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 | ₩32,874 | ₩33,973 | ₩32,874 | ₩33,075 | +0.61% | 12.7만 |
| 2026.10.08 | ₩33,316 | ₩33,316 | ₩31,720 | ₩32,632 | -2.05% | 24.5만 |
| 2026.10.07 | ₩31,546 | ₩34,456 | ₩31,331 | ₩33,571 | +6.42% | 21.6만 |
| 2026.10.06 | ₩33,598 | ₩33,598 | ₩30,862 | ₩32,310 | -3.83% | 18.9만 |
| 2026.10.05 | ₩31,881 | ₩33,242 | ₩30,433 | ₩33,102 | +3.83% | 22.3만 |
| 2026.10.02 | ₩29,467 | ₩32,082 | ₩28,595 | ₩31,814 | +7.97% | 22.9만 |
| 2026.10.01 | ₩28,179 | ₩28,615 | ₩27,146 | ₩28,582 | +1.43% | 18.9만 |
| 2026.09.30 | ₩28,743 | ₩29,487 | ₩28,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,394 |
| -1.21% |
| 23만 |
| 2026.09.29 | ₩29,681 | ₩29,923 | ₩28,260 | ₩29,024 | -2.21% | 19.7만 |
|---|
| 2026.09.28 | ₩30,486 | ₩31,787 | ₩29,641 | ₩30,137 | -1.14% | 13.7만 |
|---|
| 2026.09.25 | ₩31,076 | ₩32,578 | ₩29,909 | ₩31,117 | +0.13% | 20.1만 |
|---|
| 2026.09.24 | ₩32,578 | ₩34,067 | ₩31,063 | ₩31,331 | -3.83% | 15.1만 |
|---|
| 2026.09.23 | ₩38,654 | ₩38,654 | ₩33,584 | ₩33,584 | -13.12% | 17.4만 |
|---|
| 2026.09.22 | ₩43,711 | ₩44,676 | ₩38,936 | ₩39,499 | -9.63% | 17.6만 |
|---|
| 2026.09.21 | ₩42,061 | ₩42,490 | ₩40,331 | ₩42,410 | +0.83% | 18.5만 |
|---|
| 2026.09.18 | ₩42,665 | ₩42,960 | ₩41,323 | ₩41,323 | -3.14% | 29.9만 |
|---|
| 2026.09.17 | ₩45,937 | ₩45,951 | ₩42,276 | ₩42,557 | -7.36% | 18.8만 |
|---|
| 2026.09.16 | ₩47,265 | ₩47,842 | ₩44,931 | ₩45,012 | -4.77% | 9.9만 |
|---|
| 2026.09.15 | ₩48,392 | ₩48,908 | ₩45,857 | ₩47,667 | -1.50% | 11.6만 |
|---|
| 2026.09.14 | ₩47,828 | ₩50,001 | ₩47,828 | ₩48,874 | +2.19% | 12.7만 |
|---|
| 2026.09.11 | ₩49,934 | ₩50,390 | ₩45,427 | ₩48,257 | -3.36% | 15.4만 |
|---|
| 2026.09.10 | ₩47,412 | ₩50,658 | ₩47,249 | ₩49,277 | +3.93% | 8.3만 |
|---|
| 2026.09.09 | ₩50,578 | ₩50,578 | ₩47,822 | ₩48,673 | -3.77% | 11.9만 |
|---|
| 2026.09.08 | ₩50,658 | ₩51,746 | ₩48,834 | ₩50,578 | -0.16% | 9.5만 |
|---|
| 2026.09.04 | ₩52,415 | ₩52,415 | ₩50,511 | ₩51,543 | -1.66% | 7.1만 |
|---|
| 2026.09.03 | ₩54,266 | ₩56,332 | ₩51,664 | ₩52,429 | -3.39% | 8.4만 |
|---|
| 2026.09.02 | ₩52,120 | ₩54,038 | ₩49,612 | ₩53,958 | +3.53% | 11.8만 |
|---|
| 2026.09.01 | ₩52,885 | ₩54,749 | ₩52,080 | ₩52,777 | -0.20% | 13.5만 |
|---|
| 2026.08.31 | ₩55,057 | ₩55,902 | ₩52,249 | ₩53,421 | -2.97% | 13.9만 |
|---|
| 2026.08.28 | ₩51,047 | ₩53,174 | ₩50,766 | ₩52,831 | +3.49% | 13.3만 |
|---|
| 2026.08.27 | ₩50,256 | ₩53,368 | ₩50,256 | ₩52,013 | +3.50% | 15.5만 |
