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 | ₩32,852 | ₩33,951 | ₩32,852 | ₩33,053 | +0.61% | 12.7만 |
| 2026.10.08 | ₩33,294 | ₩33,294 | ₩31,699 | ₩32,611 | -2.05% | 24.5만 |
| 2026.10.07 | ₩31,525 | ₩34,434 | ₩31,311 | ₩33,549 | +6.42% | 21.6만 |
| 2026.10.06 | ₩33,576 | ₩33,576 | ₩30,841 | ₩32,289 | -3.83% | 18.9만 |
| 2026.10.05 | ₩31,860 | ₩33,221 | ₩30,413 | ₩33,080 | +3.83% | 22.3만 |
| 2026.10.02 | ₩29,447 | ₩32,061 | ₩28,576 | ₩31,793 | +7.97% | 22.9만 |
| 2026.10.01 | ₩28,161 | ₩28,596 | ₩27,129 | ₩28,563 | +1.43% | 18.9만 |
| 2026.09.30 | ₩28,724 | ₩29,468 | ₩27,987 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,375 |
| -1.21% |
| 23만 |
| 2026.09.29 | ₩29,662 | ₩29,903 | ₩28,241 | ₩29,005 | -2.21% | 19.7만 |
|---|
| 2026.09.28 | ₩30,466 | ₩31,766 | ₩29,622 | ₩30,118 | -1.14% | 13.7만 |
|---|
| 2026.09.25 | ₩31,056 | ₩32,557 | ₩29,890 | ₩31,096 | +0.13% | 20.1만 |
|---|
| 2026.09.24 | ₩32,557 | ₩34,045 | ₩31,043 | ₩31,311 | -3.83% | 15.1만 |
|---|
| 2026.09.23 | ₩38,629 | ₩38,629 | ₩33,562 | ₩33,562 | -13.12% | 17.4만 |
|---|
| 2026.09.22 | ₩43,682 | ₩44,647 | ₩38,910 | ₩39,473 | -9.63% | 17.6만 |
|---|
| 2026.09.21 | ₩42,033 | ₩42,462 | ₩40,304 | ₩42,382 | +0.83% | 18.5만 |
|---|
| 2026.09.18 | ₩42,637 | ₩42,931 | ₩41,296 | ₩41,296 | -3.14% | 29.9만 |
|---|
| 2026.09.17 | ₩45,907 | ₩45,920 | ₩42,248 | ₩42,529 | -7.36% | 18.8만 |
|---|
| 2026.09.16 | ₩47,234 | ₩47,810 | ₩44,902 | ₩44,982 | -4.77% | 9.9만 |
|---|
| 2026.09.15 | ₩48,360 | ₩48,876 | ₩45,827 | ₩47,636 | -1.50% | 11.6만 |
|---|
| 2026.09.14 | ₩47,797 | ₩49,968 | ₩47,797 | ₩48,842 | +2.19% | 12.7만 |
|---|
| 2026.09.11 | ₩49,901 | ₩50,357 | ₩45,398 | ₩48,226 | -3.36% | 15.4만 |
|---|
| 2026.09.10 | ₩47,381 | ₩50,625 | ₩47,218 | ₩49,244 | +3.93% | 8.3만 |
|---|
| 2026.09.09 | ₩50,545 | ₩50,545 | ₩47,790 | ₩48,641 | -3.77% | 11.9만 |
|---|
| 2026.09.08 | ₩50,625 | ₩51,712 | ₩48,802 | ₩50,545 | -0.16% | 9.5만 |
|---|
| 2026.09.04 | ₩52,381 | ₩52,381 | ₩50,478 | ₩51,510 | -1.66% | 7.1만 |
|---|
| 2026.09.03 | ₩54,231 | ₩56,295 | ₩51,630 | ₩52,394 | -3.39% | 8.4만 |
|---|
| 2026.09.02 | ₩52,086 | ₩54,003 | ₩49,580 | ₩53,922 | +3.53% | 11.8만 |
|---|
| 2026.09.01 | ₩52,850 | ₩54,713 | ₩52,046 | ₩52,743 | -0.20% | 13.5만 |
|---|
| 2026.08.31 | ₩55,021 | ₩55,866 | ₩52,215 | ₩53,386 | -2.97% | 13.9만 |
|---|
| 2026.08.28 | ₩51,014 | ₩53,140 | ₩50,732 | ₩52,796 | +3.49% | 13.3만 |
|---|
| 2026.08.27 | ₩50,223 | ₩53,333 | ₩50,223 | ₩51,979 | +3.50% | 15.5만 |
