시장 데이터를 불러오는 중
전체 종목
클리어 시큐어 과거 주가
Clear Secure, Inc. Class A Common Stock · YOU · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Clear Secure, Inc. Class A Common Stock · YOU · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,034 | ₩58,718 | ₩57,806 | ₩58,235 | +0.35% | 70만 |
| 2026.10.08 | ₩57,350 | ₩58,450 | ₩56,253 | ₩57,766 | +0.72% | 158.2만 |
| 2026.10.07 | ₩55,741 | ₩57,779 | ₩55,580 | ₩57,096 | +2.43% | 191.8만 |
| 2026.10.06 | ₩55,352 | ₩56,237 | ₩55,165 | ₩55,647 | +0.53% | 135.7만 |
| 2026.10.05 | ₩55,661 | ₩56,097 | ₩54,622 | ₩55,312 | -0.63% | 179.4만 |
| 2026.10.02 | ₩56,063 | ₩56,365 | ₩54,280 | ₩55,714 | -0.62% | 120.9만 |
| 2026.10.01 | ₩56,425 | ₩57,136 | ₩55,393 | ₩55,969 | -0.81% | 161.8만 |
| 2026.09.30 | ₩55,500 | ₩56,760 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,251 |
| +1.35% |
| 230.3만 |
| 2026.09.29 | ₩54,092 | ₩55,956 | ₩54,092 | ₩55,272 | +2.18% | 211.2만 |
|---|
| 2026.09.28 | ₩53,126 | ₩55,171 | ₩52,014 | ₩54,119 | +1.87% | 280.8만 |
|---|
| 2026.09.25 | ₩51,719 | ₩53,180 | ₩51,613 | ₩53,100 | +2.67% | 215만 |
|---|
| 2026.09.24 | ₩52,094 | ₩52,852 | ₩51,129 | ₩51,692 | -0.77% | 216.2만 |
|---|
| 2026.09.23 | ₩52,362 | ₩52,764 | ₩51,303 | ₩52,161 | -0.38% | 188만 |
|---|
| 2026.09.22 | ₩53,636 | ₩53,636 | ₩50,404 | ₩52,335 | -2.43% | 244만 |
|---|
| 2026.09.21 | ₩51,598 | ₩52,878 | ₩50,116 | ₩52,644 | +2.03% | 199.1만 |
|---|
| 2026.09.18 | ₩53,783 | ₩53,783 | ₩50,793 | ₩51,088 | -5.01% | 378.7만 |
|---|
| 2026.09.17 | ₩54,736 | ₩54,977 | ₩53,194 | ₩53,783 | -1.74% | 262.9만 |
|---|
| 2026.09.16 | ₩53,556 | ₩54,943 | ₩52,791 | ₩54,534 | +1.83% | 311.6만 |
|---|
| 2026.09.15 | ₩56,720 | ₩56,787 | ₩54,025 | ₩55,755 | -1.70% | 420.4만 |
|---|
| 2026.09.14 | ₩57,639 | ₩58,329 | ₩56,479 | ₩56,640 | -1.73% | 216.9만 |
|---|
| 2026.09.11 | ₩56,666 | ₩57,665 | ₩56,506 | ₩56,626 | -0.07% | 128.2만 |
|---|
| 2026.09.10 | ₩57,350 | ₩58,611 | ₩57,028 | ₩57,310 | -0.07% | 137.1만 |
|---|
| 2026.09.09 | ₩58,007 | ₩58,436 | ₩57,417 | ₩57,887 | -0.21% | 137.2만 |
|---|
| 2026.09.08 | ₩58,798 | ₩59,402 | ₩57,659 | ₩58,463 | -0.57% | 120.8만 |
|---|
| 2026.09.04 | ₩59,469 | ₩59,730 | ₩58,597 | ₩59,442 | -0.05% | 125.6만 |
|---|
| 2026.09.03 | ₩59,630 | ₩60,355 | ₩58,906 | ₩59,791 | +0.27% | 136.2만 |
|---|
| 2026.09.02 | ₩57,632 | ₩60,220 | ₩57,323 | ₩59,040 | +2.44% | 201.7만 |
|---|
| 2026.09.01 | ₩58,571 | ₩59,147 | ₩57,551 | ₩57,618 | -1.63% | 180.4만 |
|---|
| 2026.08.31 | ₩58,557 | ₩59,456 | ₩57,458 | ₩59,201 | +1.10% | 158.4만 |
|---|
