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 | ₩57,748 | ₩58,428 | ₩57,521 | ₩57,948 | +0.35% | 70만 |
| 2026.10.08 | ₩57,067 | ₩58,161 | ₩55,976 | ₩57,481 | +0.72% | 158.2만 |
| 2026.10.07 | ₩55,466 | ₩57,494 | ₩55,306 | ₩56,814 | +2.43% | 191.8만 |
| 2026.10.06 | ₩55,079 | ₩55,960 | ₩54,892 | ₩55,373 | +0.53% | 135.7만 |
| 2026.10.05 | ₩55,386 | ₩55,820 | ₩54,352 | ₩55,039 | -0.63% | 179.4만 |
| 2026.10.02 | ₩55,786 | ₩56,086 | ₩54,012 | ₩55,439 | -0.62% | 120.9만 |
| 2026.10.01 | ₩56,147 | ₩56,854 | ₩55,119 | ₩55,693 | -0.81% | 161.8만 |
| 2026.09.30 | ₩55,226 | ₩56,480 | ₩54,912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,973 |
| +1.35% |
| 230.3만 |
| 2026.09.29 | ₩53,825 | ₩55,680 | ₩53,825 | ₩54,999 | +2.18% | 211.2만 |
|---|
| 2026.09.28 | ₩52,864 | ₩54,899 | ₩51,757 | ₩53,852 | +1.87% | 280.8만 |
|---|
| 2026.09.25 | ₩51,463 | ₩52,918 | ₩51,358 | ₩52,837 | +2.67% | 215만 |
|---|
| 2026.09.24 | ₩51,837 | ₩52,591 | ₩50,876 | ₩51,436 | -0.77% | 216.2만 |
|---|
| 2026.09.23 | ₩52,104 | ₩52,504 | ₩51,050 | ₩51,903 | -0.38% | 188만 |
|---|
| 2026.09.22 | ₩53,371 | ₩53,371 | ₩50,156 | ₩52,077 | -2.43% | 244만 |
|---|
| 2026.09.21 | ₩51,343 | ₩52,617 | ₩49,869 | ₩52,384 | +2.03% | 199.1만 |
|---|
| 2026.09.18 | ₩53,518 | ₩53,518 | ₩50,543 | ₩50,836 | -5.01% | 378.7만 |
|---|
| 2026.09.17 | ₩54,465 | ₩54,705 | ₩52,931 | ₩53,518 | -1.74% | 262.9만 |
|---|
| 2026.09.16 | ₩53,291 | ₩54,672 | ₩52,531 | ₩54,265 | +1.83% | 311.6만 |
|---|
| 2026.09.15 | ₩56,440 | ₩56,507 | ₩53,758 | ₩55,479 | -1.70% | 420.4만 |
|---|
| 2026.09.14 | ₩57,354 | ₩58,041 | ₩56,200 | ₩56,360 | -1.73% | 216.9만 |
|---|
| 2026.09.11 | ₩56,387 | ₩57,381 | ₩56,227 | ₩56,347 | -0.07% | 128.2만 |
|---|
| 2026.09.10 | ₩57,067 | ₩58,321 | ₩56,747 | ₩57,027 | -0.07% | 137.1만 |
|---|
| 2026.09.09 | ₩57,721 | ₩58,148 | ₩57,134 | ₩57,601 | -0.21% | 137.2만 |
|---|
| 2026.09.08 | ₩58,508 | ₩59,109 | ₩57,374 | ₩58,175 | -0.57% | 120.8만 |
|---|
| 2026.09.04 | ₩59,175 | ₩59,436 | ₩58,308 | ₩59,149 | -0.05% | 125.6만 |
|---|
| 2026.09.03 | ₩59,335 | ₩60,057 | ₩58,615 | ₩59,496 | +0.27% | 136.2만 |
|---|
| 2026.09.02 | ₩57,347 | ₩59,923 | ₩57,040 | ₩58,748 | +2.44% | 201.7만 |
|---|
| 2026.09.01 | ₩58,281 | ₩58,855 | ₩57,267 | ₩57,334 | -1.63% | 180.4만 |
|---|
| 2026.08.31 | ₩58,268 | ₩59,162 | ₩57,174 | ₩58,908 | +1.10% | 158.4만 |
|---|
| 2026.08.28 | ₩58,522 | ₩61,017 | ₩57,214 | ₩57,948 | -0.98% | 173.1만 |
|---|
| 2026.08.27 | ₩59,842 | ₩60,083 | ₩58,041 | ₩58,882 | -1.61% | 144.9만 |