|---|
| 2026.08.26 | ₩50,370 | ₩50,437 | ₩49,399 | ₩50,357 | -0.03% | 6.4만 |
|---|
| 2026.08.25 | ₩49,110 | ₩52,073 | ₩47,824 | ₩50,451 | +2.73% | 14만 |
|---|
| 2026.08.24 | ₩50,303 | ₩51,467 | ₩48,641 | ₩49,030 | -2.53% | 7.6만 |
|---|
| 2026.08.21 | ₩45,907 | ₩50,049 | ₩45,907 | ₩49,955 | +8.82% | 19.9만 |
|---|
| 2026.08.20 | ₩46,912 | ₩46,912 | ₩45,466 | ₩45,679 | -2.63% | 9.4만 |
|---|
| 2026.08.19 | ₩48,400 | ₩49,874 | ₩47,154 | ₩47,435 | -1.99% | 10.2만 |
|---|
| 2026.08.18 | ₩46,939 | ₩48,569 | ₩46,349 | ₩47,716 | +1.66% | 10.7만 |
|---|
| 2026.08.17 | ₩49,968 | ₩50,960 | ₩46,591 | ₩47,381 | -5.18% | 18.3만 |
|---|
| 2026.08.14 | ₩55,919 | ₩56,590 | ₩50,974 | ₩51,094 | -8.63% | 13.3만 |
|---|
| 2026.08.13 | ₩47,341 | ₩56,925 | ₩47,341 | ₩56,590 | +19.54% | 22.3만 |
|---|
| 2026.08.12 | ₩47,918 | ₩48,440 | ₩46,448 | ₩47,341 | -1.20% | 12.6만 |
|---|
| 2026.08.11 | ₩46,215 | ₩47,489 | ₩44,600 | ₩46,859 | +1.39% | 14.1만 |
|---|
| 2026.08.10 | ₩44,567 | ₩48,775 | ₩42,931 | ₩45,666 | +2.47% | 15.1만 |
|---|
| 2026.08.07 | ₩39,051 | ₩52,260 | ₩39,051 | ₩43,682 | +11.86% | 33만 |
|---|
| 2026.08.06 | ₩34,728 | ₩36,582 | ₩33,723 | ₩35,975 | +3.59% | 8.1만 |
|---|
| 2026.08.05 | ₩34,956 | ₩36,216 | ₩33,871 | ₩35,023 | +0.19% | 6.4만 |
|---|
| 2026.08.04 | ₩33,616 | ₩36,189 | ₩33,066 | ₩35,385 | +5.26% | 6.8만 |
|---|
| 2026.08.03 | ₩30,707 | ₩33,281 | ₩30,707 | ₩32,557 | +6.02% | 5.6만 |
|---|
| 2026.07.31 | ₩32,075 | ₩32,906 | ₩30,359 | ₩30,439 | -5.10% | 7.3만 |
|---|
| 2026.07.30 | ₩32,396 | ₩32,396 | ₩29,809 | ₩31,605 | -2.44% | 7.1만 |
|---|
| 2026.07.29 | ₩29,943 | ₩32,410 | ₩29,943 | ₩31,364 | +4.74% | 7.3만 |
|---|
| 2026.07.28 | ₩29,447 | ₩31,311 | ₩28,362 | ₩30,386 | +3.19% | 7.6만 |
|---|
| 2026.07.27 | ₩29,126 | ₩30,359 | ₩29,126 | ₩29,246 | +0.41% | 8.2만 |
|---|
| 2026.07.24 | ₩31,565 | ₩32,168 | ₩28,751 | ₩28,965 | -8.24% | 6.9만 |
|---|
| 2026.07.23 | ₩32,477 | ₩33,493 | ₩30,343 | ₩31,190 | -3.96% | 12.2만 |
|---|
| 2026.07.22 | ₩36,927 | ₩37,329 | ₩33,180 | ₩33,482 | -9.33% | 12.9만 |
|---|
| 2026.07.21 | ₩40,613 | ₩41,162 | ₩38,347 | ₩38,455 | -5.31% | 6.5만 |
|---|
| 2026.07.20 | ₩40,760 | ₩41,008 | ₩39,085 | ₩40,371 | -0.95% | 24.5만 |
|---|
| 2026.07.17 | ₩40,760 | ₩41,856 | ₩39,715 | ₩40,733 | -0.07% | 7.4만 |
|---|
| 2026.07.16 | ₩40,036 | ₩42,261 | ₩37,892 | ₩41,229 | +2.98% | 12만 |
|---|
| 2026.07.15 | ₩37,436 | ₩40,398 | ₩37,436 | ₩39,460 | +5.41% | 10.2만 |
|---|