| 2026.08.28 | ₩58,812 | ₩61,319 | ₩57,498 | ₩58,235 | -0.98% | 173.1만 |
|---|
| 2026.08.27 | ₩60,139 | ₩60,381 | ₩58,329 | ₩59,174 | -1.61% | 144.9만 |
|---|
| 2026.08.26 | ₩59,388 | ₩61,373 | ₩59,013 | ₩59,335 | -0.09% | 161만 |
|---|
| 2026.08.25 | ₩60,153 | ₩60,716 | ₩58,188 | ₩59,388 | -1.27% | 162.1만 |
|---|
| 2026.08.24 | ₩58,168 | ₩60,649 | ₩58,168 | ₩59,938 | +3.04% | 164.1만 |
|---|
| 2026.08.21 | ₩57,578 | ₩58,343 | ₩57,310 | ₩58,048 | +0.82% | 128.7만 |
|---|
| 2026.08.20 | ₩59,616 | ₩60,076 | ₩57,270 | ₩57,525 | -3.51% | 177.7만 |
|---|
| 2026.08.19 | ₩59,657 | ₩60,703 | ₩59,187 | ₩59,402 | -0.43% | 176.3만 |
|---|
| 2026.08.18 | ₩59,683 | ₩59,985 | ₩58,584 | ₩59,818 | +0.22% | 196.9만 |
|---|
| 2026.08.17 | ₩60,448 | ₩60,673 | ₩58,705 | ₩58,785 | -2.75% | 242만 |
|---|
| 2026.08.14 | ₩61,279 | ₩61,588 | ₩60,287 | ₩60,944 | -0.55% | 96.3만 |
|---|
| 2026.08.13 | ₩62,137 | ₩62,338 | ₩60,019 | ₩61,239 | -1.45% | 204.9만 |
|---|
| 2026.08.12 | ₩64,296 | ₩65,154 | ₩61,829 | ₩61,896 | -3.73% | 234.1만 |
|---|
| 2026.08.11 | ₩68,480 | ₩69,016 | ₩64,363 | ₩64,739 | -5.46% | 218.5만 |
|---|
| 2026.08.10 | ₩67,622 | ₩71,470 | ₩67,541 | ₩68,667 | +1.55% | 193.5만 |
|---|
| 2026.08.07 | ₩71,470 | ₩72,623 | ₩68,386 | ₩68,775 | -3.77% | 210.3만 |
|---|
| 2026.08.06 | ₩75,734 | ₩76,123 | ₩69,740 | ₩71,095 | -6.13% | 198.8만 |
|---|
| 2026.08.05 | ₩86,850 | ₩92,616 | ₩74,837 | ₩75,707 | -12.83% | 399.2만 |
|---|
| 2026.08.04 | ₩73,414 | ₩75,426 | ₩72,744 | ₩74,728 | +1.79% | 184.9만 |
|---|
| 2026.08.03 | ₩74,085 | ₩75,466 | ₩73,307 | ₩73,951 | -0.18% | 88.5만 |
|---|
| 2026.07.31 | ₩74,715 | ₩75,144 | ₩71,899 | ₩74,071 | -0.86% | 135.3만 |
|---|
| 2026.07.30 | ₩77,182 | ₩78,134 | ₩74,822 | ₩75,224 | -2.54% | 157.2만 |
|---|
| 2026.07.29 | ₩72,368 | ₩80,414 | ₩72,020 | ₩78,295 | +8.19% | 237만 |
|---|
| 2026.07.28 | ₩71,202 | ₩73,320 | ₩69,083 | ₩72,194 | +1.39% | 105.9만 |
|---|
| 2026.07.27 | ₩71,738 | ₩74,809 | ₩70,826 | ₩71,376 | -0.50% | 62.5만 |
|---|
| 2026.07.24 | ₩71,041 | ₩71,483 | ₩69,445 | ₩70,049 | -1.40% | 64.8만 |
|---|
| 2026.07.23 | ₩69,821 | ₩70,357 | ₩68,708 | ₩69,526 | -0.42% | 101.3만 |
|---|
| 2026.07.22 | ₩75,774 | ₩75,868 | ₩70,029 | ₩70,129 | -7.45% | 134.8만 |
|---|
| 2026.07.21 | ₩75,975 | ₩77,088 | ₩75,356 | ₩76,297 | +0.42% | 80.4만 |
|---|
| 2026.07.20 | ₩74,299 | ₩77,491 | ₩74,299 | ₩76,673 | +3.19% | 106만 |
|---|
| 2026.07.17 | ₩71,711 | ₩75,332 | ₩71,550 | ₩75,131 | +4.77% | 99.7만 |
|---|
| 2026.07.16 | ₩72,757 | ₩74,346 | ₩72,650 | ₩72,985 | +0.31% | 71.2만 |
