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 | ₩57,824 | ₩58,505 | ₩57,597 | ₩58,024 | +0.35% | 70만 |
| 2026.10.08 | ₩57,142 | ₩58,238 | ₩56,050 | ₩57,557 | +0.72% | 158.2만 |
| 2026.10.07 | ₩55,539 | ₩57,570 | ₩55,379 | ₩56,889 | +2.43% | 191.8만 |
| 2026.10.06 | ₩55,152 | ₩56,034 | ₩54,965 | ₩55,446 | +0.53% | 135.7만 |
| 2026.10.05 | ₩55,459 | ₩55,893 | ₩54,424 | ₩55,112 | -0.63% | 179.4만 |
| 2026.10.02 | ₩55,860 | ₩56,160 | ₩54,083 | ₩55,512 | -0.62% | 120.9만 |
| 2026.10.01 | ₩56,221 | ₩56,929 | ₩55,192 | ₩55,766 | -0.81% | 161.8만 |
| 2026.09.30 | ₩55,299 | ₩56,555 | ₩54,985 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,047 |
| +1.35% |
| 230.3만 |
| 2026.09.29 | ₩53,896 | ₩55,753 | ₩53,896 | ₩55,072 | +2.18% | 211.2만 |
|---|
| 2026.09.28 | ₩52,934 | ₩54,971 | ₩51,825 | ₩53,923 | +1.87% | 280.8만 |
|---|
| 2026.09.25 | ₩51,531 | ₩52,987 | ₩51,426 | ₩52,907 | +2.67% | 215만 |
|---|
| 2026.09.24 | ₩51,905 | ₩52,660 | ₩50,943 | ₩51,504 | -0.77% | 216.2만 |
|---|
| 2026.09.23 | ₩52,172 | ₩52,573 | ₩51,117 | ₩51,972 | -0.38% | 188만 |
|---|
| 2026.09.22 | ₩53,442 | ₩53,442 | ₩50,222 | ₩52,146 | -2.43% | 244만 |
|---|
| 2026.09.21 | ₩51,411 | ₩52,687 | ₩49,934 | ₩52,453 | +2.03% | 199.1만 |
|---|
| 2026.09.18 | ₩53,589 | ₩53,589 | ₩50,609 | ₩50,903 | -5.01% | 378.7만 |
|---|
| 2026.09.17 | ₩54,537 | ₩54,778 | ₩53,001 | ₩53,589 | -1.74% | 262.9만 |
|---|
| 2026.09.16 | ₩53,361 | ₩54,744 | ₩52,600 | ₩54,337 | +1.83% | 311.6만 |
|---|
| 2026.09.15 | ₩56,514 | ₩56,581 | ₩53,829 | ₩55,553 | -1.70% | 420.4만 |
|---|
| 2026.09.14 | ₩57,430 | ₩58,118 | ₩56,274 | ₩56,434 | -1.73% | 216.9만 |
|---|
| 2026.09.11 | ₩56,461 | ₩57,456 | ₩56,301 | ₩56,421 | -0.07% | 128.2만 |
|---|
| 2026.09.10 | ₩57,142 | ₩58,398 | ₩56,822 | ₩57,102 | -0.07% | 137.1만 |
|---|
| 2026.09.09 | ₩57,797 | ₩58,225 | ₩57,209 | ₩57,677 | -0.21% | 137.2만 |
|---|
| 2026.09.08 | ₩58,585 | ₩59,187 | ₩57,450 | ₩58,251 | -0.57% | 120.8만 |
|---|
| 2026.09.04 | ₩59,253 | ₩59,514 | ₩58,385 | ₩59,227 | -0.05% | 125.6만 |
|---|
| 2026.09.03 | ₩59,414 | ₩60,136 | ₩58,692 | ₩59,574 | +0.27% | 136.2만 |
|---|