|---|
| 2026.08.26 | ₩50,403 | ₩50,470 | ₩49,431 | ₩50,390 | -0.03% | 6.4만 |
|---|
| 2026.08.25 | ₩49,143 | ₩52,107 | ₩47,855 | ₩50,484 | +2.73% | 14만 |
|---|
| 2026.08.24 | ₩50,336 | ₩51,501 | ₩48,673 | ₩49,062 | -2.53% | 7.6만 |
|---|
| 2026.08.21 | ₩45,937 | ₩50,082 | ₩45,937 | ₩49,988 | +8.82% | 19.9만 |
|---|
| 2026.08.20 | ₩46,943 | ₩46,943 | ₩45,496 | ₩45,709 | -2.63% | 9.4만 |
|---|
| 2026.08.19 | ₩48,432 | ₩49,907 | ₩47,184 | ₩47,466 | -1.99% | 10.2만 |
|---|
| 2026.08.18 | ₩46,970 | ₩48,601 | ₩46,380 | ₩47,748 | +1.66% | 10.7만 |
|---|
| 2026.08.17 | ₩50,001 | ₩50,994 | ₩46,621 | ₩47,412 | -5.18% | 18.3만 |
|---|
| 2026.08.14 | ₩55,956 | ₩56,627 | ₩51,007 | ₩51,128 | -8.63% | 13.3만 |
|---|
| 2026.08.13 | ₩47,372 | ₩56,962 | ₩47,372 | ₩56,627 | +19.54% | 22.3만 |
|---|
| 2026.08.12 | ₩47,949 | ₩48,472 | ₩46,479 | ₩47,372 | -1.20% | 12.6만 |
|---|
| 2026.08.11 | ₩46,246 | ₩47,520 | ₩44,629 | ₩46,889 | +1.39% | 14.1만 |
|---|
| 2026.08.10 | ₩44,596 | ₩48,807 | ₩42,960 | ₩45,696 | +2.47% | 15.1만 |
|---|
| 2026.08.07 | ₩39,077 | ₩52,295 | ₩39,077 | ₩43,711 | +11.86% | 33만 |
|---|
| 2026.08.06 | ₩34,751 | ₩36,606 | ₩33,745 | ₩35,999 | +3.59% | 8.1만 |
|---|
| 2026.08.05 | ₩34,979 | ₩36,240 | ₩33,893 | ₩35,046 | +0.19% | 6.4만 |
|---|
| 2026.08.04 | ₩33,638 | ₩36,213 | ₩33,088 | ₩35,408 | +5.26% | 6.8만 |
|---|
| 2026.08.03 | ₩30,728 | ₩33,303 | ₩30,728 | ₩32,578 | +6.02% | 5.6만 |
|---|
| 2026.07.31 | ₩32,096 | ₩32,927 | ₩30,379 | ₩30,459 | -5.10% | 7.3만 |
|---|
| 2026.07.30 | ₩32,418 | ₩32,418 | ₩29,829 | ₩31,626 | -2.44% | 7.1만 |
|---|
| 2026.07.29 | ₩29,963 | ₩32,431 | ₩29,963 | ₩31,385 | +4.74% | 7.3만 |
|---|
| 2026.07.28 | ₩29,467 | ₩31,331 | ₩28,380 | ₩30,406 | +3.19% | 7.6만 |
|---|
| 2026.07.27 | ₩29,145 | ₩30,379 | ₩29,145 | ₩29,266 | +0.41% | 8.2만 |
|---|
| 2026.07.24 | ₩31,586 | ₩32,190 | ₩28,769 | ₩28,984 | -8.24% | 6.9만 |
|---|
| 2026.07.23 | ₩32,498 | ₩33,515 | ₩30,363 | ₩31,210 | -3.96% | 12.2만 |
|---|
| 2026.07.22 | ₩36,951 | ₩37,353 | ₩33,202 | ₩33,504 | -9.33% | 12.9만 |
|---|
| 2026.07.21 | ₩40,639 | ₩41,189 | ₩38,373 | ₩38,480 | -5.31% | 6.5만 |
|---|
| 2026.07.20 | ₩40,787 | ₩41,035 | ₩39,110 | ₩40,398 | -0.95% | 24.5만 |
|---|
| 2026.07.17 | ₩40,787 | ₩41,884 | ₩39,741 | ₩40,760 | -0.07% | 7.4만 |
|---|
| 2026.07.16 | ₩40,063 | ₩42,289 | ₩37,917 | ₩41,256 | +2.98% | 12만 |
|---|
| 2026.07.15 | ₩37,461 | ₩40,425 | ₩37,461 | ₩39,486 | +5.41% | 10.2만 |
|---|