|---|
| 2026.07.15 | ₩72,355 | ₩73,428 | ₩70,746 | ₩73,280 | +1.28% | 76.6만 |
|---|
| 2026.07.14 | ₩69,780 | ₩72,327 | ₩69,271 | ₩71,792 | +2.88% | 118.6만 |
|---|
| 2026.07.13 | ₩74,648 | ₩74,702 | ₩70,665 | ₩71,175 | -4.65% | 146.1만 |
|---|
| 2026.07.10 | ₩76,177 | ₩76,237 | ₩71,631 | ₩74,044 | -2.80% | 81.6만 |
|---|
| 2026.07.09 | ₩73,750 | ₩75,721 | ₩72,462 | ₩75,251 | +2.04% | 74.4만 |
|---|
| 2026.07.08 | ₩74,085 | ₩74,810 | ₩72,409 | ₩74,393 | +0.42% | 122.9만 |
|---|
| 2026.07.07 | ₩77,719 | ₩78,858 | ₩74,226 | ₩74,970 | -3.54% | 154.1만 |
|---|
| 2026.07.06 | ₩71,403 | ₩76,887 | ₩70,795 | ₩76,083 | +6.55% | 162.1만 |
|---|
| 2026.07.02 | ₩74,071 | ₩76,579 | ₩70,424 | ₩72,127 | -2.62% | 152.7만 |
|---|
| 2026.07.01 | ₩75,962 | ₩76,539 | ₩73,776 | ₩74,634 | -1.75% | 125.1만 |
|---|
| 2026.06.30 | ₩74,634 | ₩75,734 | ₩73,361 | ₩74,728 | +0.13% | 178.1만 |
|---|
| 2026.06.29 | ₩74,205 | ₩77,102 | ₩73,434 | ₩75,131 | +1.25% | 182.8만 |
|---|
| 2026.06.26 | ₩71,604 | ₩74,299 | ₩70,303 | ₩73,977 | +3.31% | 403.3만 |
|---|
| 2026.06.25 | ₩70,290 | ₩71,685 | ₩69,325 | ₩71,309 | +1.45% | 108.3만 |
|---|
| 2026.06.24 | ₩69,485 | ₩72,100 | ₩69,445 | ₩71,001 | +2.18% | 164.4만 |
|---|
| 2026.06.23 | ₩69,063 | ₩71,671 | ₩68,989 | ₩70,706 | +2.38% | 111.6만 |
|---|
| 2026.06.22 | ₩67,957 | ₩69,821 | ₩67,595 | ₩69,673 | +2.53% | 116.6만 |
|---|
| 2026.06.18 | ₩67,340 | ₩69,123 | ₩66,991 | ₩68,989 | +2.45% | 246.6만 |
|---|
| 2026.06.17 | ₩71,282 | ₩71,282 | ₩67,930 | ₩68,077 | -4.50% | 103.1만 |
|---|
| 2026.06.16 | ₩69,083 | ₩71,188 | ₩67,796 | ₩70,746 | +2.41% | 185.4만 |
|---|
| 2026.06.15 | ₩67,796 | ₩69,660 | ₩66,375 | ₩69,271 | +2.18% | 247만 |
|---|
| 2026.06.12 | ₩68,386 | ₩68,790 | ₩66,388 | ₩67,380 | -1.47% | 93.6만 |
|---|
| 2026.06.11 | ₩69,794 | ₩69,794 | ₩67,514 | ₩68,386 | -2.02% | 134.6만 |
|---|
| 2026.06.10 | ₩70,183 | ₩72,167 | ₩68,949 | ₩69,687 | -0.71% | 166만 |
|---|
| 2026.06.09 | ₩72,556 | ₩73,186 | ₩69,445 | ₩71,322 | -1.70% | 171.9만 |
|---|
| 2026.06.08 | ₩72,502 | ₩74,742 | ₩71,068 | ₩73,723 | +1.68% | 109.7만 |
|---|
| 2026.06.05 | ₩73,119 | ₩75,010 | ₩72,020 | ₩73,106 | -0.02% | 160.4만 |
|---|
| 2026.06.04 | ₩75,519 | ₩76,606 | ₩72,999 | ₩73,052 | -3.27% | 102.5만 |
|---|
| 2026.06.03 | ₩74,876 | ₩75,553 | ₩73,428 | ₩75,198 | +0.43% | 85.3만 |
|---|
| 2026.06.02 | ₩75,359 | ₩77,796 | ₩74,970 | ₩76,136 | +1.03% | 108만 |
|---|
| 2026.06.01 | ₩74,071 | ₩77,155 | ₩74,071 | ₩77,008 | +3.96% | 140.1만 |
|---|
| 2026.05.29 | ₩76,002 | ₩76,659 | ₩73,964 | ₩74,353 | -2.17% | 181.1만 |