|---|
| 2026.08.26 | ₩59,095 | ₩61,070 | ₩58,722 | ₩59,042 | -0.09% | 161만 |
|---|
| 2026.08.25 | ₩59,856 | ₩60,416 | ₩57,901 | ₩59,095 | -1.27% | 162.1만 |
|---|
| 2026.08.24 | ₩57,881 | ₩60,349 | ₩57,881 | ₩59,642 | +3.04% | 164.1만 |
|---|
| 2026.08.21 | ₩57,294 | ₩58,055 | ₩57,027 | ₩57,761 | +0.82% | 128.7만 |
|---|
| 2026.08.20 | ₩59,322 | ₩59,780 | ₩56,987 | ₩57,241 | -3.51% | 177.7만 |
|---|
| 2026.08.19 | ₩59,362 | ₩60,403 | ₩58,895 | ₩59,109 | -0.43% | 176.3만 |
|---|
| 2026.08.18 | ₩59,389 | ₩59,689 | ₩58,295 | ₩59,522 | +0.22% | 196.9만 |
|---|
| 2026.08.17 | ₩60,149 | ₩60,374 | ₩58,415 | ₩58,495 | -2.75% | 242만 |
|---|
| 2026.08.14 | ₩60,977 | ₩61,283 | ₩59,989 | ₩60,643 | -0.55% | 96.3만 |
|---|
| 2026.08.13 | ₩61,831 | ₩62,031 | ₩59,722 | ₩60,937 | -1.45% | 204.9만 |
|---|
| 2026.08.12 | ₩63,979 | ₩64,833 | ₩61,524 | ₩61,590 | -3.73% | 234.1만 |
|---|
| 2026.08.11 | ₩68,142 | ₩68,675 | ₩64,045 | ₩64,419 | -5.46% | 218.5만 |
|---|
| 2026.08.10 | ₩67,288 | ₩71,117 | ₩67,208 | ₩68,328 | +1.55% | 193.5만 |
|---|
| 2026.08.07 | ₩71,117 | ₩72,265 | ₩68,048 | ₩68,435 | -3.77% | 210.3만 |
|---|
| 2026.08.06 | ₩75,360 | ₩75,747 | ₩69,396 | ₩70,744 | -6.13% | 198.8만 |
|---|
| 2026.08.05 | ₩86,421 | ₩92,159 | ₩74,468 | ₩75,333 | -12.83% | 399.2만 |
|---|
| 2026.08.04 | ₩73,052 | ₩75,053 | ₩72,385 | ₩74,359 | +1.79% | 184.9만 |
|---|
| 2026.08.03 | ₩73,719 | ₩75,093 | ₩72,945 | ₩73,586 | -0.18% | 88.5만 |
|---|
| 2026.07.31 | ₩74,346 | ₩74,773 | ₩71,544 | ₩73,706 | -0.86% | 135.3만 |
|---|
| 2026.07.30 | ₩76,801 | ₩77,748 | ₩74,453 | ₩74,853 | -2.54% | 157.2만 |
|---|
| 2026.07.29 | ₩72,011 | ₩80,017 | ₩71,664 | ₩77,909 | +8.19% | 237만 |
|---|
| 2026.07.28 | ₩70,850 | ₩72,958 | ₩68,742 | ₩71,838 | +1.39% | 105.9만 |
|---|
| 2026.07.27 | ₩71,384 | ₩74,439 | ₩70,477 | ₩71,024 | -0.50% | 62.5만 |
|---|
| 2026.07.24 | ₩70,690 | ₩71,130 | ₩69,102 | ₩69,703 | -1.40% | 64.8만 |
|---|
| 2026.07.23 | ₩69,476 | ₩70,010 | ₩68,369 | ₩69,182 | -0.42% | 101.3만 |
|---|
| 2026.07.22 | ₩75,400 | ₩75,494 | ₩69,683 | ₩69,783 | -7.45% | 134.8만 |
|---|
| 2026.07.21 | ₩75,600 | ₩76,708 | ₩74,984 | ₩75,921 | +0.42% | 80.4만 |
|---|
| 2026.07.20 | ₩73,932 | ₩77,108 | ₩73,932 | ₩76,294 | +3.19% | 106만 |
|---|
| 2026.07.17 | ₩71,357 | ₩74,960 | ₩71,197 | ₩74,760 | +4.77% | 99.7만 |
|---|
| 2026.07.16 | ₩72,398 | ₩73,979 | ₩72,291 | ₩72,625 | +0.31% | 71.2만 |
|---|
| 2026.07.15 | ₩71,998 | ₩73,065 | ₩70,397 | ₩72,918 | +1.28% | 76.6만 |
|---|