| 2026.07.14 | ₩40,358 | ₩40,358 | ₩34,590 | ₩38,037 | -5.75% | 21.8만 |
|---|
| 2026.07.13 | ₩41,068 | ₩44,650 | ₩38,976 | ₩40,022 | -2.55% | 9.7만 |
|---|
| 2026.07.10 | ₩44,784 | ₩44,864 | ₩41,068 | ₩41,900 | -6.44% | 6만 |
|---|
| 2026.07.09 | ₩42,785 | ₩44,797 | ₩41,471 | ₩44,126 | +3.13% | 6.5만 |
|---|
| 2026.07.08 | ₩41,350 | ₩44,864 | ₩40,693 | ₩42,946 | +3.86% | 8만 |
|---|
| 2026.07.07 | ₩44,623 | ₩45,598 | ₩42,081 | ₩42,410 | -4.96% | 6.9만 |
|---|
| 2026.07.06 | ₩43,442 | ₩44,690 | ₩41,142 | ₩44,475 | +2.38% | 8.1만 |
|---|
| 2026.07.02 | ₩43,080 | ₩44,341 | ₩42,262 | ₩43,778 | +1.62% | 7.9만 |
|---|
| 2026.07.01 | ₩45,508 | ₩47,748 | ₩43,228 | ₩43,456 | -4.51% | 8.4만 |
|---|
| 2026.06.30 | ₩45,830 | ₩47,654 | ₩45,079 | ₩45,749 | -0.18% | 18만 |
|---|
| 2026.06.29 | ₩44,261 | ₩46,232 | ₩43,107 | ₩45,360 | +2.48% | 14.6만 |
|---|
| 2026.06.26 | ₩46,568 | ₩46,943 | ₩42,235 | ₩44,462 | -4.52% | 46만 |
|---|
| 2026.06.25 | ₩40,840 | ₩46,836 | ₩40,680 | ₩46,568 | +14.02% | 10.3만 |
|---|
| 2026.06.24 | ₩40,881 | ₩43,127 | ₩40,103 | ₩40,894 | +0.03% | 15.4만 |
|---|
| 2026.06.23 | ₩38,534 | ₩40,921 | ₩37,796 | ₩40,317 | +4.63% | 13.7만 |
|---|
| 2026.06.22 | ₩39,419 | ₩40,304 | ₩37,434 | ₩38,145 | -3.23% | 11만 |
|---|
| 2026.06.18 | ₩40,639 | ₩41,068 | ₩38,936 | ₩39,459 | -2.90% | 18.1만 |
|---|
| 2026.06.17 | ₩41,109 | ₩43,912 | ₩39,499 | ₩39,902 | -2.94% | 9.6만 |
|---|
| 2026.06.16 | ₩41,578 | ₩42,711 | ₩40,103 | ₩41,136 | -1.06% | 7.2만 |
|---|
| 2026.06.15 | ₩42,048 | ₩42,048 | ₩37,648 | ₩41,055 | -2.36% | 9.4만 |
|---|
| 2026.06.12 | ₩42,960 | ₩45,093 | ₩40,747 | ₩41,431 | -3.56% | 12.8만 |
|---|
| 2026.06.11 | ₩40,237 | ₩43,456 | ₩39,687 | ₩42,960 | +6.77% | 11.1만 |
|---|
| 2026.06.10 | ₩37,447 | ₩39,995 | ₩37,447 | ₩39,888 | +6.52% | 8.3만 |
|---|
| 2026.06.09 | ₩36,857 | ₩38,560 | ₩35,851 | ₩38,024 | +3.17% | 6.7만 |
|---|
| 2026.06.08 | ₩34,778 | ₩36,777 | ₩33,879 | ₩36,307 | +4.40% | 9만 |
|---|
| 2026.06.05 | ₩36,361 | ₩36,401 | ₩33,987 | ₩34,657 | -4.68% | 8.7만 |
|---|
| 2026.06.04 | ₩35,757 | ₩38,802 | ₩35,140 | ₩36,978 | +3.41% | 10만 |
|---|
| 2026.06.03 | ₩37,434 | ₩37,434 | ₩33,126 | ₩35,234 | -5.88% | 11만 |
|---|
| 2026.06.02 | ₩35,301 | ₩39,177 | ₩33,812 | ₩38,010 | +7.67% | 13.1만 |
|---|
| 2026.06.01 | ₩33,611 | ₩37,554 | ₩33,142 | ₩36,200 | +7.70% | 15.2만 |
|---|
| 2026.05.29 | ₩34,255 | ₩34,617 | ₩32,310 | ₩33,692 | -1.64% | 11.8만 |
|---|
| 2026.05.28 | ₩30,513 | ₩33,209 | ₩30,513 | ₩32,941 | +7.96% | 7.3만 |