| 2026.07.14 | ₩40,331 | ₩40,331 | ₩34,568 | ₩38,012 | -5.75% | 21.8만 |
|---|
| 2026.07.13 | ₩41,042 | ₩44,620 | ₩38,951 | ₩39,996 | -2.55% | 9.7만 |
|---|
| 2026.07.10 | ₩44,754 | ₩44,835 | ₩41,042 | ₩41,873 | -6.44% | 6만 |
|---|
| 2026.07.09 | ₩42,757 | ₩44,768 | ₩41,444 | ₩44,098 | +3.13% | 6.5만 |
|---|
| 2026.07.08 | ₩41,323 | ₩44,835 | ₩40,666 | ₩42,918 | +3.86% | 8만 |
|---|
| 2026.07.07 | ₩44,593 | ₩45,568 | ₩42,053 | ₩42,382 | -4.96% | 6.9만 |
|---|
| 2026.07.06 | ₩43,414 | ₩44,660 | ₩41,115 | ₩44,446 | +2.38% | 8.1만 |
|---|
| 2026.07.02 | ₩43,052 | ₩44,312 | ₩42,234 | ₩43,749 | +1.62% | 7.9만 |
|---|
| 2026.07.01 | ₩45,478 | ₩47,716 | ₩43,199 | ₩43,427 | -4.51% | 8.4만 |
|---|
| 2026.06.30 | ₩45,800 | ₩47,623 | ₩45,049 | ₩45,719 | -0.18% | 18만 |
|---|
| 2026.06.29 | ₩44,232 | ₩46,202 | ₩43,079 | ₩45,331 | +2.48% | 14.6만 |
|---|
| 2026.06.26 | ₩46,537 | ₩46,912 | ₩42,208 | ₩44,433 | -4.52% | 46만 |
|---|
| 2026.06.25 | ₩40,814 | ₩46,805 | ₩40,653 | ₩46,537 | +14.02% | 10.3만 |
|---|
| 2026.06.24 | ₩40,854 | ₩43,099 | ₩40,076 | ₩40,867 | +0.03% | 15.4만 |
|---|
| 2026.06.23 | ₩38,508 | ₩40,894 | ₩37,771 | ₩40,291 | +4.63% | 13.7만 |
|---|
| 2026.06.22 | ₩39,393 | ₩40,278 | ₩37,409 | ₩38,120 | -3.23% | 11만 |
|---|
| 2026.06.18 | ₩40,613 | ₩41,042 | ₩38,910 | ₩39,433 | -2.90% | 18.1만 |
|---|
| 2026.06.17 | ₩41,082 | ₩43,883 | ₩39,473 | ₩39,875 | -2.94% | 9.6만 |
|---|
| 2026.06.16 | ₩41,551 | ₩42,683 | ₩40,076 | ₩41,109 | -1.06% | 7.2만 |
|---|
| 2026.06.15 | ₩42,020 | ₩42,020 | ₩37,624 | ₩41,028 | -2.36% | 9.4만 |
|---|
| 2026.06.12 | ₩42,931 | ₩45,064 | ₩40,720 | ₩41,403 | -3.56% | 12.8만 |
|---|
| 2026.06.11 | ₩40,211 | ₩43,427 | ₩39,661 | ₩42,931 | +6.77% | 11.1만 |
|---|
| 2026.06.10 | ₩37,423 | ₩39,969 | ₩37,423 | ₩39,862 | +6.52% | 8.3만 |
|---|
| 2026.06.09 | ₩36,833 | ₩38,535 | ₩35,828 | ₩37,999 | +3.17% | 6.7만 |
|---|
| 2026.06.08 | ₩34,755 | ₩36,752 | ₩33,857 | ₩36,283 | +4.40% | 9만 |
|---|
| 2026.06.05 | ₩36,337 | ₩36,377 | ₩33,964 | ₩34,635 | -4.68% | 8.7만 |
|---|
| 2026.06.04 | ₩35,734 | ₩38,776 | ₩35,117 | ₩36,953 | +3.41% | 10만 |
|---|
| 2026.06.03 | ₩37,409 | ₩37,409 | ₩33,104 | ₩35,211 | -5.88% | 11만 |
|---|
| 2026.06.02 | ₩35,278 | ₩39,152 | ₩33,790 | ₩37,986 | +7.67% | 13.1만 |
|---|
| 2026.06.01 | ₩33,589 | ₩37,530 | ₩33,120 | ₩36,176 | +7.70% | 15.2만 |
|---|
| 2026.05.29 | ₩34,233 | ₩34,594 | ₩32,289 | ₩33,670 | -1.64% | 11.8만 |
|---|
| 2026.05.28 | ₩30,493 | ₩33,187 | ₩30,493 | ₩32,919 | +7.96% | 7.3만 |