| 2026.07.14 | ₩69,436 | ₩71,970 | ₩68,929 | ₩71,437 | +2.88% | 118.6만 |
|---|
| 2026.07.13 | ₩74,279 | ₩74,333 | ₩70,317 | ₩70,824 | -4.65% | 146.1만 |
|---|
| 2026.07.10 | ₩75,800 | ₩75,860 | ₩71,277 | ₩73,679 | -2.80% | 81.6만 |
|---|
| 2026.07.09 | ₩73,385 | ₩75,347 | ₩72,104 | ₩74,880 | +2.04% | 74.4만 |
|---|
| 2026.07.08 | ₩73,719 | ₩74,441 | ₩72,051 | ₩74,026 | +0.42% | 122.9만 |
|---|
| 2026.07.07 | ₩77,335 | ₩78,469 | ₩73,859 | ₩74,600 | -3.54% | 154.1만 |
|---|
| 2026.07.06 | ₩71,050 | ₩76,508 | ₩70,446 | ₩75,707 | +6.55% | 162.1만 |
|---|
| 2026.07.02 | ₩73,706 | ₩76,201 | ₩70,076 | ₩71,771 | -2.62% | 152.7만 |
|---|
| 2026.07.01 | ₩75,587 | ₩76,161 | ₩73,412 | ₩74,266 | -1.75% | 125.1만 |
|---|
| 2026.06.30 | ₩74,266 | ₩75,360 | ₩72,998 | ₩74,359 | +0.13% | 178.1만 |
|---|
| 2026.06.29 | ₩73,839 | ₩76,721 | ₩73,072 | ₩74,760 | +1.25% | 182.8만 |
|---|
| 2026.06.26 | ₩71,251 | ₩73,932 | ₩69,956 | ₩73,612 | +3.31% | 403.3만 |
|---|
| 2026.06.25 | ₩69,943 | ₩71,331 | ₩68,982 | ₩70,957 | +1.45% | 108.3만 |
|---|
| 2026.06.24 | ₩69,142 | ₩71,744 | ₩69,102 | ₩70,650 | +2.18% | 164.4만 |
|---|
| 2026.06.23 | ₩68,722 | ₩71,317 | ₩68,649 | ₩70,357 | +2.38% | 111.6만 |
|---|
| 2026.06.22 | ₩67,621 | ₩69,476 | ₩67,261 | ₩69,329 | +2.53% | 116.6만 |
|---|
| 2026.06.18 | ₩67,008 | ₩68,782 | ₩66,661 | ₩68,649 | +2.45% | 246.6만 |
|---|
| 2026.06.17 | ₩70,930 | ₩70,930 | ₩67,595 | ₩67,741 | -4.50% | 103.1만 |
|---|
| 2026.06.16 | ₩68,742 | ₩70,837 | ₩67,461 | ₩70,397 | +2.41% | 185.4만 |
|---|
| 2026.06.15 | ₩67,461 | ₩69,316 | ₩66,047 | ₩68,929 | +2.18% | 247만 |
|---|
| 2026.06.12 | ₩68,048 | ₩68,450 | ₩66,060 | ₩67,048 | -1.47% | 93.6만 |
|---|
| 2026.06.11 | ₩69,449 | ₩69,449 | ₩67,181 | ₩68,048 | -2.02% | 134.6만 |
|---|
| 2026.06.10 | ₩69,836 | ₩71,811 | ₩68,609 | ₩69,343 | -0.71% | 166만 |
|---|
| 2026.06.09 | ₩72,198 | ₩72,825 | ₩69,102 | ₩70,970 | -1.70% | 171.9만 |
|---|
| 2026.06.08 | ₩72,145 | ₩74,373 | ₩70,717 | ₩73,359 | +1.68% | 109.7만 |
|---|
| 2026.06.05 | ₩72,758 | ₩74,640 | ₩71,664 | ₩72,745 | -0.02% | 160.4만 |
|---|
| 2026.06.04 | ₩75,147 | ₩76,227 | ₩72,638 | ₩72,692 | -3.27% | 102.5만 |
|---|
| 2026.06.03 | ₩74,506 | ₩75,180 | ₩73,065 | ₩74,826 | +0.43% | 85.3만 |
|---|
| 2026.06.02 | ₩74,987 | ₩77,412 | ₩74,600 | ₩75,760 | +1.03% | 108만 |
|---|
| 2026.06.01 | ₩73,706 | ₩76,774 | ₩73,706 | ₩76,628 | +3.96% | 140.1만 |
|---|
| 2026.05.29 | ₩75,627 | ₩76,281 | ₩73,599 | ₩73,986 | -2.17% | 181.1만 |
|---|
| 2026.05.28 | ₩75,720 | ₩76,988 | ₩73,959 | ₩75,680 | -0.05% | 107.4만 |
