,296 | ₩75,194 | -0.85% | 7.3만 |
|---|
| 2025.10.14 | ₩69,749 | ₩74,403 | ₩69,467 | ₩74,121 | +6.27% | 8.2만 |
|---|
| 2025.10.13 | ₩71,948 | ₩74,188 | ₩69,923 | ₩70,285 | -2.31% | 9.7만 |
|---|
| 2025.10.10 | ₩78,293 | ₩79,145 | ₩72,056 | ₩72,069 | -7.95% | 13.2만 |
|---|