|---|
| 2026.05.27 | ₩28,997 | ₩32,216 | ₩28,301 | ₩30,942 | +6.71% | 13.3만 |
|---|
| 2026.05.26 | ₩29,453 | ₩30,647 | ₩28,836 | ₩29,185 | -0.91% | 12.7만 |
|---|
| 2026.05.22 | ₩31,720 | ₩32,914 | ₩28,614 | ₩29,064 | -8.37% | 14.8만 |
|---|
| 2026.05.21 | ₩28,072 | ₩32,699 | ₩28,072 | ₩31,586 | +12.52% | 22.9만 |
|---|
| 2026.05.20 | ₩24,236 | ₩29,574 | ₩22,533 | ₩28,488 | +17.54% | 37.2만 |
|---|
| 2026.05.19 | ₩21,473 | ₩23,579 | ₩20,454 | ₩21,728 | +1.19% | 20.8만 |
|---|
| 2026.05.18 | ₩17,315 | ₩24,679 | ₩15,424 | ₩22,023 | +27.19% | 111.5만 |
|---|
| 2026.05.15 | ₩25,483 | ₩26,784 | ₩17,879 | ₩18,603 | -27.00% | 70.7만 |
|---|
| 2026.05.14 | ₩37,541 | ₩38,346 | ₩31,465 | ₩31,479 | -16.15% | 23만 |
|---|
| 2026.05.13 | ₩38,547 | ₩40,975 | ₩35,422 | ₩36,991 | -4.04% | 11.3만 |
|---|
| 2026.05.12 | ₩39,566 | ₩42,477 | ₩38,225 | ₩38,265 | -3.29% | 14.1만 |
|---|
| 2026.05.11 | ₩36,213 | ₩42,517 | ₩36,213 | ₩39,767 | +9.81% | 20.4만 |
|---|
| 2026.05.08 | ₩32,780 | ₩36,441 | ₩30,687 | ₩36,213 | +10.47% | 16.9만 |
|---|
| 2026.05.07 | ₩34,376 | ₩35,677 | ₩31,244 | ₩32,471 | -5.54% | 11.1만 |
|---|
| 2026.05.06 | ₩35,248 | ₩36,629 | ₩34,295 | ₩35,502 | +0.72% | 9.6만 |
|---|
| 2026.05.05 | ₩34,094 | ₩35,368 | ₩33,753 | ₩35,368 | +3.74% | 5만 |
|---|
| 2026.05.04 | ₩33,249 | ₩35,556 | ₩32,578 | ₩33,947 | +2.10% | 7만 |
|---|
| 2026.05.01 | ₩36,280 | ₩36,280 | ₩32,297 | ₩33,437 | -7.84% | 6.3만 |
|---|
| 2026.04.30 | ₩31,090 | ₩32,874 | ₩30,513 | ₩32,632 | +4.96% | 6만 |
|---|
| 2026.04.29 | ₩31,049 | ₩31,962 | ₩30,191 | ₩30,929 | -0.39% | 6.2만 |
|---|
| 2026.04.28 | ₩32,364 | ₩33,330 | ₩31,479 | ₩31,505 | -2.65% | 8만 |
|---|
| 2026.04.27 | ₩31,465 | ₩33,236 | ₩30,674 | ₩32,485 | +3.24% | 7.7만 |
|---|
| 2026.04.24 | ₩30,225 | ₩32,431 | ₩26,731 | ₩31,935 | +5.66% | 13.2만 |
|---|
| 2026.04.23 | ₩29,266 | ₩30,419 | ₩26,986 | ₩27,227 | -6.97% | 6.5만 |
|---|
| 2026.04.22 | ₩28,917 | ₩29,681 | ₩28,555 | ₩29,386 | +1.62% | 6.4만 |
|---|
| 2026.04.21 | ₩30,178 | ₩31,237 | ₩27,723 | ₩28,488 | -5.60% | 9.2만 |
|---|
| 2026.04.20 | ₩27,361 | ₩30,325 | ₩27,153 | ₩30,111 | +10.05% | 10.3만 |
|---|
| 2026.04.17 | ₩27,375 | ₩28,434 | ₩27,281 | ₩27,616 | +0.88% | 10만 |
|---|
| 2026.04.16 | ₩25,604 | ₩26,771 | ₩23,903 | ₩26,355 | +2.93% | 11만 |
|---|
| 2026.04.15 | ₩24,316 | ₩26,020 | ₩24,316 | ₩25,497 | +4.85% | 8.3만 |
|---|
| 2026.04.14 | ₩23,552 | ₩25,094 | ₩23,552 | ₩24,330 | +3.30% | 7만 |
|---|