|---|
| 2026.05.27 | ₩82,005 | ₩82,005 | ₩74,826 | ₩75,440 | -8.01% | 171.8만 |
|---|
| 2026.05.26 | ₩80,857 | ₩83,699 | ₩79,264 | ₩83,206 | +2.90% | 152.7만 |
|---|
| 2026.05.22 | ₩82,112 | ₩82,992 | ₩79,136 | ₩80,137 | -2.40% | 126.5만 |
|---|
| 2026.05.21 | ₩81,765 | ₩82,725 | ₩80,124 | ₩81,525 | -0.29% | 103.9만 |
|---|
| 2026.05.20 | ₩80,444 | ₩83,019 | ₩79,223 | ₩82,739 | +2.85% | 123.9만 |
|---|
| 2026.05.19 | ₩80,124 | ₩80,510 | ₩77,815 | ₩80,244 | +0.15% | 118.8만 |
|---|
| 2026.05.18 | ₩77,655 | ₩81,138 | ₩77,495 | ₩78,963 | +1.68% | 165.8만 |
|---|
| 2026.05.15 | ₩76,161 | ₩80,057 | ₩76,054 | ₩78,576 | +3.17% | 107.7만 |
|---|
| 2026.05.14 | ₩74,680 | ₩77,909 | ₩72,371 | ₩76,334 | +2.22% | 111.1만 |
|---|
| 2026.05.13 | ₩76,895 | ₩77,368 | ₩72,958 | ₩74,106 | -3.63% | 139.8만 |
|---|
| 2026.05.12 | ₩75,921 | ₩78,055 | ₩74,186 | ₩76,908 | +1.30% | 149.3만 |
|---|
| 2026.05.11 | ₩75,921 | ₩77,308 | ₩75,160 | ₩75,907 | -0.02% | 171.6만 |
|---|
| 2026.05.08 | ₩77,935 | ₩80,057 | ₩72,558 | ₩75,800 | -2.74% | 178.7만 |
|---|
| 2026.05.07 | ₩79,416 | ₩82,298 | ₩75,400 | ₩77,615 | -2.27% | 308.9만 |
|---|
| 2026.05.06 | ₩74,106 | ₩81,765 | ₩71,197 | ₩81,311 | +9.72% | 298.8만 |
|---|
| 2026.05.05 | ₩74,926 | ₩79,470 | ₩73,399 | ₩78,416 | +4.66% | 315.8만 |
|---|
| 2026.05.04 | ₩73,412 | ₩75,614 | ₩72,718 | ₩75,027 | +2.20% | 120.2만 |
|---|
| 2026.05.01 | ₩72,545 | ₩73,906 | ₩71,640 | ₩73,359 | +1.12% | 121.9만 |
|---|
| 2026.04.30 | ₩71,090 | ₩71,371 | ₩69,396 | ₩71,237 | +0.21% | 96.2만 |
|---|
| 2026.04.29 | ₩71,491 | ₩73,372 | ₩70,890 | ₩71,157 | -0.47% | 107.3만 |
|---|
| 2026.04.28 | ₩73,879 | ₩74,653 | ₩71,611 | ₩71,744 | -2.89% | 76.7만 |
|---|
| 2026.04.27 | ₩73,719 | ₩74,337 | ₩72,649 | ₩73,038 | -0.92% | 83만 |
|---|
| 2026.04.24 | ₩71,517 | ₩73,383 | ₩71,504 | ₩73,132 | +2.26% | 82.5만 |
|---|
| 2026.04.23 | ₩74,720 | ₩74,720 | ₩69,709 | ₩71,718 | -4.02% | 212.3만 |
|---|
| 2026.04.22 | ₩78,482 | ₩79,270 | ₩74,053 | ₩76,041 | -3.11% | 159.8만 |
|---|
| 2026.04.21 | ₩75,167 | ₩79,410 | ₩74,093 | ₩77,909 | +3.65% | 228.3만 |
|---|
| 2026.04.20 | ₩70,317 | ₩75,921 | ₩69,763 | ₩75,827 | +7.84% | 212.3만 |
|---|
| 2026.04.17 | ₩69,996 | ₩71,144 | ₩69,196 | ₩70,757 | +1.09% | 133.8만 |
|---|
| 2026.04.16 | ₩68,862 | ₩70,877 | ₩68,729 | ₩69,449 | +0.85% | 139.1만 |
|---|
| 2026.04.15 | ₩64,979 | ₩68,409 | ₩64,726 | ₩68,182 | +4.93% | 105만 |
|---|
| 2026.04.14 | ₩65,033 | ₩66,661 | ₩63,899 | ₩64,566 | -0.72% | 85.1만 |
|---|