| 2026.09.02 | ₩57,423 | ₩60,002 | ₩57,116 | ₩58,826 | +2.44% | 201.7만 |
|---|
| 2026.09.01 | ₩58,358 | ₩58,933 | ₩57,343 | ₩57,410 | -1.63% | 180.4만 |
|---|
| 2026.08.31 | ₩58,345 | ₩59,240 | ₩57,249 | ₩58,986 | +1.10% | 158.4만 |
|---|
| 2026.08.28 | ₩58,599 | ₩61,097 | ₩57,289 | ₩58,024 | -0.98% | 173.1만 |
|---|
| 2026.08.27 | ₩59,921 | ₩60,162 | ₩58,118 | ₩58,959 | -1.61% | 144.9만 |
|---|
| 2026.08.26 | ₩59,173 | ₩61,151 | ₩58,799 | ₩59,120 | -0.09% | 161만 |
|---|
| 2026.08.25 | ₩59,935 | ₩60,496 | ₩57,977 | ₩59,173 | -1.27% | 162.1만 |
|---|
| 2026.08.24 | ₩57,957 | ₩60,429 | ₩57,957 | ₩59,721 | +3.04% | 164.1만 |
|---|
| 2026.08.21 | ₩57,370 | ₩58,131 | ₩57,102 | ₩57,837 | +0.82% | 128.7만 |
|---|
| 2026.08.20 | ₩59,400 | ₩59,859 | ₩57,062 | ₩57,316 | -3.51% | 177.7만 |
|---|
| 2026.08.19 | ₩59,440 | ₩60,483 | ₩58,973 | ₩59,187 | -0.43% | 176.3만 |
|---|
| 2026.08.18 | ₩59,467 | ₩59,768 | ₩58,372 | ₩59,601 | +0.22% | 196.9만 |
|---|
| 2026.08.17 | ₩60,229 | ₩60,453 | ₩58,492 | ₩58,572 | -2.75% | 242만 |
|---|
| 2026.08.14 | ₩61,057 | ₩61,364 | ₩60,068 | ₩60,723 | -0.55% | 96.3만 |
|---|
| 2026.08.13 | ₩61,912 | ₩62,113 | ₩59,801 | ₩61,017 | -1.45% | 204.9만 |
|---|
| 2026.08.12 | ₩64,063 | ₩64,918 | ₩61,605 | ₩61,672 | -3.73% | 234.1만 |
|---|
| 2026.08.11 | ₩68,232 | ₩68,766 | ₩64,130 | ₩64,504 | -5.46% | 218.5만 |
|---|
| 2026.08.10 | ₩67,376 | ₩71,211 | ₩67,296 | ₩68,419 | +1.55% | 193.5만 |
|---|
| 2026.08.07 | ₩71,211 | ₩72,360 | ₩68,138 | ₩68,525 | -3.77% | 210.3만 |
|---|
| 2026.08.06 | ₩75,460 | ₩75,847 | ₩69,487 | ₩70,837 | -6.13% | 198.8만 |
|---|
| 2026.08.05 | ₩86,535 | ₩92,280 | ₩74,566 | ₩75,433 | -12.83% | 399.2만 |
|---|
| 2026.08.04 | ₩73,148 | ₩75,152 | ₩72,480 | ₩74,458 | +1.79% | 184.9만 |
|---|
| 2026.08.03 | ₩73,816 | ₩75,192 | ₩73,041 | ₩73,683 | -0.18% | 88.5만 |
|---|
| 2026.07.31 | ₩74,444 | ₩74,872 | ₩71,638 | ₩73,803 | -0.86% | 135.3만 |
|---|
| 2026.07.30 | ₩76,902 | ₩77,851 | ₩74,551 | ₩74,952 | -2.54% | 157.2만 |
|---|
| 2026.07.29 | ₩72,106 | ₩80,122 | ₩71,759 | ₩78,011 | +8.19% | 237만 |
|---|
| 2026.07.28 | ₩70,944 | ₩73,055 | ₩68,833 | ₩71,932 | +1.39% | 105.9만 |
|---|