|---|
| 2026.05.28 | ₩76,096 | ₩77,370 | ₩74,326 | ₩76,056 | -0.05% | 107.4만 |
|---|
| 2026.05.27 | ₩82,412 | ₩82,412 | ₩75,198 | ₩75,814 | -8.01% | 171.8만 |
|---|
| 2026.05.26 | ₩81,259 | ₩84,115 | ₩79,658 | ₩83,619 | +2.90% | 152.7만 |
|---|
| 2026.05.22 | ₩82,519 | ₩83,404 | ₩79,529 | ₩80,534 | -2.40% | 126.5만 |
|---|
| 2026.05.21 | ₩82,170 | ₩83,136 | ₩80,521 | ₩81,929 | -0.29% | 103.9만 |
|---|
| 2026.05.20 | ₩80,843 | ₩83,431 | ₩79,616 | ₩83,149 | +2.85% | 123.9만 |
|---|
| 2026.05.19 | ₩80,521 | ₩80,910 | ₩78,201 | ₩80,642 | +0.15% | 118.8만 |
|---|
| 2026.05.18 | ₩78,040 | ₩81,540 | ₩77,879 | ₩79,354 | +1.68% | 165.8만 |
|---|
| 2026.05.15 | ₩76,539 | ₩80,454 | ₩76,431 | ₩78,966 | +3.17% | 107.7만 |
|---|
| 2026.05.14 | ₩75,050 | ₩78,295 | ₩72,730 | ₩76,713 | +2.22% | 111.1만 |
|---|
| 2026.05.13 | ₩77,276 | ₩77,752 | ₩73,320 | ₩74,474 | -3.63% | 139.8만 |
|---|
| 2026.05.12 | ₩76,297 | ₩78,443 | ₩74,554 | ₩77,289 | +1.30% | 149.3만 |
|---|
| 2026.05.11 | ₩76,297 | ₩77,692 | ₩75,533 | ₩76,284 | -0.02% | 171.6만 |
|---|
| 2026.05.08 | ₩78,322 | ₩80,454 | ₩72,918 | ₩76,177 | -2.74% | 178.7만 |
|---|
| 2026.05.07 | ₩79,810 | ₩82,707 | ₩75,774 | ₩78,000 | -2.27% | 308.9만 |
|---|
| 2026.05.06 | ₩74,474 | ₩82,170 | ₩71,550 | ₩81,714 | +9.72% | 298.8만 |
|---|
| 2026.05.05 | ₩75,298 | ₩79,864 | ₩73,763 | ₩78,805 | +4.66% | 315.8만 |
|---|
| 2026.05.04 | ₩73,776 | ₩75,989 | ₩73,079 | ₩75,399 | +2.20% | 120.2만 |
|---|
| 2026.05.01 | ₩72,905 | ₩74,272 | ₩71,996 | ₩73,723 | +1.12% | 121.9만 |
|---|
| 2026.04.30 | ₩71,443 | ₩71,725 | ₩69,740 | ₩71,591 | +0.21% | 96.2만 |
|---|
| 2026.04.29 | ₩71,845 | ₩73,736 | ₩71,242 | ₩71,510 | -0.47% | 107.3만 |
|---|
| 2026.04.28 | ₩74,246 | ₩75,023 | ₩71,966 | ₩72,100 | -2.89% | 76.7만 |
|---|
| 2026.04.27 | ₩74,085 | ₩74,706 | ₩73,009 | ₩73,401 | -0.92% | 83만 |
|---|
| 2026.04.24 | ₩71,872 | ₩73,747 | ₩71,859 | ₩73,495 | +2.26% | 82.5만 |
|---|
| 2026.04.23 | ₩75,090 | ₩75,090 | ₩70,055 | ₩72,073 | -4.02% | 212.3만 |
|---|
| 2026.04.22 | ₩78,872 | ₩79,663 | ₩74,420 | ₩76,418 | -3.11% | 159.8만 |
|---|
| 2026.04.21 | ₩75,540 | ₩79,804 | ₩74,460 | ₩78,295 | +3.65% | 228.3만 |
|---|
| 2026.04.20 | ₩70,665 | ₩76,297 | ₩70,109 | ₩76,203 | +7.84% | 212.3만 |
|---|
| 2026.04.17 | ₩70,344 | ₩71,497 | ₩69,539 | ₩71,108 | +1.09% | 133.8만 |
|---|
| 2026.04.16 | ₩69,204 | ₩71,229 | ₩69,070 | ₩69,794 | +0.85% | 139.1만 |
|---|
| 2026.04.15 | ₩65,302 | ₩68,748 | ₩65,047 | ₩68,520 | +4.93% | 105만 |
|---|