|---|
| 2026.05.27 | ₩28,978 | ₩32,195 | ₩28,283 | ₩30,922 | +6.71% | 13.3만 |
|---|
| 2026.05.26 | ₩29,434 | ₩30,627 | ₩28,818 | ₩29,166 | -0.91% | 12.7만 |
|---|
| 2026.05.22 | ₩31,699 | ₩32,892 | ₩28,595 | ₩29,045 | -8.37% | 14.8만 |
|---|
| 2026.05.21 | ₩28,054 | ₩32,678 | ₩28,054 | ₩31,565 | +12.52% | 22.9만 |
|---|
| 2026.05.20 | ₩24,220 | ₩29,555 | ₩22,518 | ₩28,469 | +17.54% | 37.2만 |
|---|
| 2026.05.19 | ₩21,459 | ₩23,563 | ₩20,440 | ₩21,714 | +1.19% | 20.8만 |
|---|
| 2026.05.18 | ₩17,304 | ₩24,662 | ₩15,414 | ₩22,009 | +27.19% | 111.5만 |
|---|
| 2026.05.15 | ₩25,467 | ₩26,767 | ₩17,867 | ₩18,591 | -27.00% | 70.7만 |
|---|
| 2026.05.14 | ₩37,516 | ₩38,321 | ₩31,445 | ₩31,458 | -16.15% | 23만 |
|---|
| 2026.05.13 | ₩38,522 | ₩40,948 | ₩35,399 | ₩36,967 | -4.04% | 11.3만 |
|---|
| 2026.05.12 | ₩39,540 | ₩42,449 | ₩38,200 | ₩38,240 | -3.29% | 14.1만 |
|---|
| 2026.05.11 | ₩36,189 | ₩42,489 | ₩36,189 | ₩39,741 | +9.81% | 20.4만 |
|---|
| 2026.05.08 | ₩32,758 | ₩36,417 | ₩30,667 | ₩36,189 | +10.47% | 16.9만 |
|---|
| 2026.05.07 | ₩34,353 | ₩35,653 | ₩31,223 | ₩32,450 | -5.54% | 11.1만 |
|---|
| 2026.05.06 | ₩35,224 | ₩36,605 | ₩34,273 | ₩35,479 | +0.72% | 9.6만 |
|---|
| 2026.05.05 | ₩34,072 | ₩35,345 | ₩33,731 | ₩35,345 | +3.74% | 5만 |
|---|
| 2026.05.04 | ₩33,227 | ₩35,533 | ₩32,557 | ₩33,924 | +2.10% | 7만 |
|---|
| 2026.05.01 | ₩36,256 | ₩36,256 | ₩32,276 | ₩33,415 | -7.84% | 6.3만 |
|---|
| 2026.04.30 | ₩31,069 | ₩32,852 | ₩30,493 | ₩32,611 | +4.96% | 6만 |
|---|
| 2026.04.29 | ₩31,029 | ₩31,941 | ₩30,171 | ₩30,908 | -0.39% | 6.2만 |
|---|
| 2026.04.28 | ₩32,343 | ₩33,308 | ₩31,458 | ₩31,485 | -2.65% | 8만 |
|---|
| 2026.04.27 | ₩31,445 | ₩33,214 | ₩30,654 | ₩32,463 | +3.24% | 7.7만 |
|---|
| 2026.04.24 | ₩30,205 | ₩32,410 | ₩26,713 | ₩31,914 | +5.66% | 13.2만 |
|---|
| 2026.04.23 | ₩29,246 | ₩30,399 | ₩26,968 | ₩27,209 | -6.97% | 6.5만 |
|---|
| 2026.04.22 | ₩28,898 | ₩29,662 | ₩28,536 | ₩29,367 | +1.62% | 6.4만 |
|---|
| 2026.04.21 | ₩30,158 | ₩31,217 | ₩27,705 | ₩28,469 | -5.60% | 9.2만 |
|---|
| 2026.04.20 | ₩27,343 | ₩30,305 | ₩27,135 | ₩30,091 | +10.05% | 10.3만 |
|---|
| 2026.04.17 | ₩27,357 | ₩28,415 | ₩27,263 | ₩27,598 | +0.88% | 10만 |
|---|
| 2026.04.16 | ₩25,587 | ₩26,753 | ₩23,888 | ₩26,338 | +2.93% | 11만 |
|---|
| 2026.04.15 | ₩24,301 | ₩26,003 | ₩24,301 | ₩25,480 | +4.85% | 8.3만 |
|---|
| 2026.04.14 | ₩23,537 | ₩25,078 | ₩23,537 | ₩24,314 | +3.30% | 7만 |
|---|