| 2026.07.27 | ₩71,478 | ₩74,538 | ₩70,570 | ₩71,117 | -0.50% | 62.5만 |
|---|
| 2026.07.24 | ₩70,783 | ₩71,224 | ₩69,194 | ₩69,795 | -1.40% | 64.8만 |
|---|
| 2026.07.23 | ₩69,568 | ₩70,102 | ₩68,459 | ₩69,274 | -0.42% | 101.3만 |
|---|
| 2026.07.22 | ₩75,500 | ₩75,593 | ₩69,775 | ₩69,875 | -7.45% | 134.8만 |
|---|
| 2026.07.21 | ₩75,700 | ₩76,809 | ₩75,083 | ₩76,021 | +0.42% | 80.4만 |
|---|
| 2026.07.20 | ₩74,030 | ₩77,210 | ₩74,030 | ₩76,395 | +3.19% | 106만 |
|---|
| 2026.07.17 | ₩71,451 | ₩75,059 | ₩71,291 | ₩74,858 | +4.77% | 99.7만 |
|---|
| 2026.07.16 | ₩72,494 | ₩74,077 | ₩72,387 | ₩72,721 | +0.31% | 71.2만 |
|---|
| 2026.07.15 | ₩72,093 | ₩73,162 | ₩70,489 | ₩73,015 | +1.28% | 76.6만 |
|---|
| 2026.07.14 | ₩69,528 | ₩72,065 | ₩69,020 | ₩71,532 | +2.88% | 118.6만 |
|---|
| 2026.07.13 | ₩74,377 | ₩74,431 | ₩70,409 | ₩70,917 | -4.65% | 146.1만 |
|---|
| 2026.07.10 | ₩75,900 | ₩75,961 | ₩71,371 | ₩73,776 | -2.80% | 81.6만 |
|---|
| 2026.07.09 | ₩73,482 | ₩75,446 | ₩72,200 | ₩74,979 | +2.04% | 74.4만 |
|---|
| 2026.07.08 | ₩73,816 | ₩74,539 | ₩72,146 | ₩74,123 | +0.42% | 122.9만 |
|---|
| 2026.07.07 | ₩77,437 | ₩78,573 | ₩73,956 | ₩74,698 | -3.54% | 154.1만 |
|---|
| 2026.07.06 | ₩71,144 | ₩76,609 | ₩70,539 | ₩75,807 | +6.55% | 162.1만 |
|---|
| 2026.07.02 | ₩73,803 | ₩76,301 | ₩70,169 | ₩71,866 | -2.62% | 152.7만 |
|---|
| 2026.07.01 | ₩75,687 | ₩76,261 | ₩73,509 | ₩74,364 | -1.75% | 125.1만 |
|---|
| 2026.06.30 | ₩74,364 | ₩75,460 | ₩73,095 | ₩74,458 | +0.13% | 178.1만 |
|---|
| 2026.06.29 | ₩73,936 | ₩76,822 | ₩73,168 | ₩74,858 | +1.25% | 182.8만 |
|---|
| 2026.06.26 | ₩71,345 | ₩74,030 | ₩70,049 | ₩73,709 | +3.31% | 403.3만 |
|---|
| 2026.06.25 | ₩70,035 | ₩71,425 | ₩69,073 | ₩71,051 | +1.45% | 108.3만 |
|---|
| 2026.06.24 | ₩69,234 | ₩71,839 | ₩69,194 | ₩70,743 | +2.18% | 164.4만 |
|---|
| 2026.06.23 | ₩68,813 | ₩71,411 | ₩68,739 | ₩70,449 | +2.38% | 111.6만 |
|---|
| 2026.06.22 | ₩67,711 | ₩69,568 | ₩67,350 | ₩69,421 | +2.53% | 116.6만 |
|---|
| 2026.06.18 | ₩67,096 | ₩68,873 | ₩66,749 | ₩68,739 | +2.45% | 246.6만 |
|---|
| 2026.06.17 | ₩71,024 | ₩71,024 | ₩67,684 | ₩67,831 | -4.50% | 103.1만 |
|---|