| 2026.04.13 | ₩61,817 | ₩64,859 | ₩61,604 | ₩64,739 | +4.73% | 112.4만 |
|---|
| 2026.04.10 | ₩65,059 | ₩65,059 | ₩60,550 | ₩61,604 | -5.31% | 172.3만 |
|---|
| 2026.04.09 | ₩66,994 | ₩68,095 | ₩64,214 | ₩65,366 | -2.43% | 151.3만 |
|---|
| 2026.04.08 | ₩72,185 | ₩73,079 | ₩67,208 | ₩67,261 | -6.82% | 199만 |
|---|
| 2026.04.07 | ₩69,009 | ₩71,851 | ₩68,729 | ₩70,210 | +1.74% | 191.1만 |
|---|
| 2026.04.06 | ₩68,529 | ₩70,116 | ₩67,128 | ₩69,076 | +0.80% | 123.5만 |
|---|
| 2026.04.02 | ₩64,512 | ₩68,809 | ₩63,290 | ₩68,529 | +6.23% | 118만 |
|---|
| 2026.04.01 | ₩65,567 | ₩66,501 | ₩64,152 | ₩65,500 | -0.10% | 134.4만 |
|---|
| 2026.03.31 | ₩66,020 | ₩66,594 | ₩64,512 | ₩64,592 | -2.16% | 211.3만 |
|---|
| 2026.03.30 | ₩62,925 | ₩66,701 | ₩62,871 | ₩65,446 | +4.01% | 202만 |
|---|
| 2026.03.27 | ₩68,489 | ₩69,102 | ₩62,596 | ₩63,298 | -7.58% | 391.5만 |
|---|
| 2026.03.26 | ₩72,852 | ₩75,400 | ₩70,050 | ₩71,251 | -2.20% | 308.1만 |
|---|
| 2026.03.25 | ₩72,518 | ₩73,586 | ₩71,544 | ₩72,692 | +0.24% | 167.5만 |
|---|
| 2026.03.24 | ₩70,717 | ₩75,120 | ₩70,183 | ₩71,424 | +1.00% | 383.8만 |
|---|
| 2026.03.23 | ₩65,647 | ₩71,384 | ₩65,647 | ₩71,331 | +8.66% | 289.2만 |
|---|
| 2026.03.20 | ₩64,899 | ₩64,899 | ₩62,929 | ₩64,206 | -1.07% | 226.4만 |
|---|
| 2026.03.19 | ₩64,139 | ₩65,593 | ₩63,658 | ₩65,100 | +1.50% | 96.9만 |
|---|
| 2026.03.18 | ₩64,192 | ₩65,844 | ₩63,458 | ₩64,766 | +0.89% | 142.7만 |
|---|
| 2026.03.17 | ₩62,097 | ₩65,113 | ₩61,684 | ₩64,179 | +3.35% | 112.4만 |
|---|
| 2026.03.16 | ₩60,229 | ₩62,391 | ₩59,415 | ₩62,378 | +3.57% | 102.4만 |
|---|
| 2026.03.13 | ₩60,189 | ₩60,776 | ₩58,441 | ₩59,549 | -1.06% | 115.1만 |
|---|
| 2026.03.12 | ₩59,135 | ₩60,576 | ₩58,215 | ₩59,789 | +1.11% | 142.6만 |
|---|
| 2026.03.11 | ₩61,484 | ₩61,816 | ₩59,456 | ₩59,762 | -2.80% | 116.4만 |
|---|
| 2026.03.10 | ₩61,710 | ₩63,192 | ₩60,136 | ₩61,217 | -0.80% | 179.2만 |
|---|
| 2026.03.09 | ₩61,337 | ₩61,871 | ₩59,442 | ₩61,684 | +0.57% | 140.1만 |
|---|
| 2026.03.06 | ₩62,818 | ₩63,033 | ₩61,203 | ₩61,617 | -1.91% | 159.6만 |
|---|
| 2026.03.05 | ₩64,939 | ₩65,833 | ₩62,338 | ₩63,272 | -2.57% | 186.4만 |
|---|
| 2026.03.04 | ₩65,713 | ₩66,460 | ₩63,292 | ₩64,579 | -1.73% | 184.5만 |
|---|
| 2026.03.03 | ₩62,604 | ₩67,180 | ₩62,511 | ₩65,273 | +4.26% | 195.4만 |
|---|
| 2026.03.02 | ₩64,659 | ₩65,473 | ₩63,432 | ₩64,099 | -0.87% | 212.7만 |
|---|
| 2026.02.27 | ₩61,844 | ₩66,554 | ₩60,830 | ₩64,899 | +4.94% | 375.7만 |
|---|
| 2026.02.26 | ₩62,618 | ₩67,326 | ₩61,710 | ₩62,871 | +0.40% | 378.5만 |