| 2026.04.14 | ₩65,355 | ₩66,991 | ₩64,216 | ₩64,886 | -0.72% | 85.1만 |
|---|
| 2026.04.13 | ₩62,124 | ₩65,181 | ₩61,909 | ₩65,060 | +4.73% | 112.4만 |
|---|
| 2026.04.10 | ₩65,382 | ₩65,382 | ₩60,850 | ₩61,909 | -5.31% | 172.3만 |
|---|
| 2026.04.09 | ₩67,327 | ₩68,433 | ₩64,532 | ₩65,691 | -2.43% | 151.3만 |
|---|
| 2026.04.08 | ₩72,543 | ₩73,441 | ₩67,541 | ₩67,595 | -6.82% | 199만 |
|---|
| 2026.04.07 | ₩69,351 | ₩72,207 | ₩69,070 | ₩70,558 | +1.74% | 191.1만 |
|---|
| 2026.04.06 | ₩68,869 | ₩70,464 | ₩67,461 | ₩69,418 | +0.80% | 123.5만 |
|---|
| 2026.04.02 | ₩64,833 | ₩69,150 | ₩63,604 | ₩68,869 | +6.23% | 118만 |
|---|
| 2026.04.01 | ₩65,892 | ₩66,830 | ₩64,470 | ₩65,825 | -0.10% | 134.4만 |
|---|
| 2026.03.31 | ₩66,348 | ₩66,924 | ₩64,833 | ₩64,913 | -2.16% | 211.3만 |
|---|
| 2026.03.30 | ₩63,237 | ₩67,032 | ₩63,183 | ₩65,771 | +4.01% | 202만 |
|---|
| 2026.03.27 | ₩68,828 | ₩69,445 | ₩62,907 | ₩63,612 | -7.58% | 391.5만 |
|---|
| 2026.03.26 | ₩73,213 | ₩75,774 | ₩70,397 | ₩71,604 | -2.20% | 308.1만 |
|---|
| 2026.03.25 | ₩72,878 | ₩73,951 | ₩71,899 | ₩73,052 | +0.24% | 167.5만 |
|---|
| 2026.03.24 | ₩71,068 | ₩75,493 | ₩70,531 | ₩71,778 | +1.00% | 383.8만 |
|---|
| 2026.03.23 | ₩65,972 | ₩71,738 | ₩65,972 | ₩71,685 | +8.66% | 289.2만 |
|---|
| 2026.03.20 | ₩65,221 | ₩65,221 | ₩63,241 | ₩64,524 | -1.07% | 226.4만 |
|---|
| 2026.03.19 | ₩64,457 | ₩65,919 | ₩63,974 | ₩65,423 | +1.50% | 96.9만 |
|---|
| 2026.03.18 | ₩64,511 | ₩66,171 | ₩63,773 | ₩65,087 | +0.89% | 142.7만 |
|---|
| 2026.03.17 | ₩62,405 | ₩65,436 | ₩61,990 | ₩64,497 | +3.35% | 112.4만 |
|---|
| 2026.03.16 | ₩60,528 | ₩62,700 | ₩59,710 | ₩62,687 | +3.57% | 102.4만 |
|---|
| 2026.03.13 | ₩60,488 | ₩61,078 | ₩58,731 | ₩59,844 | -1.06% | 115.1만 |
|---|
| 2026.03.12 | ₩59,429 | ₩60,877 | ₩58,503 | ₩60,086 | +1.11% | 142.6만 |
|---|
| 2026.03.11 | ₩61,789 | ₩62,123 | ₩59,751 | ₩60,059 | -2.80% | 116.4만 |
|---|
| 2026.03.10 | ₩62,017 | ₩63,505 | ₩60,434 | ₩61,520 | -0.80% | 179.2만 |
|---|
| 2026.03.09 | ₩61,641 | ₩62,178 | ₩59,737 | ₩61,990 | +0.57% | 140.1만 |
|---|
| 2026.03.06 | ₩63,130 | ₩63,345 | ₩61,507 | ₩61,923 | -1.91% | 159.6만 |
|---|
| 2026.03.05 | ₩65,262 | ₩66,160 | ₩62,647 | ₩63,585 | -2.57% | 186.4만 |
|---|
| 2026.03.04 | ₩66,039 | ₩66,790 | ₩63,606 | ₩64,900 | -1.73% | 184.5만 |
|---|
| 2026.03.03 | ₩62,915 | ₩67,513 | ₩62,821 | ₩65,597 | +4.26% | 195.4만 |
|---|
| 2026.03.02 | ₩64,980 | ₩65,798 | ₩63,746 | ₩64,417 | -0.87% | 212.7만 |
|---|
| 2026.02.27 | ₩62,151 | ₩66,884 | ₩61,132 | ₩65,221 | +4.94% | 375.7만 |