| 2026.06.16 | ₩68,833 | ₩70,930 | ₩67,550 | ₩70,489 | +2.41% | 185.4만 |
|---|
| 2026.06.15 | ₩67,550 | ₩69,407 | ₩66,134 | ₩69,020 | +2.18% | 247만 |
|---|
| 2026.06.12 | ₩68,138 | ₩68,540 | ₩66,147 | ₩67,136 | -1.47% | 93.6만 |
|---|
| 2026.06.11 | ₩69,541 | ₩69,541 | ₩67,270 | ₩68,138 | -2.02% | 134.6만 |
|---|
| 2026.06.10 | ₩69,928 | ₩71,906 | ₩68,699 | ₩69,434 | -0.71% | 166만 |
|---|
| 2026.06.09 | ₩72,293 | ₩72,921 | ₩69,194 | ₩71,064 | -1.70% | 171.9만 |
|---|
| 2026.06.08 | ₩72,240 | ₩74,471 | ₩70,810 | ₩73,455 | +1.68% | 109.7만 |
|---|
| 2026.06.05 | ₩72,854 | ₩74,738 | ₩71,759 | ₩72,841 | -0.02% | 160.4만 |
|---|
| 2026.06.04 | ₩75,246 | ₩76,328 | ₩72,734 | ₩72,787 | -3.27% | 102.5만 |
|---|
| 2026.06.03 | ₩74,604 | ₩75,279 | ₩73,162 | ₩74,925 | +0.43% | 85.3만 |
|---|
| 2026.06.02 | ₩75,085 | ₩77,514 | ₩74,698 | ₩75,860 | +1.03% | 108만 |
|---|
| 2026.06.01 | ₩73,803 | ₩76,876 | ₩73,803 | ₩76,729 | +3.96% | 140.1만 |
|---|
| 2026.05.29 | ₩75,727 | ₩76,381 | ₩73,696 | ₩74,083 | -2.17% | 181.1만 |
|---|
| 2026.05.28 | ₩75,820 | ₩77,090 | ₩74,057 | ₩75,780 | -0.05% | 107.4만 |
|---|
| 2026.05.27 | ₩82,113 | ₩82,113 | ₩74,925 | ₩75,540 | -8.01% | 171.8만 |
|---|
| 2026.05.26 | ₩80,964 | ₩83,810 | ₩79,369 | ₩83,315 | +2.90% | 152.7만 |
|---|
| 2026.05.22 | ₩82,220 | ₩83,102 | ₩79,241 | ₩80,243 | -2.40% | 126.5만 |
|---|
| 2026.05.21 | ₩81,873 | ₩82,834 | ₩80,229 | ₩81,632 | -0.29% | 103.9만 |
|---|
| 2026.05.20 | ₩80,550 | ₩83,128 | ₩79,327 | ₩82,848 | +2.85% | 123.9만 |
|---|
| 2026.05.19 | ₩80,229 | ₩80,617 | ₩77,918 | ₩80,349 | +0.15% | 118.8만 |
|---|
| 2026.05.18 | ₩77,758 | ₩81,245 | ₩77,597 | ₩79,067 | +1.68% | 165.8만 |
|---|
| 2026.05.15 | ₩76,261 | ₩80,162 | ₩76,154 | ₩78,679 | +3.17% | 107.7만 |
|---|
| 2026.05.14 | ₩74,778 | ₩78,011 | ₩72,467 | ₩76,435 | +2.22% | 111.1만 |
|---|
| 2026.05.13 | ₩76,996 | ₩77,470 | ₩73,055 | ₩74,204 | -3.63% | 139.8만 |
|---|
| 2026.05.12 | ₩76,021 | ₩78,158 | ₩74,284 | ₩77,009 | +1.30% | 149.3만 |
|---|
| 2026.05.11 | ₩76,021 | ₩77,410 | ₩75,259 | ₩76,007 | -0.02% | 171.6만 |
|---|
| 2026.05.08 | ₩78,038 | ₩80,162 | ₩72,654 | ₩75,900 | -2.74% | 178.7만 |