| 2026.04.13 | ₩21,580 | ₩23,364 | ₩21,326 | ₩23,297 | +7.96% | 9.9만 |
|---|
| 2026.04.10 | ₩23,874 | ₩24,142 | ₩21,701 | ₩21,782 | -8.76% | 7.8만 |
|---|
| 2026.04.09 | ₩23,163 | ₩24,249 | ₩22,801 | ₩23,981 | +3.53% | 4.9만 |
|---|
| 2026.04.08 | ₩23,579 | ₩23,995 | ₩23,016 | ₩23,378 | -0.85% | 6.1만 |
|---|
| 2026.04.07 | ₩22,787 | ₩23,887 | ₩22,211 | ₩22,694 | -0.41% | 11.1만 |
|---|
| 2026.04.06 | ₩23,539 | ₩24,545 | ₩22,452 | ₩22,881 | -2.79% | 10.6만 |
|---|
| 2026.04.02 | ₩22,171 | ₩23,606 | ₩22,171 | ₩23,418 | +5.63% | 8.5만 |
|---|
| 2026.04.01 | ₩21,956 | ₩23,422 | ₩21,916 | ₩22,573 | +2.81% | 7.6만 |
|---|
| 2026.03.31 | ₩21,446 | ₩22,050 | ₩20,802 | ₩21,916 | +2.19% | 8.3만 |
|---|
| 2026.03.30 | ₩20,937 | ₩22,264 | ₩20,477 | ₩21,205 | +1.28% | 10.4만 |
|---|
| 2026.03.27 | ₩21,218 | ₩21,285 | ₩20,373 | ₩20,843 | -1.77% | 7.1만 |
|---|
| 2026.03.26 | ₩20,118 | ₩22,184 | ₩20,118 | ₩21,379 | +6.27% | 11.5만 |
|---|
| 2026.03.25 | ₩20,856 | ₩21,527 | ₩20,279 | ₩20,829 | -0.13% | 9.7만 |
|---|
| 2026.03.24 | ₩20,226 | ₩20,735 | ₩19,810 | ₩20,588 | +1.79% | 16.7만 |
|---|
| 2026.03.23 | ₩20,226 | ₩21,460 | ₩19,937 | ₩20,722 | +2.45% | 16.6만 |
|---|
| 2026.03.20 | ₩20,266 | ₩21,985 | ₩19,931 | ₩19,971 | -1.46% | 38.3만 |
|---|
| 2026.03.19 | ₩21,057 | ₩22,291 | ₩20,118 | ₩20,574 | -2.29% | 11.9만 |
|---|
| 2026.03.18 | ₩22,439 | ₩23,257 | ₩21,674 | ₩21,835 | -2.69% | 11.2만 |
|---|
| 2026.03.17 | ₩23,565 | ₩25,148 | ₩22,499 | ₩22,694 | -3.70% | 15.5만 |
|---|
| 2026.03.16 | ₩24,021 | ₩25,457 | ₩23,337 | ₩23,606 | -1.73% | 14.8만 |
|---|
| 2026.03.13 | ₩22,130 | ₩23,780 | ₩21,728 | ₩22,653 | +2.36% | 18.7만 |
|---|
| 2026.03.12 | ₩22,305 | ₩22,466 | ₩21,232 | ₩21,487 | -3.67% | 14.9만 |
|---|
| 2026.03.11 | ₩21,580 | ₩22,613 | ₩21,004 | ₩22,506 | +4.29% | 14.8만 |
|---|
| 2026.03.10 | ₩22,613 | ₩23,328 | ₩21,339 | ₩21,902 | -3.14% | 11.7만 |
|---|
| 2026.03.09 | ₩22,385 | ₩22,627 | ₩20,628 | ₩22,492 | +0.48% | 21.3만 |
|---|
| 2026.03.06 | ₩23,472 | ₩23,887 | ₩22,144 | ₩23,083 | -1.66% | 20.4만 |
|---|
| 2026.03.05 | ₩23,767 | ₩24,994 | ₩22,586 | ₩23,753 | -0.06% | 21만 |
|---|
| 2026.03.04 | ₩22,559 | ₩24,424 | ₩22,171 | ₩23,901 | +5.95% | 26.3만 |
|---|
| 2026.03.03 | ₩20,387 | ₩23,860 | ₩19,300 | ₩22,680 | +11.25% | 60.5만 |
|---|
| 2026.03.02 | ₩17,423 | ₩19,843 | ₩16,977 | ₩19,354 | +11.09% | 36.6만 |
|---|
| 2026.02.27 | ₩18,469 | ₩19,622 | ₩16,792 | ₩18,066 | -2.18% | 45.4만 |
|---|
| 2026.02.26 | ₩19,287 | ₩20,387 | ₩18,107 | ₩19,005 | -1.46% | 43만 |