|---|
| 2026.02.25 | ₩53,451 | ₩62,217 | ₩50,787 | ₩62,057 | +16.10% | 945.4만 |
|---|
| 2026.02.24 | ₩43,191 | ₩45,019 | ₩42,964 | ₩44,658 | +3.40% | 161만 |
|---|
| 2026.02.23 | ₩45,366 | ₩45,379 | ₩43,351 | ₩43,671 | -3.74% | 239.6만 |
|---|
| 2026.02.20 | ₩44,472 | ₩45,739 | ₩44,005 | ₩45,726 | +2.82% | 128.1만 |
|---|
| 2026.02.19 | ₩44,458 | ₩45,205 | ₩44,031 | ₩44,698 | +0.54% | 108.9만 |
|---|
| 2026.02.18 | ₩43,297 | ₩44,632 | ₩42,991 | ₩44,485 | +2.74% | 133만 |
|---|
| 2026.02.17 | ₩43,791 | ₩43,858 | ₩42,964 | ₩43,364 | -0.98% | 154.3만 |
|---|
| 2026.02.13 | ₩43,604 | ₩43,671 | ₩42,443 | ₩43,364 | -0.55% | 130.8만 |
|---|
| 2026.02.12 | ₩43,431 | ₩44,432 | ₩43,064 | ₩43,524 | +0.22% | 137.1만 |
|---|
| 2026.02.11 | ₩43,804 | ₩43,854 | ₩42,390 | ₩43,417 | -0.88% | 135.3만 |
|---|
| 2026.02.10 | ₩44,458 | ₩44,952 | ₩43,457 | ₩43,831 | -1.41% | 93만 |
|---|
| 2026.02.09 | ₩45,125 | ₩45,159 | ₩44,011 | ₩44,058 | -2.37% | 130.7만 |
|---|
| 2026.02.06 | ₩44,138 | ₩45,119 | ₩43,417 | ₩45,045 | +2.06% | 154.7만 |
|---|
| 2026.02.05 | ₩42,230 | ₩44,698 | ₩42,203 | ₩43,484 | +2.97% | 150.7만 |
|---|
| 2026.02.04 | ₩41,830 | ₩42,457 | ₩41,336 | ₩42,403 | +1.37% | 205.7만 |
|---|
| 2026.02.03 | ₩43,097 | ₩43,271 | ₩41,830 | ₩42,257 | -1.95% | 144.9만 |
|---|
| 2026.02.02 | ₩43,978 | ₩44,418 | ₩43,364 | ₩43,644 | -0.76% | 170.2만 |
|---|
| 2026.01.30 | ₩43,671 | ₩44,018 | ₩43,071 | ₩43,524 | -0.34% | 110.7만 |
|---|
| 2026.01.29 | ₩44,031 | ₩44,138 | ₩42,910 | ₩43,924 | -0.24% | 100.8만 |
|---|
| 2026.01.28 | ₩45,833 | ₩46,393 | ₩44,585 | ₩44,672 | -2.53% | 94.3만 |
|---|
| 2026.01.27 | ₩46,593 | ₩46,593 | ₩45,382 | ₩45,819 | -1.66% | 76.1만 |
|---|
| 2026.01.26 | ₩47,287 | ₩48,154 | ₩46,593 | ₩46,713 | -1.21% | 145만 |
|---|
| 2026.01.23 | ₩47,193 | ₩47,727 | ₩46,553 | ₩47,167 | -0.06% | 98.2만 |
|---|
| 2026.01.22 | ₩46,526 | ₩47,674 | ₩46,366 | ₩47,287 | +1.63% | 139.1만 |
|---|
| 2026.01.21 | ₩46,433 | ₩46,598 | ₩45,059 | ₩46,046 | -0.83% | 138.6만 |
|---|
| 2026.01.20 | ₩46,113 | ₩46,716 | ₩45,646 | ₩46,206 | +0.20% | 157.7만 |
|---|
| 2026.01.16 | ₩45,459 | ₩47,587 | ₩45,459 | ₩46,593 | +2.49% | 229.5만 |
|---|
| 2026.01.15 | ₩45,285 | ₩45,686 | ₩44,738 | ₩45,539 | +0.56% | 98.1만 |
|---|
| 2026.01.14 | ₩45,285 | ₩45,646 | ₩44,365 | ₩45,032 | -0.56% | 130만 |
|---|
| 2026.01.13 | ₩46,620 | ₩46,980 | ₩45,059 | ₩45,325 | -2.78% | 171.7만 |
|---|
| 2026.01.12 | ₩48,381 | ₩48,514 | ₩46,446 | ₩46,700 | -3.47% | 93.1만 |
|---|