|---|
| 2026.05.07 | ₩79,521 | ₩82,407 | ₩75,500 | ₩77,717 | -2.27% | 308.9만 |
|---|
| 2026.05.06 | ₩74,204 | ₩81,873 | ₩71,291 | ₩81,418 | +9.72% | 298.8만 |
|---|
| 2026.05.05 | ₩75,025 | ₩79,575 | ₩73,496 | ₩78,519 | +4.66% | 315.8만 |
|---|
| 2026.05.04 | ₩73,509 | ₩75,713 | ₩72,814 | ₩75,126 | +2.20% | 120.2만 |
|---|
| 2026.05.01 | ₩72,640 | ₩74,003 | ₩71,735 | ₩73,455 | +1.12% | 121.9만 |
|---|
| 2026.04.30 | ₩71,184 | ₩71,465 | ₩69,487 | ₩71,331 | +0.21% | 96.2만 |
|---|
| 2026.04.29 | ₩71,585 | ₩73,469 | ₩70,984 | ₩71,251 | -0.47% | 107.3만 |
|---|
| 2026.04.28 | ₩73,977 | ₩74,751 | ₩71,705 | ₩71,839 | -2.89% | 76.7만 |
|---|
| 2026.04.27 | ₩73,816 | ₩74,435 | ₩72,745 | ₩73,135 | -0.92% | 83만 |
|---|
| 2026.04.24 | ₩71,612 | ₩73,480 | ₩71,598 | ₩73,228 | +2.26% | 82.5만 |
|---|
| 2026.04.23 | ₩74,818 | ₩74,818 | ₩69,801 | ₩71,812 | -4.02% | 212.3만 |
|---|
| 2026.04.22 | ₩78,586 | ₩79,374 | ₩74,150 | ₩76,141 | -3.11% | 159.8만 |
|---|
| 2026.04.21 | ₩75,266 | ₩79,514 | ₩74,190 | ₩78,011 | +3.65% | 228.3만 |
|---|
| 2026.04.20 | ₩70,409 | ₩76,021 | ₩69,855 | ₩75,927 | +7.84% | 212.3만 |
|---|
| 2026.04.17 | ₩70,089 | ₩71,238 | ₩69,287 | ₩70,850 | +1.09% | 133.8만 |
|---|
| 2026.04.16 | ₩68,953 | ₩70,970 | ₩68,819 | ₩69,541 | +0.85% | 139.1만 |
|---|
| 2026.04.15 | ₩65,065 | ₩68,499 | ₩64,811 | ₩68,272 | +4.93% | 105만 |
|---|
| 2026.04.14 | ₩65,119 | ₩66,749 | ₩63,983 | ₩64,651 | -0.72% | 85.1만 |
|---|
| 2026.04.13 | ₩61,899 | ₩64,945 | ₩61,685 | ₩64,825 | +4.73% | 112.4만 |
|---|
| 2026.04.10 | ₩65,145 | ₩65,145 | ₩60,629 | ₩61,685 | -5.31% | 172.3만 |
|---|
| 2026.04.09 | ₩67,083 | ₩68,185 | ₩64,298 | ₩65,453 | -2.43% | 151.3만 |
|---|
| 2026.04.08 | ₩72,280 | ₩73,175 | ₩67,296 | ₩67,350 | -6.82% | 199만 |
|---|
| 2026.04.07 | ₩69,100 | ₩71,946 | ₩68,819 | ₩70,302 | +1.74% | 191.1만 |
|---|
| 2026.04.06 | ₩68,619 | ₩70,209 | ₩67,216 | ₩69,167 | +0.80% | 123.5만 |
|---|
| 2026.04.02 | ₩64,598 | ₩68,900 | ₩63,374 | ₩68,619 | +6.23% | 118만 |
|---|
| 2026.04.01 | ₩65,653 | ₩66,588 | ₩64,237 | ₩65,586 | -0.10% | 134.4만 |
|---|
| 2026.03.31 | ₩66,107 | ₩66,682 | ₩64,598 | ₩64,678 | -2.16% | 211.3만 |