|---|
| 2026.02.25 | ₩18,160 | ₩20,521 | ₩16,148 | ₩19,877 | +9.45% | 97.1만 |
|---|
| 2026.02.24 | ₩30,862 | ₩31,170 | ₩17,148 | ₩18,200 | -41.03% | 139.1만 |
|---|
| 2026.02.23 | ₩30,848 | ₩32,076 | ₩30,205 | ₩31,157 | +1.00% | 11.6만 |
|---|
| 2026.02.20 | ₩30,754 | ₩32,900 | ₩30,245 | ₩31,210 | +1.48% | 8.9만 |
|---|
| 2026.02.19 | ₩30,714 | ₩32,753 | ₩30,714 | ₩31,264 | +1.79% | 9.2만 |
|---|
| 2026.02.18 | ₩30,781 | ₩33,155 | ₩30,567 | ₩31,599 | +2.66% | 13.1만 |
|---|
| 2026.02.17 | ₩30,915 | ₩32,847 | ₩30,218 | ₩30,982 | +0.22% | 16.3만 |
|---|
| 2026.02.13 | ₩26,999 | ₩31,123 | ₩26,999 | ₩30,835 | +14.21% | 14.2만 |
|---|
| 2026.02.12 | ₩28,072 | ₩28,240 | ₩26,462 | ₩26,798 | -4.54% | 10.3만 |
|---|
| 2026.02.11 | ₩29,628 | ₩29,668 | ₩27,388 | ₩27,898 | -5.84% | 11.8만 |
|---|
| 2026.02.10 | ₩31,894 | ₩32,364 | ₩29,333 | ₩29,614 | -7.15% | 19.9만 |
|---|
| 2026.02.09 | ₩35,033 | ₩35,033 | ₩30,513 | ₩31,908 | -8.92% | 15.4만 |
|---|
| 2026.02.06 | ₩35,449 | ₩36,428 | ₩33,491 | ₩34,751 | -1.97% | 17.7만 |
|---|
| 2026.02.05 | ₩33,558 | ₩34,939 | ₩32,753 | ₩34,470 | +2.72% | 22.5만 |
|---|
| 2026.02.04 | ₩34,805 | ₩35,355 | ₩31,720 | ₩33,799 | -2.89% | 25.7만 |
|---|
| 2026.02.03 | ₩36,790 | ₩37,829 | ₩34,322 | ₩34,832 | -5.32% | 18.3만 |
|---|
| 2026.02.02 | ₩36,280 | ₩38,319 | ₩36,280 | ₩37,259 | +2.70% | 14.3만 |
|---|
| 2026.01.30 | ₩35,797 | ₩37,823 | ₩35,020 | ₩36,428 | +1.76% | 15.3만 |
|---|
| 2026.01.29 | ₩36,428 | ₩37,089 | ₩35,408 | ₩36,119 | -0.85% | 12.7만 |
|---|
| 2026.01.28 | ₩36,589 | ₩37,300 | ₩35,932 | ₩36,186 | -1.10% | 9.4만 |
|---|
| 2026.01.27 | ₩37,769 | ₩38,265 | ₩35,120 | ₩36,267 | -3.98% | 11.4만 |
|---|
| 2026.01.26 | ₩38,346 | ₩39,674 | ₩37,917 | ₩37,970 | -0.98% | 7.9만 |
|---|
| 2026.01.23 | ₩40,210 | ₩40,921 | ₩37,045 | ₩38,708 | -3.74% | 9.3만 |
|---|
| 2026.01.22 | ₩38,936 | ₩42,329 | ₩38,936 | ₩40,304 | +3.51% | 10.1만 |
|---|
| 2026.01.21 | ₩38,896 | ₩39,580 | ₩37,742 | ₩38,694 | -0.52% | 12만 |
|---|
| 2026.01.20 | ₩39,271 | ₩41,296 | ₩38,185 | ₩38,212 | -2.70% | 10.1만 |
|---|
| 2026.01.16 | ₩39,969 | ₩42,825 | ₩39,104 | ₩40,827 | +2.15% | 16.5만 |
|---|
| 2026.01.15 | ₩40,653 | ₩41,866 | ₩40,291 | ₩40,317 | -0.82% | 10.4만 |
|---|
| 2026.01.14 | ₩43,483 | ₩43,483 | ₩40,022 | ₩40,867 | -6.01% | 11.5만 |
|---|
| 2026.01.13 | ₩42,919 | ₩44,462 | ₩41,699 | ₩43,483 | +1.31% | 16.8만 |
|---|
| 2026.01.12 | ₩39,486 | ₩44,395 | ₩37,601 | ₩42,866 | +8.56% | 16.2만 |
|---|