|---|
| 2026.02.26 | ₩62,928 | ₩67,660 | ₩62,017 | ₩63,183 | +0.40% | 378.5만 |
|---|
| 2026.02.25 | ₩53,716 | ₩62,526 | ₩51,039 | ₩62,365 | +16.10% | 945.4만 |
|---|
| 2026.02.24 | ₩43,405 | ₩45,242 | ₩43,177 | ₩44,880 | +3.40% | 161만 |
|---|
| 2026.02.23 | ₩45,591 | ₩45,604 | ₩43,566 | ₩43,888 | -3.74% | 239.6만 |
|---|
| 2026.02.20 | ₩44,692 | ₩45,966 | ₩44,223 | ₩45,953 | +2.82% | 128.1만 |
|---|
| 2026.02.19 | ₩44,679 | ₩45,430 | ₩44,250 | ₩44,920 | +0.54% | 108.9만 |
|---|
| 2026.02.18 | ₩43,512 | ₩44,853 | ₩43,204 | ₩44,706 | +2.74% | 133만 |
|---|
| 2026.02.17 | ₩44,008 | ₩44,075 | ₩43,177 | ₩43,579 | -0.98% | 154.3만 |
|---|
| 2026.02.13 | ₩43,821 | ₩43,888 | ₩42,654 | ₩43,579 | -0.55% | 130.8만 |
|---|
| 2026.02.12 | ₩43,646 | ₩44,652 | ₩43,278 | ₩43,740 | +0.22% | 137.1만 |
|---|
| 2026.02.11 | ₩44,022 | ₩44,071 | ₩42,600 | ₩43,633 | -0.88% | 135.3만 |
|---|
| 2026.02.10 | ₩44,679 | ₩45,175 | ₩43,673 | ₩44,049 | -1.41% | 93만 |
|---|
| 2026.02.09 | ₩45,349 | ₩45,383 | ₩44,230 | ₩44,277 | -2.37% | 130.7만 |
|---|
| 2026.02.06 | ₩44,357 | ₩45,343 | ₩43,633 | ₩45,269 | +2.06% | 154.7만 |
|---|
| 2026.02.05 | ₩42,439 | ₩44,920 | ₩42,413 | ₩43,700 | +2.97% | 150.7만 |
|---|
| 2026.02.04 | ₩42,037 | ₩42,667 | ₩41,541 | ₩42,614 | +1.37% | 205.7만 |
|---|
| 2026.02.03 | ₩43,311 | ₩43,485 | ₩42,037 | ₩42,466 | -1.95% | 144.9만 |
|---|
| 2026.02.02 | ₩44,196 | ₩44,639 | ₩43,579 | ₩43,861 | -0.76% | 170.2만 |
|---|
| 2026.01.30 | ₩43,888 | ₩44,236 | ₩43,284 | ₩43,740 | -0.34% | 110.7만 |
|---|
| 2026.01.29 | ₩44,250 | ₩44,357 | ₩43,123 | ₩44,142 | -0.24% | 100.8만 |
|---|
| 2026.01.28 | ₩46,060 | ₩46,623 | ₩44,806 | ₩44,893 | -2.53% | 94.3만 |
|---|
| 2026.01.27 | ₩46,824 | ₩46,824 | ₩45,607 | ₩46,047 | -1.66% | 76.1만 |
|---|
| 2026.01.26 | ₩47,521 | ₩48,393 | ₩46,824 | ₩46,945 | -1.21% | 145만 |
|---|
| 2026.01.23 | ₩47,428 | ₩47,964 | ₩46,784 | ₩47,401 | -0.06% | 98.2만 |
|---|
| 2026.01.22 | ₩46,757 | ₩47,910 | ₩46,596 | ₩47,521 | +1.63% | 139.1만 |
|---|
| 2026.01.21 | ₩46,663 | ₩46,830 | ₩45,282 | ₩46,274 | -0.83% | 138.6만 |
|---|
| 2026.01.20 | ₩46,342 | ₩46,948 | ₩45,872 | ₩46,435 | +0.20% | 157.7만 |
|---|
| 2026.01.16 | ₩45,684 | ₩47,823 | ₩45,684 | ₩46,824 | +2.49% | 229.5만 |
|---|
| 2026.01.15 | ₩45,510 | ₩45,912 | ₩44,960 | ₩45,765 | +0.56% | 98.1만 |
|---|
| 2026.01.14 | ₩45,510 | ₩45,872 | ₩44,585 | ₩45,255 | -0.56% | 130만 |
|---|
| 2026.01.13 | ₩46,851 | ₩47,213 | ₩45,282 | ₩45,550 | -2.78% | 171.7만 |
|---|
| 2026.01.12 | ₩48,621 | ₩48,755 | ₩46,677 | ₩46,932 | -3.47% | 93.1만 |