|---|
| 2026.03.30 | ₩63,008 | ₩66,789 | ₩62,954 | ₩65,533 | +4.01% | 202만 |
|---|
| 2026.03.27 | ₩68,579 | ₩69,194 | ₩62,679 | ₩63,382 | -7.58% | 391.5만 |
|---|
| 2026.03.26 | ₩72,948 | ₩75,500 | ₩70,142 | ₩71,345 | -2.20% | 308.1만 |
|---|
| 2026.03.25 | ₩72,614 | ₩73,683 | ₩71,638 | ₩72,787 | +0.24% | 167.5만 |
|---|
| 2026.03.24 | ₩70,810 | ₩75,219 | ₩70,276 | ₩71,518 | +1.00% | 383.8만 |
|---|
| 2026.03.23 | ₩65,733 | ₩71,478 | ₩65,733 | ₩71,425 | +8.66% | 289.2만 |
|---|
| 2026.03.20 | ₩64,985 | ₩64,985 | ₩63,012 | ₩64,290 | -1.07% | 226.4만 |
|---|
| 2026.03.19 | ₩64,223 | ₩65,680 | ₩63,742 | ₩65,185 | +1.50% | 96.9만 |
|---|
| 2026.03.18 | ₩64,277 | ₩65,931 | ₩63,542 | ₩64,851 | +0.89% | 142.7만 |
|---|
| 2026.03.17 | ₩62,179 | ₩65,199 | ₩61,765 | ₩64,264 | +3.35% | 112.4만 |
|---|
| 2026.03.16 | ₩60,309 | ₩62,473 | ₩59,494 | ₩62,460 | +3.57% | 102.4만 |
|---|
| 2026.03.13 | ₩60,269 | ₩60,857 | ₩58,519 | ₩59,627 | -1.06% | 115.1만 |
|---|
| 2026.03.12 | ₩59,213 | ₩60,656 | ₩58,291 | ₩59,868 | +1.11% | 142.6만 |
|---|
| 2026.03.11 | ₩61,565 | ₩61,897 | ₩59,534 | ₩59,841 | -2.80% | 116.4만 |
|---|
| 2026.03.10 | ₩61,792 | ₩63,275 | ₩60,215 | ₩61,298 | -0.80% | 179.2만 |
|---|
| 2026.03.09 | ₩61,418 | ₩61,952 | ₩59,521 | ₩61,765 | +0.57% | 140.1만 |
|---|
| 2026.03.06 | ₩62,901 | ₩63,116 | ₩61,284 | ₩61,698 | -1.91% | 159.6만 |
|---|
| 2026.03.05 | ₩65,025 | ₩65,920 | ₩62,420 | ₩63,355 | -2.57% | 186.4만 |
|---|
| 2026.03.04 | ₩65,800 | ₩66,548 | ₩63,375 | ₩64,664 | -1.73% | 184.5만 |
|---|
| 2026.03.03 | ₩62,687 | ₩67,268 | ₩62,593 | ₩65,359 | +4.26% | 195.4만 |
|---|
| 2026.03.02 | ₩64,744 | ₩65,559 | ₩63,515 | ₩64,183 | -0.87% | 212.7만 |
|---|
| 2026.02.27 | ₩61,925 | ₩66,642 | ₩60,910 | ₩64,985 | +4.94% | 375.7만 |
|---|
| 2026.02.26 | ₩62,700 | ₩67,415 | ₩61,792 | ₩62,954 | +0.40% | 378.5만 |
|---|
| 2026.02.25 | ₩53,522 | ₩62,300 | ₩50,854 | ₩62,139 | +16.10% | 945.4만 |
|---|
| 2026.02.24 | ₩43,248 | ₩45,078 | ₩43,020 | ₩44,717 | +3.40% | 161만 |
|---|
| 2026.02.23 | ₩45,425 | ₩45,439 | ₩43,408 | ₩43,729 | -3.74% | 239.6만 |
|---|
| 2026.02.20 | ₩44,530 | ₩45,799 | ₩44,063 | ₩45,786 | +2.82% | 128.1만 |