| 2026.04.13 | ₩21,566 | ₩23,349 | ₩21,312 | ₩23,282 | +7.96% | 9.9만 |
|---|
| 2026.04.10 | ₩23,858 | ₩24,126 | ₩21,687 | ₩21,767 | -8.76% | 7.8만 |
|---|
| 2026.04.09 | ₩23,148 | ₩24,234 | ₩22,786 | ₩23,965 | +3.53% | 4.9만 |
|---|
| 2026.04.08 | ₩23,563 | ₩23,979 | ₩23,000 | ₩23,362 | -0.85% | 6.1만 |
|---|
| 2026.04.07 | ₩22,773 | ₩23,872 | ₩22,196 | ₩22,679 | -0.41% | 11.1만 |
|---|
| 2026.04.06 | ₩23,523 | ₩24,528 | ₩22,437 | ₩22,866 | -2.79% | 10.6만 |
|---|
| 2026.04.02 | ₩22,156 | ₩23,590 | ₩22,156 | ₩23,403 | +5.63% | 8.5만 |
|---|
| 2026.04.01 | ₩21,942 | ₩23,407 | ₩21,901 | ₩22,558 | +2.81% | 7.6만 |
|---|
| 2026.03.31 | ₩21,432 | ₩22,035 | ₩20,789 | ₩21,901 | +2.19% | 8.3만 |
|---|
| 2026.03.30 | ₩20,923 | ₩22,250 | ₩20,463 | ₩21,191 | +1.28% | 10.4만 |
|---|
| 2026.03.27 | ₩21,204 | ₩21,271 | ₩20,360 | ₩20,829 | -1.77% | 7.1만 |
|---|
| 2026.03.26 | ₩20,105 | ₩22,169 | ₩20,105 | ₩21,365 | +6.27% | 11.5만 |
|---|
| 2026.03.25 | ₩20,842 | ₩21,513 | ₩20,266 | ₩20,816 | -0.13% | 9.7만 |
|---|
| 2026.03.24 | ₩20,212 | ₩20,722 | ₩19,797 | ₩20,574 | +1.79% | 16.7만 |
|---|
| 2026.03.23 | ₩20,212 | ₩21,446 | ₩19,924 | ₩20,708 | +2.45% | 16.6만 |
|---|
| 2026.03.20 | ₩20,253 | ₩21,971 | ₩19,918 | ₩19,958 | -1.46% | 38.3만 |
|---|
| 2026.03.19 | ₩21,043 | ₩22,277 | ₩20,105 | ₩20,561 | -2.29% | 11.9만 |
|---|
| 2026.03.18 | ₩22,424 | ₩23,242 | ₩21,660 | ₩21,821 | -2.69% | 11.2만 |
|---|
| 2026.03.17 | ₩23,550 | ₩25,132 | ₩22,484 | ₩22,679 | -3.70% | 15.5만 |
|---|
| 2026.03.16 | ₩24,006 | ₩25,440 | ₩23,322 | ₩23,590 | -1.73% | 14.8만 |
|---|
| 2026.03.13 | ₩22,116 | ₩23,764 | ₩21,714 | ₩22,639 | +2.36% | 18.7만 |
|---|
| 2026.03.12 | ₩22,290 | ₩22,451 | ₩21,218 | ₩21,472 | -3.67% | 14.9만 |
|---|
| 2026.03.11 | ₩21,566 | ₩22,598 | ₩20,990 | ₩22,491 | +4.29% | 14.8만 |
|---|
| 2026.03.10 | ₩22,598 | ₩23,313 | ₩21,325 | ₩21,888 | -3.14% | 11.7만 |
|---|
| 2026.03.09 | ₩22,370 | ₩22,612 | ₩20,615 | ₩22,478 | +0.48% | 21.3만 |
|---|
| 2026.03.06 | ₩23,456 | ₩23,872 | ₩22,129 | ₩23,067 | -1.66% | 20.4만 |
|---|
| 2026.03.05 | ₩23,751 | ₩24,977 | ₩22,571 | ₩23,738 | -0.06% | 21만 |
|---|
| 2026.03.04 | ₩22,545 | ₩24,408 | ₩22,156 | ₩23,885 | +5.95% | 26.3만 |
|---|
| 2026.03.03 | ₩20,373 | ₩23,845 | ₩19,288 | ₩22,665 | +11.25% | 60.5만 |
|---|
| 2026.03.02 | ₩17,411 | ₩19,830 | ₩16,966 | ₩19,341 | +11.09% | 36.6만 |
|---|
| 2026.02.27 | ₩18,457 | ₩19,609 | ₩16,781 | ₩18,055 | -2.18% | 45.4만 |
|---|
| 2026.02.26 | ₩19,274 | ₩20,373 | ₩18,095 | ₩18,993 | -1.46% | 43만 |