|---|
| 2026.01.09 | ₩48,983 | ₩49,204 | ₩48,152 | ₩48,889 | -0.19% | 83.2만 |
|---|
| 2026.01.08 | ₩48,179 | ₩49,432 | ₩47,508 | ₩48,849 | +1.39% | 107.3만 |
|---|
| 2026.01.07 | ₩48,272 | ₩48,862 | ₩46,838 | ₩48,031 | -0.50% | 87.7만 |
|---|
| 2026.01.06 | ₩47,897 | ₩48,179 | ₩46,730 | ₩48,179 | +0.59% | 182.6만 |
|---|
| 2026.01.05 | ₩46,328 | ₩49,117 | ₩45,658 | ₩47,589 | +2.72% | 191.2만 |
|---|
| 2026.01.02 | ₩46,932 | ₩47,012 | ₩46,013 | ₩46,100 | -1.77% | 101.3만 |
|---|
| 2025.12.31 | ₩47,200 | ₩47,629 | ₩47,025 | ₩47,039 | -0.34% | 117.7만 |
|---|
| 2025.12.30 | ₩47,361 | ₩47,897 | ₩47,147 | ₩47,361 | 0.00% | 77.9만 |
|---|
| 2025.12.29 | ₩47,763 | ₩48,058 | ₩47,052 | ₩47,361 | -0.84% | 64.5만 |
|---|
| 2025.12.26 | ₩48,500 | ₩48,708 | ₩47,857 | ₩48,071 | -0.88% | 57.7만 |
|---|
| 2025.12.24 | ₩48,943 | ₩49,030 | ₩48,474 | ₩48,541 | -0.82% | 69.8만 |
|---|
| 2025.12.23 | ₩49,372 | ₩50,176 | ₩48,474 | ₩48,943 | -0.87% | 120.8만 |
|---|
| 2025.12.22 | ₩49,613 | ₩50,083 | ₩48,996 | ₩49,573 | -0.08% | 129.3만 |
|---|
| 2025.12.19 | ₩51,182 | ₩51,410 | ₩49,050 | ₩49,586 | -3.12% | 336.2만 |
|---|
| 2025.12.18 | ₩52,858 | ₩53,421 | ₩51,397 | ₩51,437 | -2.69% | 134.6만 |
|---|
| 2025.12.17 | ₩52,791 | ₩53,958 | ₩52,241 | ₩52,630 | -0.30% | 143.1만 |
|---|
| 2025.12.16 | ₩53,596 | ₩53,596 | ₩51,772 | ₩52,604 | -1.85% | 150.9만 |
|---|
| 2025.12.15 | ₩55,312 | ₩56,707 | ₩51,973 | ₩52,121 | -5.77% | 277.8만 |
|---|
| 2025.12.12 | ₩51,417 | ₩56,412 | ₩51,417 | ₩55,084 | +7.13% | 547만 |
|---|
| 2025.12.11 | ₩48,085 | ₩48,956 | ₩47,790 | ₩48,621 | +1.12% | 152.1만 |
|---|
| 2025.12.10 | ₩46,704 | ₩48,165 | ₩46,395 | ₩47,964 | +2.70% | 185.4만 |
|---|
| 2025.12.09 | ₩47,870 | ₩49,506 | ₩46,516 | ₩47,267 | -1.26% | 296.9만 |
|---|
| 2025.12.08 | ₩44,920 | ₩45,550 | ₩43,418 | ₩43,673 | -2.78% | 127.2만 |
|---|
| 2025.12.05 | ₩45,068 | ₩45,302 | ₩44,411 | ₩44,920 | -0.33% | 85.8만 |
|---|
| 2025.12.04 | ₩45,054 | ₩45,343 | ₩44,156 | ₩44,209 | -1.87% | 112.7만 |
|---|
| 2025.12.03 | ₩46,650 | ₩46,690 | ₩44,900 | ₩44,934 | -3.68% | 103.1만 |
|---|
| 2025.12.02 | ₩47,039 | ₩47,130 | ₩46,047 | ₩46,784 | -0.54% | 83.4만 |
|---|
| 2025.12.01 | ₩47,589 | ₩47,991 | ₩46,087 | ₩46,301 | -2.70% | 112.8만 |
|---|
| 2025.11.28 | ₩47,414 | ₩48,085 | ₩47,414 | ₩47,602 | +0.40% | 67.3만 |
|---|
| 2025.11.26 | ₩47,870 | ₩48,795 | ₩47,555 | ₩47,629 | -0.50% | 111.4만 |
|---|
| 2025.11.25 | ₩48,259 | ₩49,560 | ₩47,770 | ₩47,910 | -0.72% | 138.1만 |
|---|