|---|
| 2026.02.19 | ₩44,517 | ₩45,265 | ₩44,089 | ₩44,757 | +0.54% | 108.9만 |
|---|
| 2026.02.18 | ₩43,354 | ₩44,691 | ₩43,047 | ₩44,544 | +2.74% | 133만 |
|---|
| 2026.02.17 | ₩43,849 | ₩43,916 | ₩43,020 | ₩43,421 | -0.98% | 154.3만 |
|---|
| 2026.02.13 | ₩43,662 | ₩43,729 | ₩42,499 | ₩43,421 | -0.55% | 130.8만 |
|---|
| 2026.02.12 | ₩43,488 | ₩44,490 | ₩43,121 | ₩43,582 | +0.22% | 137.1만 |
|---|
| 2026.02.11 | ₩43,862 | ₩43,912 | ₩42,446 | ₩43,475 | -0.88% | 135.3만 |
|---|
| 2026.02.10 | ₩44,517 | ₩45,011 | ₩43,515 | ₩43,889 | -1.41% | 93만 |
|---|
| 2026.02.09 | ₩45,185 | ₩45,218 | ₩44,069 | ₩44,116 | -2.37% | 130.7만 |
|---|
| 2026.02.06 | ₩44,196 | ₩45,178 | ₩43,475 | ₩45,105 | +2.06% | 154.7만 |
|---|
| 2026.02.05 | ₩42,286 | ₩44,757 | ₩42,259 | ₩43,542 | +2.97% | 150.7만 |
|---|
| 2026.02.04 | ₩41,885 | ₩42,513 | ₩41,391 | ₩42,459 | +1.37% | 205.7만 |
|---|
| 2026.02.03 | ₩43,154 | ₩43,328 | ₩41,885 | ₩42,312 | -1.95% | 144.9만 |
|---|
| 2026.02.02 | ₩44,036 | ₩44,477 | ₩43,421 | ₩43,702 | -0.76% | 170.2만 |
|---|
| 2026.01.30 | ₩43,729 | ₩44,076 | ₩43,127 | ₩43,582 | -0.34% | 110.7만 |
|---|
| 2026.01.29 | ₩44,089 | ₩44,196 | ₩42,967 | ₩43,982 | -0.24% | 100.8만 |
|---|
| 2026.01.28 | ₩45,893 | ₩46,454 | ₩44,644 | ₩44,731 | -2.53% | 94.3만 |
|---|
| 2026.01.27 | ₩46,655 | ₩46,655 | ₩45,441 | ₩45,880 | -1.66% | 76.1만 |
|---|
| 2026.01.26 | ₩47,349 | ₩48,218 | ₩46,655 | ₩46,775 | -1.21% | 145만 |
|---|
| 2026.01.23 | ₩47,256 | ₩47,790 | ₩46,614 | ₩47,229 | -0.06% | 98.2만 |
|---|
| 2026.01.22 | ₩46,588 | ₩47,737 | ₩46,427 | ₩47,349 | +1.63% | 139.1만 |
|---|
| 2026.01.21 | ₩46,494 | ₩46,660 | ₩45,118 | ₩46,107 | -0.83% | 138.6만 |
|---|
| 2026.01.20 | ₩46,174 | ₩46,777 | ₩45,706 | ₩46,267 | +0.20% | 157.7만 |
|---|
| 2026.01.16 | ₩45,519 | ₩47,650 | ₩45,519 | ₩46,655 | +2.49% | 229.5만 |
|---|
| 2026.01.15 | ₩45,345 | ₩45,746 | ₩44,797 | ₩45,599 | +0.56% | 98.1만 |
|---|
| 2026.01.14 | ₩45,345 | ₩45,706 | ₩44,423 | ₩45,091 | -0.56% | 130만 |
|---|
| 2026.01.13 | ₩46,681 | ₩47,042 | ₩45,118 | ₩45,385 | -2.78% | 171.7만 |
|---|