|---|
| 2026.02.25 | ₩18,148 | ₩20,507 | ₩16,138 | ₩19,864 | +9.45% | 97.1만 |
|---|
| 2026.02.24 | ₩30,841 | ₩31,150 | ₩17,136 | ₩18,189 | -41.03% | 139.1만 |
|---|
| 2026.02.23 | ₩30,828 | ₩32,054 | ₩30,185 | ₩31,136 | +1.00% | 11.6만 |
|---|
| 2026.02.20 | ₩30,734 | ₩32,879 | ₩30,225 | ₩31,190 | +1.48% | 8.9만 |
|---|
| 2026.02.19 | ₩30,694 | ₩32,731 | ₩30,694 | ₩31,244 | +1.79% | 9.2만 |
|---|
| 2026.02.18 | ₩30,761 | ₩33,133 | ₩30,547 | ₩31,579 | +2.66% | 13.1만 |
|---|
| 2026.02.17 | ₩30,895 | ₩32,825 | ₩30,198 | ₩30,962 | +0.22% | 16.3만 |
|---|
| 2026.02.13 | ₩26,981 | ₩31,103 | ₩26,981 | ₩30,815 | +14.21% | 14.2만 |
|---|
| 2026.02.12 | ₩28,054 | ₩28,221 | ₩26,445 | ₩26,780 | -4.54% | 10.3만 |
|---|
| 2026.02.11 | ₩29,608 | ₩29,649 | ₩27,370 | ₩27,879 | -5.84% | 11.8만 |
|---|
| 2026.02.10 | ₩31,874 | ₩32,343 | ₩29,313 | ₩29,595 | -7.15% | 19.9만 |
|---|
| 2026.02.09 | ₩35,010 | ₩35,010 | ₩30,493 | ₩31,887 | -8.92% | 15.4만 |
|---|
| 2026.02.06 | ₩35,425 | ₩36,404 | ₩33,469 | ₩34,728 | -1.97% | 17.7만 |
|---|
| 2026.02.05 | ₩33,536 | ₩34,916 | ₩32,731 | ₩34,447 | +2.72% | 22.5만 |
|---|
| 2026.02.04 | ₩34,782 | ₩35,332 | ₩31,699 | ₩33,777 | -2.89% | 25.7만 |
|---|
| 2026.02.03 | ₩36,766 | ₩37,805 | ₩34,300 | ₩34,809 | -5.32% | 18.3만 |
|---|
| 2026.02.02 | ₩36,256 | ₩38,294 | ₩36,256 | ₩37,235 | +2.70% | 14.3만 |
|---|
| 2026.01.30 | ₩35,774 | ₩37,798 | ₩34,997 | ₩36,404 | +1.76% | 15.3만 |
|---|
| 2026.01.29 | ₩36,404 | ₩37,065 | ₩35,385 | ₩36,096 | -0.85% | 12.7만 |
|---|
| 2026.01.28 | ₩36,565 | ₩37,275 | ₩35,908 | ₩36,163 | -1.10% | 9.4만 |
|---|
| 2026.01.27 | ₩37,744 | ₩38,240 | ₩35,097 | ₩36,243 | -3.98% | 11.4만 |
|---|
| 2026.01.26 | ₩38,321 | ₩39,648 | ₩37,892 | ₩37,945 | -0.98% | 7.9만 |
|---|
| 2026.01.23 | ₩40,184 | ₩40,894 | ₩37,020 | ₩38,683 | -3.74% | 9.3만 |
|---|
| 2026.01.22 | ₩38,910 | ₩42,301 | ₩38,910 | ₩40,278 | +3.51% | 10.1만 |
|---|
| 2026.01.21 | ₩38,870 | ₩39,554 | ₩37,717 | ₩38,669 | -0.52% | 12만 |
|---|
| 2026.01.20 | ₩39,245 | ₩41,269 | ₩38,160 | ₩38,187 | -2.70% | 10.1만 |
|---|
| 2026.01.16 | ₩39,942 | ₩42,797 | ₩39,078 | ₩40,800 | +2.15% | 16.5만 |
|---|
| 2026.01.15 | ₩40,626 | ₩41,839 | ₩40,264 | ₩40,291 | -0.82% | 10.4만 |
|---|
| 2026.01.14 | ₩43,454 | ₩43,454 | ₩39,996 | ₩40,840 | -6.01% | 11.5만 |
|---|
| 2026.01.13 | ₩42,891 | ₩44,433 | ₩41,671 | ₩43,454 | +1.31% | 16.8만 |
|---|
| 2026.01.12 | ₩39,460 | ₩44,366 | ₩37,577 | ₩42,838 | +8.56% | 16.2만 |
|---|