| 2025.11.24 | ₩47,749 | ₩49,546 | ₩46,543 | ₩48,004 | +0.53% | 160.4만 |
|---|
| 2025.11.21 | ₩45,470 | ₩48,179 | ₩44,610 | ₩48,071 | +5.72% | 152.3만 |
|---|
| 2025.11.20 | ₩45,617 | ₩46,368 | ₩45,229 | ₩45,564 | -0.12% | 132.5만 |
|---|
| 2025.11.19 | ₩46,650 | ₩47,173 | ₩45,658 | ₩45,752 | -1.93% | 107.3만 |
|---|
| 2025.11.18 | ₩46,932 | ₩47,843 | ₩46,476 | ₩46,851 | -0.17% | 119.7만 |
|---|
| 2025.11.17 | ₩49,164 | ₩49,291 | ₩46,623 | ₩47,267 | -3.86% | 133.3만 |
|---|
| 2025.11.14 | ₩50,083 | ₩50,364 | ₩48,406 | ₩49,144 | -1.87% | 148.7만 |
|---|
| 2025.11.13 | ₩51,001 | ₩51,906 | ₩50,606 | ₩51,008 | +0.01% | 195.5만 |
|---|
| 2025.11.12 | ₩50,150 | ₩51,263 | ₩49,586 | ₩51,142 | +1.98% | 161.1만 |
|---|
| 2025.11.11 | ₩48,889 | ₩50,941 | ₩48,889 | ₩49,949 | +2.17% | 178만 |
|---|
| 2025.11.10 | ₩48,393 | ₩49,419 | ₩47,991 | ₩49,050 | +1.36% | 224.7만 |
|---|
| 2025.11.07 | ₩43,405 | ₩49,479 | ₩42,654 | ₩48,380 | +11.46% | 385만 |
|---|
| 2025.11.06 | ₩49,084 | ₩49,084 | ₩42,466 | ₩42,936 | -12.53% | 232.5만 |
|---|
| 2025.11.05 | ₩41,394 | ₩43,606 | ₩41,246 | ₩42,627 | +2.98% | 325.3만 |
|---|
| 2025.11.04 | ₩40,924 | ₩41,548 | ₩40,576 | ₩41,206 | +0.69% | 142.5만 |
|---|
| 2025.11.03 | ₩41,072 | ₩41,487 | ₩40,535 | ₩41,380 | +0.75% | 151.3만 |
|---|
| 2025.10.31 | ₩41,970 | ₩42,077 | ₩40,830 | ₩40,857 | -2.65% | 154.6만 |
|---|
| 2025.10.30 | ₩41,474 | ₩42,198 | ₩41,340 | ₩41,836 | +0.87% | 72.6만 |
|---|
| 2025.10.29 | ₩42,721 | ₩42,721 | ₩41,487 | ₩41,836 | -2.07% | 101.4만 |
|---|
| 2025.10.28 | ₩42,694 | ₩43,311 | ₩42,305 | ₩43,150 | +1.07% | 116.8만 |
|---|
| 2025.10.27 | ₩42,185 | ₩43,051 | ₩42,104 | ₩42,694 | +1.21% | 101.4만 |
|---|
| 2025.10.24 | ₩43,767 | ₩43,869 | ₩40,897 | ₩41,970 | -4.11% | 178.9만 |
|---|
| 2025.10.23 | ₩43,847 | ₩44,075 | ₩43,405 | ₩43,472 | -0.86% | 77.7만 |
|---|
| 2025.10.22 | ₩43,029 | ₩43,740 | ₩42,942 | ₩43,606 | +1.34% | 137.6만 |
|---|
| 2025.10.21 | ₩42,372 | ₩43,184 | ₩41,608 | ₩43,137 | +1.80% | 97.2만 |
|---|
| 2025.10.20 | ₩42,051 | ₩42,654 | ₩42,051 | ₩42,533 | +1.15% | 77.9만 |
|---|
| 2025.10.17 | ₩41,420 | ₩42,037 | ₩41,373 | ₩41,943 | +1.26% | 93.6만 |
|---|
| 2025.10.16 | ₩42,466 | ₩42,761 | ₩41,085 | ₩41,501 | -2.27% | 87.9만 |
|---|
| 2025.10.15 | ₩41,917 | ₩42,580 | ₩41,742 | ₩42,359 | +1.06% | 148.5만 |
|---|
| 2025.10.14 | ₩40,482 | ₩41,782 | ₩40,187 | ₩41,742 | +3.11% | 93.5만 |
|---|
| 2025.10.13 | ₩40,254 | ₩41,226 | ₩40,214 | ₩40,924 | +1.67% | 154.9만 |
|---|
| 2025.10.10 | ₩41,648 | ₩41,840 | ₩39,469 | ₩39,704 | -4.67% | 146.7만 |
|---|