| 2026.01.09 | ₩48,741 | ₩48,961 | ₩47,914 | ₩48,648 | -0.19% | 83.2만 |
|---|
| 2026.01.08 | ₩47,941 | ₩49,188 | ₩47,274 | ₩48,608 | +1.39% | 107.3만 |
|---|
| 2026.01.07 | ₩48,034 | ₩48,621 | ₩46,606 | ₩47,794 | -0.50% | 87.7만 |
|---|
| 2026.01.06 | ₩47,660 | ₩47,941 | ₩46,500 | ₩47,941 | +0.59% | 182.6만 |
|---|
| 2026.01.05 | ₩46,099 | ₩48,875 | ₩45,432 | ₩47,354 | +2.72% | 191.2만 |
|---|
| 2026.01.02 | ₩46,700 | ₩46,780 | ₩45,786 | ₩45,873 | -1.77% | 101.3만 |
|---|
| 2025.12.31 | ₩46,967 | ₩47,394 | ₩46,793 | ₩46,807 | -0.34% | 117.7만 |
|---|
| 2025.12.30 | ₩47,127 | ₩47,660 | ₩46,915 | ₩47,127 | 0.00% | 77.9만 |
|---|
| 2025.12.29 | ₩47,527 | ₩47,821 | ₩46,820 | ₩47,127 | -0.84% | 64.5만 |
|---|
| 2025.12.26 | ₩48,261 | ₩48,468 | ₩47,620 | ₩47,834 | -0.88% | 57.7만 |
|---|
| 2025.12.24 | ₩48,701 | ₩48,788 | ₩48,234 | ₩48,301 | -0.82% | 69.8만 |
|---|
| 2025.12.23 | ₩49,128 | ₩49,929 | ₩48,234 | ₩48,701 | -0.87% | 120.8만 |
|---|
| 2025.12.22 | ₩49,368 | ₩49,835 | ₩48,755 | ₩49,328 | -0.08% | 129.3만 |
|---|
| 2025.12.19 | ₩50,929 | ₩51,156 | ₩48,808 | ₩49,342 | -3.12% | 336.2만 |
|---|
| 2025.12.18 | ₩52,597 | ₩53,158 | ₩51,143 | ₩51,183 | -2.69% | 134.6만 |
|---|
| 2025.12.17 | ₩52,531 | ₩53,691 | ₩51,984 | ₩52,370 | -0.30% | 143.1만 |
|---|
| 2025.12.16 | ₩53,331 | ₩53,331 | ₩51,517 | ₩52,344 | -1.85% | 150.9만 |
|---|
| 2025.12.15 | ₩55,039 | ₩56,427 | ₩51,717 | ₩51,863 | -5.77% | 277.8만 |
|---|
| 2025.12.12 | ₩51,163 | ₩56,133 | ₩51,163 | ₩54,812 | +7.13% | 547만 |
|---|
| 2025.12.11 | ₩47,847 | ₩48,715 | ₩47,554 | ₩48,381 | +1.12% | 152.1만 |
|---|
| 2025.12.10 | ₩46,473 | ₩47,927 | ₩46,166 | ₩47,727 | +2.70% | 185.4만 |
|---|
| 2025.12.09 | ₩47,634 | ₩49,262 | ₩46,286 | ₩47,033 | -1.26% | 296.9만 |
|---|
| 2025.12.08 | ₩44,698 | ₩45,325 | ₩43,204 | ₩43,457 | -2.78% | 127.2만 |
|---|
| 2025.12.05 | ₩44,845 | ₩45,079 | ₩44,191 | ₩44,698 | -0.33% | 85.8만 |
|---|
| 2025.12.04 | ₩44,832 | ₩45,119 | ₩43,938 | ₩43,991 | -1.87% | 112.7만 |
|---|
| 2025.12.03 | ₩46,420 | ₩46,460 | ₩44,678 | ₩44,712 | -3.68% | 103.1만 |
|---|
| 2025.12.02 | ₩46,807 | ₩46,897 | ₩45,819 | ₩46,553 | -0.54% | 83.4만 |
|---|
| 2025.12.01 | ₩47,354 | ₩47,754 | ₩45,859 | ₩46,073 | -2.70% | 112.8만 |
|---|
| 2025.11.28 | ₩47,180 | ₩47,847 | ₩47,180 | ₩47,367 | +0.40% | 67.3만 |
|---|
| 2025.11.26 | ₩47,634 | ₩48,554 | ₩47,320 | ₩47,394 | -0.50% | 111.4만 |
|---|
| 2025.11.25 | ₩48,021 | ₩49,315 | ₩47,534 | ₩47,674 | -0.72% | 138.1만 |
|---|
| 2025.11.24 | ₩47,514 | ₩49,302 | ₩46,313 | ₩47,767 | +0.53% | 160.4만 |