| 2026.01.09 | ₩40,224 | ₩41,417 | ₩37,986 | ₩38,790 | -3.57% | 21.2만 |
|---|
| 2026.01.08 | ₩43,387 | ₩44,969 | ₩40,733 | ₩41,832 | -3.58% | 10.2만 |
|---|
| 2026.01.07 | ₩41,725 | ₩43,937 | ₩40,693 | ₩43,803 | +4.98% | 17만 |
|---|
| 2026.01.06 | ₩39,554 | ₩43,199 | ₩38,522 | ₩42,502 | +7.46% | 21.4만 |
|---|
| 2026.01.05 | ₩45,585 | ₩47,301 | ₩39,245 | ₩39,581 | -13.17% | 27.4만 |
|---|
| 2026.01.02 | ₩57,689 | ₩58,170 | ₩44,634 | ₩45,424 | -21.26% | 66.8만 |
|---|
| 2025.12.31 | ₩57,997 | ₩58,252 | ₩55,490 | ₩57,300 | -1.20% | 52.4만 |
|---|
| 2025.12.30 | ₩56,295 | ₩58,882 | ₩54,739 | ₩58,225 | +3.43% | 52.8만 |
|---|
| 2025.12.29 | ₩55,692 | ₩59,646 | ₩55,075 | ₩56,844 | +2.07% | 57.5만 |
|---|
| 2025.12.26 | ₩56,080 | ₩58,278 | ₩54,794 | ₩56,335 | +0.45% | 48.9만 |
|---|
| 2025.12.24 | ₩55,490 | ₩57,803 | ₩54,968 | ₩57,220 | +3.12% | 7.4만 |
|---|
| 2025.12.23 | ₩56,657 | ₩58,111 | ₩55,651 | ₩56,000 | -1.16% | 9.8만 |
|---|
| 2025.12.22 | ₩55,222 | ₩58,828 | ₩54,170 | ₩57,421 | +3.98% | 13.5만 |
|---|
| 2025.12.19 | ₩55,531 | ₩55,933 | ₩54,184 | ₩54,981 | -0.99% | 22만 |
|---|
| 2025.12.18 | ₩52,475 | ₩56,000 | ₩51,670 | ₩55,102 | +5.01% | 19만 |
|---|
| 2025.12.17 | ₩51,992 | ₩52,233 | ₩50,451 | ₩51,510 | -0.93% | 13.8만 |
|---|
| 2025.12.16 | ₩50,652 | ₩52,394 | ₩50,116 | ₩51,402 | +1.48% | 12.7만 |
|---|
| 2025.12.15 | ₩50,504 | ₩51,939 | ₩48,588 | ₩50,880 | +0.74% | 13만 |
|---|
| 2025.12.12 | ₩52,274 | ₩52,274 | ₩49,519 | ₩50,196 | -3.97% | 14.8만 |
|---|
| 2025.12.11 | ₩46,671 | ₩52,448 | ₩45,733 | ₩52,220 | +11.89% | 17.6만 |
|---|
| 2025.12.10 | ₩45,505 | ₩50,075 | ₩44,634 | ₩46,912 | +3.09% | 32.1만 |
|---|
| 2025.12.09 | ₩43,548 | ₩45,934 | ₩41,283 | ₩45,572 | +4.65% | 35만 |
|---|
| 2025.12.08 | ₩46,658 | ₩46,745 | ₩43,843 | ₩44,205 | -5.26% | 26.5만 |
|---|
| 2025.12.05 | ₩49,043 | ₩50,223 | ₩44,446 | ₩45,505 | -7.22% | 19.5만 |
|---|
| 2025.12.04 | ₩53,547 | ₩54,298 | ₩48,849 | ₩49,526 | -7.51% | 22만 |
|---|
| 2025.12.03 | ₩59,498 | ₩61,757 | ₩52,776 | ₩53,547 | -10.00% | 22.2만 |
|---|
| 2025.12.02 | ₩62,728 | ₩66,213 | ₩60,168 | ₩60,383 | -3.74% | 12.5만 |
|---|
| 2025.12.01 | ₩70,636 | ₩71,199 | ₩62,380 | ₩62,728 | -11.20% | 22.9만 |
|---|
| 2025.11.28 | ₩72,995 | ₩74,389 | ₩71,427 | ₩72,473 | -0.72% | 7만 |
|---|
| 2025.11.26 | ₩70,315 | ₩74,242 | ₩69,906 | ₩73,545 | +4.59% | 9.7만 |
|---|
| 2025.11.25 | ₩63,868 | ₩70,047 | ₩63,868 | ₩69,980 | +9.57% | 17.1만 |
|---|
| 2025.11.24 | ₩63,653 | ₩66,709 | ₩63,265 | ₩64,471 | +1.28% | 25.7만 |