| 2026.01.09 | ₩40,250 | ₩41,444 | ₩38,010 | ₩38,815 | -3.57% | 21.2만 |
|---|
| 2026.01.08 | ₩43,416 | ₩44,998 | ₩40,760 | ₩41,860 | -3.58% | 10.2만 |
|---|
| 2026.01.07 | ₩41,752 | ₩43,966 | ₩40,720 | ₩43,831 | +4.98% | 17만 |
|---|
| 2026.01.06 | ₩39,580 | ₩43,228 | ₩38,547 | ₩42,530 | +7.46% | 21.4만 |
|---|
| 2026.01.05 | ₩45,615 | ₩47,332 | ₩39,271 | ₩39,607 | -13.17% | 27.4만 |
|---|
| 2026.01.02 | ₩57,727 | ₩58,208 | ₩44,663 | ₩45,454 | -21.26% | 66.8만 |
|---|
| 2025.12.31 | ₩58,035 | ₩58,290 | ₩55,527 | ₩57,338 | -1.20% | 52.4만 |
|---|
| 2025.12.30 | ₩56,332 | ₩58,920 | ₩54,774 | ₩58,263 | +3.43% | 52.8만 |
|---|
| 2025.12.29 | ₩55,728 | ₩59,685 | ₩55,111 | ₩56,882 | +2.07% | 57.5만 |
|---|
| 2025.12.26 | ₩56,117 | ₩58,317 | ₩54,829 | ₩56,372 | +0.45% | 48.9만 |
|---|
| 2025.12.24 | ₩55,527 | ₩57,841 | ₩55,004 | ₩57,257 | +3.12% | 7.4만 |
|---|
| 2025.12.23 | ₩56,694 | ₩58,149 | ₩55,688 | ₩56,037 | -1.16% | 9.8만 |
|---|
| 2025.12.22 | ₩55,259 | ₩58,867 | ₩54,206 | ₩57,458 | +3.98% | 13.5만 |
|---|
| 2025.12.19 | ₩55,567 | ₩55,970 | ₩54,219 | ₩55,017 | -0.99% | 22만 |
|---|
| 2025.12.18 | ₩52,509 | ₩56,037 | ₩51,704 | ₩55,138 | +5.01% | 19만 |
|---|
| 2025.12.17 | ₩52,026 | ₩52,268 | ₩50,484 | ₩51,543 | -0.93% | 13.8만 |
|---|
| 2025.12.16 | ₩50,685 | ₩52,429 | ₩50,149 | ₩51,436 | +1.48% | 12.7만 |
|---|
| 2025.12.15 | ₩50,538 | ₩51,973 | ₩48,620 | ₩50,913 | +0.74% | 13만 |
|---|
| 2025.12.12 | ₩52,308 | ₩52,308 | ₩49,552 | ₩50,229 | -3.97% | 14.8만 |
|---|
| 2025.12.11 | ₩46,702 | ₩52,482 | ₩45,763 | ₩52,254 | +11.89% | 17.6만 |
|---|
| 2025.12.10 | ₩45,535 | ₩50,108 | ₩44,663 | ₩46,943 | +3.09% | 32.1만 |
|---|
| 2025.12.09 | ₩43,577 | ₩45,964 | ₩41,310 | ₩45,602 | +4.65% | 35만 |
|---|
| 2025.12.08 | ₩46,688 | ₩46,775 | ₩43,872 | ₩44,234 | -5.26% | 26.5만 |
|---|
| 2025.12.05 | ₩49,076 | ₩50,256 | ₩44,475 | ₩45,535 | -7.22% | 19.5만 |
|---|
| 2025.12.04 | ₩53,582 | ₩54,333 | ₩48,881 | ₩49,558 | -7.51% | 22만 |
|---|
| 2025.12.03 | ₩59,537 | ₩61,797 | ₩52,811 | ₩53,582 | -10.00% | 22.2만 |
|---|
| 2025.12.02 | ₩62,770 | ₩66,257 | ₩60,208 | ₩60,422 | -3.74% | 12.5만 |
|---|
| 2025.12.01 | ₩70,683 | ₩71,246 | ₩62,421 | ₩62,770 | -11.20% | 22.9만 |
|---|
| 2025.11.28 | ₩73,043 | ₩74,438 | ₩71,474 | ₩72,520 | -0.72% | 7만 |
|---|
| 2025.11.26 | ₩70,361 | ₩74,291 | ₩69,952 | ₩73,593 | +4.59% | 9.7만 |
|---|
| 2025.11.25 | ₩63,910 | ₩70,093 | ₩63,910 | ₩70,026 | +9.57% | 17.1만 |
|---|
| 2025.11.24 | ₩63,695 | ₩66,753 | ₩63,306 | ₩64,513 | +1.28% | 25.7만 |