|---|
| 2025.11.21 | ₩45,245 | ₩47,941 | ₩44,390 | ₩47,834 | +5.72% | 152.3만 |
|---|
| 2025.11.20 | ₩45,392 | ₩46,139 | ₩45,005 | ₩45,339 | -0.12% | 132.5만 |
|---|
| 2025.11.19 | ₩46,420 | ₩46,940 | ₩45,432 | ₩45,526 | -1.93% | 107.3만 |
|---|
| 2025.11.18 | ₩46,700 | ₩47,607 | ₩46,246 | ₩46,620 | -0.17% | 119.7만 |
|---|
| 2025.11.17 | ₩48,921 | ₩49,048 | ₩46,393 | ₩47,033 | -3.86% | 133.3만 |
|---|
| 2025.11.14 | ₩49,835 | ₩50,116 | ₩48,168 | ₩48,901 | -1.87% | 148.7만 |
|---|
| 2025.11.13 | ₩50,749 | ₩51,650 | ₩50,356 | ₩50,756 | +0.01% | 195.5만 |
|---|
| 2025.11.12 | ₩49,902 | ₩51,010 | ₩49,342 | ₩50,889 | +1.98% | 161.1만 |
|---|
| 2025.11.11 | ₩48,648 | ₩50,689 | ₩48,648 | ₩49,702 | +2.17% | 178만 |
|---|
| 2025.11.10 | ₩48,154 | ₩49,175 | ₩47,754 | ₩48,808 | +1.36% | 224.7만 |
|---|
| 2025.11.07 | ₩43,191 | ₩49,235 | ₩42,443 | ₩48,141 | +11.46% | 385만 |
|---|
| 2025.11.06 | ₩48,841 | ₩48,841 | ₩42,257 | ₩42,724 | -12.53% | 232.5만 |
|---|
| 2025.11.05 | ₩41,189 | ₩43,391 | ₩41,042 | ₩42,417 | +2.98% | 325.3만 |
|---|
| 2025.11.04 | ₩40,722 | ₩41,343 | ₩40,375 | ₩41,002 | +0.69% | 142.5만 |
|---|
| 2025.11.03 | ₩40,869 | ₩41,283 | ₩40,335 | ₩41,176 | +0.75% | 151.3만 |
|---|
| 2025.10.31 | ₩41,763 | ₩41,870 | ₩40,629 | ₩40,656 | -2.65% | 154.6만 |
|---|
| 2025.10.30 | ₩41,269 | ₩41,990 | ₩41,136 | ₩41,630 | +0.87% | 72.6만 |
|---|
| 2025.10.29 | ₩42,510 | ₩42,510 | ₩41,283 | ₩41,630 | -2.07% | 101.4만 |
|---|
| 2025.10.28 | ₩42,483 | ₩43,097 | ₩42,097 | ₩42,937 | +1.07% | 116.8만 |
|---|
| 2025.10.27 | ₩41,976 | ₩42,838 | ₩41,896 | ₩42,483 | +1.21% | 101.4만 |
|---|
| 2025.10.24 | ₩43,551 | ₩43,652 | ₩40,696 | ₩41,763 | -4.11% | 178.9만 |
|---|
| 2025.10.23 | ₩43,631 | ₩43,858 | ₩43,191 | ₩43,257 | -0.86% | 77.7만 |
|---|
| 2025.10.22 | ₩42,817 | ₩43,524 | ₩42,730 | ₩43,391 | +1.34% | 137.6만 |
|---|
| 2025.10.21 | ₩42,163 | ₩42,970 | ₩41,403 | ₩42,924 | +1.80% | 97.2만 |
|---|
| 2025.10.20 | ₩41,843 | ₩42,443 | ₩41,843 | ₩42,323 | +1.15% | 77.9만 |
|---|
| 2025.10.17 | ₩41,216 | ₩41,830 | ₩41,169 | ₩41,736 | +1.26% | 93.6만 |
|---|
| 2025.10.16 | ₩42,257 | ₩42,550 | ₩40,882 | ₩41,296 | -2.27% | 87.9만 |
|---|
| 2025.10.15 | ₩41,710 | ₩42,370 | ₩41,536 | ₩42,150 | +1.06% | 148.5만 |
|---|
| 2025.10.14 | ₩40,282 | ₩41,576 | ₩39,988 | ₩41,536 | +3.11% | 93.5만 |
|---|
| 2025.10.13 | ₩40,055 | ₩41,022 | ₩40,015 | ₩40,722 | +1.67% | 154.9만 |
|---|
| 2025.10.10 | ₩41,443 | ₩41,634 | ₩39,275 | ₩39,508 | -4.67% | 146.7만 |
|---|