|---|
| 2025.11.21 | ₩60,369 | ₩64,538 | ₩57,782 | ₩63,157 | +4.62% | 26.1만 |
|---|
| 2025.11.20 | ₩63,291 | ₩64,813 | ₩60,115 | ₩60,624 | -4.21% | 26.2만 |
|---|
| 2025.11.19 | ₩59,257 | ₩66,339 | ₩58,721 | ₩62,353 | +5.23% | 38.5만 |
|---|
| 2025.11.18 | ₩52,274 | ₩56,683 | ₩51,027 | ₩56,683 | +8.44% | 35.6만 |
|---|
| 2025.11.17 | ₩56,791 | ₩58,774 | ₩50,866 | ₩51,108 | -10.01% | 50.1만 |
|---|
| 2025.11.14 | ₩58,654 | ₩58,654 | ₩56,147 | ₩57,984 | -1.14% | 39.1만 |
|---|
| 2025.11.13 | ₩69,028 | ₩69,631 | ₩57,823 | ₩59,243 | -14.17% | 125.1만 |
|---|
| 2025.11.12 | ₩76,708 | ₩82,056 | ₩76,561 | ₩78,571 | +2.43% | 10.8만 |
|---|
| 2025.11.11 | ₩76,051 | ₩78,142 | ₩72,379 | ₩76,735 | +0.90% | 13.4만 |
|---|
| 2025.11.10 | ₩97,403 | ₩97,403 | ₩76,936 | ₩77,526 | -20.41% | 12.1만 |
|---|
| 2025.11.07 | ₩93,825 | ₩98,757 | ₩80,434 | ₩92,819 | -1.07% | 19.7만 |
|---|
| 2025.11.06 | ₩87,096 | ₩90,366 | ₩83,008 | ₩83,048 | -4.65% | 13.2만 |
|---|
| 2025.11.05 | ₩85,528 | ₩88,027 | ₩82,914 | ₩87,123 | +1.86% | 10.2만 |
|---|
| 2025.11.04 | ₩85,528 | ₩86,888 | ₩82,445 | ₩84,268 | -1.47% | 14.6만 |
|---|
| 2025.11.03 | ₩86,667 | ₩89,013 | ₩86,667 | ₩87,257 | +0.68% | 8.7만 |
|---|
| 2025.10.31 | ₩89,415 | ₩89,415 | ₩86,989 | ₩87,257 | -2.41% | 7만 |
|---|
| 2025.10.30 | ₩90,474 | ₩92,712 | ₩88,061 | ₩88,544 | -2.13% | 8.5만 |
|---|
| 2025.10.29 | ₩94,012 | ₩96,626 | ₩91,412 | ₩91,948 | -2.20% | 9.3만 |
|---|
| 2025.10.28 | ₩95,915 | ₩96,505 | ₩93,657 | ₩95,406 | -0.53% | 7.4만 |
|---|
| 2025.10.27 | ₩94,267 | ₩95,647 | ₩92,243 | ₩95,647 | +1.46% | 11.8만 |
|---|
| 2025.10.24 | ₩89,803 | ₩95,826 | ₩88,825 | ₩93,409 | +4.01% | 15.9만 |
|---|
| 2025.10.23 | ₩90,970 | ₩90,970 | ₩88,021 | ₩89,026 | -2.14% | 8.4만 |
|---|
| 2025.10.22 | ₩88,503 | ₩92,002 | ₩87,800 | ₩88,570 | +0.08% | 11.3만 |
|---|
| 2025.10.21 | ₩84,549 | ₩92,993 | ₩82,432 | ₩88,463 | +4.63% | 21만 |
|---|
| 2025.10.20 | ₩75,596 | ₩78,866 | ₩73,286 | ₩78,437 | +3.76% | 9만 |
|---|
| 2025.10.17 | ₩76,400 | ₩76,521 | ₩73,907 | ₩74,068 | -3.05% | 7.5만 |
|---|
| 2025.10.16 | ₩76,588 | ₩79,027 | ₩75,489 | ₩75,770 | -1.07% | 8.2만 |
|---|
| 2025.10.15 | ₩75,783 | ₩78,246 | ₩73,243 | ₩75,140 | -0.85% | 7.3만 |
|---|
| 2025.10.14 | ₩69,698 | ₩74,349 | ₩69,417 | ₩74,068 | +6.27% | 8.2만 |
|---|
| 2025.10.13 | ₩71,896 | ₩74,135 | ₩69,872 | ₩70,234 | -2.31% | 9.7만 |
|---|
| 2025.10.10 | ₩78,236 | ₩79,087 | ₩72,004 | ₩72,017 | -7.95% | 13.2만 |
|---|