|---|
| 2025.11.21 | ₩60,409 | ₩64,580 | ₩57,820 | ₩63,199 | +4.62% | 26.1만 |
|---|
| 2025.11.20 | ₩63,333 | ₩64,855 | ₩60,154 | ₩60,664 | -4.21% | 26.2만 |
|---|
| 2025.11.19 | ₩59,296 | ₩66,383 | ₩58,759 | ₩62,394 | +5.23% | 38.5만 |
|---|
| 2025.11.18 | ₩52,308 | ₩56,721 | ₩51,061 | ₩56,721 | +8.44% | 35.6만 |
|---|
| 2025.11.17 | ₩56,828 | ₩58,813 | ₩50,900 | ₩51,141 | -10.01% | 50.1만 |
|---|
| 2025.11.14 | ₩58,692 | ₩58,692 | ₩56,184 | ₩58,022 | -1.14% | 39.1만 |
|---|
| 2025.11.13 | ₩69,073 | ₩69,677 | ₩57,861 | ₩59,282 | -14.17% | 125.1만 |
|---|
| 2025.11.12 | ₩76,759 | ₩82,110 | ₩76,611 | ₩78,623 | +2.43% | 10.8만 |
|---|
| 2025.11.11 | ₩76,101 | ₩78,194 | ₩72,426 | ₩76,785 | +0.90% | 13.4만 |
|---|
| 2025.11.10 | ₩97,467 | ₩97,467 | ₩76,987 | ₩77,577 | -20.41% | 12.1만 |
|---|
| 2025.11.07 | ₩93,886 | ₩98,822 | ₩80,487 | ₩92,880 | -1.07% | 19.7만 |
|---|
| 2025.11.06 | ₩87,153 | ₩90,426 | ₩83,062 | ₩83,103 | -4.65% | 13.2만 |
|---|
| 2025.11.05 | ₩85,584 | ₩88,085 | ₩82,968 | ₩87,180 | +1.86% | 10.2만 |
|---|
| 2025.11.04 | ₩85,584 | ₩86,945 | ₩82,499 | ₩84,323 | -1.47% | 14.6만 |
|---|
| 2025.11.03 | ₩86,724 | ₩89,071 | ₩86,724 | ₩87,314 | +0.68% | 8.7만 |
|---|
| 2025.10.31 | ₩89,473 | ₩89,473 | ₩87,046 | ₩87,314 | -2.41% | 7만 |
|---|
| 2025.10.30 | ₩90,533 | ₩92,773 | ₩88,119 | ₩88,602 | -2.13% | 8.5만 |
|---|
| 2025.10.29 | ₩94,074 | ₩96,689 | ₩91,472 | ₩92,008 | -2.20% | 9.3만 |
|---|
| 2025.10.28 | ₩95,978 | ₩96,569 | ₩93,718 | ₩95,469 | -0.53% | 7.4만 |
|---|
| 2025.10.27 | ₩94,329 | ₩95,710 | ₩92,303 | ₩95,710 | +1.46% | 11.8만 |
|---|
| 2025.10.24 | ₩89,862 | ₩95,889 | ₩88,883 | ₩93,470 | +4.01% | 15.9만 |
|---|
| 2025.10.23 | ₩91,029 | ₩91,029 | ₩88,079 | ₩89,084 | -2.14% | 8.4만 |
|---|
| 2025.10.22 | ₩88,561 | ₩92,062 | ₩87,857 | ₩88,628 | +0.08% | 11.3만 |
|---|
| 2025.10.21 | ₩84,605 | ₩93,055 | ₩82,486 | ₩88,521 | +4.63% | 21만 |
|---|
| 2025.10.20 | ₩75,645 | ₩78,918 | ₩73,334 | ₩78,489 | +3.76% | 9만 |
|---|
| 2025.10.17 | ₩76,450 | ₩76,571 | ₩73,955 | ₩74,116 | -3.05% | 7.5만 |
|---|
| 2025.10.16 | ₩76,638 | ₩79,079 | ₩75,538 | ₩75,820 | -1.07% | 8.2만 |
|---|
| 2025.10.15 | ₩75,833 | ₩78,297 | ₩73,292 | ₩75,189 | -0.85% | 7.3만 |
|---|
| 2025.10.14 | ₩69,744 | ₩74,398 | ₩69,462 | ₩74,116 | +6.27% | 8.2만 |
|---|
| 2025.10.13 | ₩71,944 | ₩74,183 | ₩69,918 | ₩70,280 | -2.31% | 9.7만 |
|---|
| 2025.10.10 | ₩78,288 | ₩79,139 | ₩72,051 | ₩72,064 | -7.95% | 13.2만 |
|---|