| 2026.01.12 | ₩48,445 | ₩48,578 | ₩46,508 | ₩46,761 | -3.47% | 93.1만 |
|---|
| 2026.01.09 | ₩48,806 | ₩49,026 | ₩47,977 | ₩48,712 | -0.19% | 83.2만 |
|---|
| 2026.01.08 | ₩48,004 | ₩49,253 | ₩47,336 | ₩48,672 | +1.39% | 107.3만 |
|---|
| 2026.01.07 | ₩48,097 | ₩48,685 | ₩46,668 | ₩47,857 | -0.50% | 87.7만 |
|---|
| 2026.01.06 | ₩47,723 | ₩48,004 | ₩46,561 | ₩48,004 | +0.59% | 182.6만 |
|---|
| 2026.01.05 | ₩46,160 | ₩48,939 | ₩45,492 | ₩47,416 | +2.72% | 191.2만 |
|---|
| 2026.01.02 | ₩46,761 | ₩46,842 | ₩45,846 | ₩45,933 | -1.77% | 101.3만 |
|---|
| 2025.12.31 | ₩47,029 | ₩47,456 | ₩46,855 | ₩46,868 | -0.34% | 117.7만 |
|---|
| 2025.12.30 | ₩47,189 | ₩47,723 | ₩46,977 | ₩47,189 | 0.00% | 77.9만 |
|---|
| 2025.12.29 | ₩47,590 | ₩47,884 | ₩46,882 | ₩47,189 | -0.84% | 64.5만 |
|---|
| 2025.12.26 | ₩48,325 | ₩48,532 | ₩47,683 | ₩47,897 | -0.88% | 57.7만 |
|---|
| 2025.12.24 | ₩48,765 | ₩48,852 | ₩48,298 | ₩48,365 | -0.82% | 69.8만 |
|---|
| 2025.12.23 | ₩49,193 | ₩49,995 | ₩48,298 | ₩48,765 | -0.87% | 120.8만 |
|---|
| 2025.12.22 | ₩49,433 | ₩49,901 | ₩48,819 | ₩49,393 | -0.08% | 129.3만 |
|---|
| 2025.12.19 | ₩50,997 | ₩51,224 | ₩48,872 | ₩49,407 | -3.12% | 336.2만 |
|---|
| 2025.12.18 | ₩52,667 | ₩53,228 | ₩51,210 | ₩51,250 | -2.69% | 134.6만 |
|---|
| 2025.12.17 | ₩52,600 | ₩53,762 | ₩52,052 | ₩52,440 | -0.30% | 143.1만 |
|---|
| 2025.12.16 | ₩53,402 | ₩53,402 | ₩51,585 | ₩52,413 | -1.85% | 150.9만 |
|---|
| 2025.12.15 | ₩55,112 | ₩56,501 | ₩51,785 | ₩51,932 | -5.77% | 277.8만 |
|---|
| 2025.12.12 | ₩51,230 | ₩56,207 | ₩51,230 | ₩54,885 | +7.13% | 547만 |
|---|
| 2025.12.11 | ₩47,910 | ₩48,779 | ₩47,616 | ₩48,445 | +1.12% | 152.1만 |
|---|
| 2025.12.10 | ₩46,534 | ₩47,991 | ₩46,227 | ₩47,790 | +2.70% | 185.4만 |
|---|
| 2025.12.09 | ₩47,697 | ₩49,327 | ₩46,347 | ₩47,095 | -1.26% | 296.9만 |
|---|
| 2025.12.08 | ₩44,757 | ₩45,385 | ₩43,261 | ₩43,515 | -2.78% | 127.2만 |
|---|
| 2025.12.05 | ₩44,904 | ₩45,138 | ₩44,250 | ₩44,757 | -0.33% | 85.8만 |
|---|
| 2025.12.04 | ₩44,891 | ₩45,178 | ₩43,996 | ₩44,049 | -1.87% | 112.7만 |
|---|
| 2025.12.03 | ₩46,481 | ₩46,521 | ₩44,737 | ₩44,771 | -3.68% | 103.1만 |
|---|
| 2025.12.02 | ₩46,868 | ₩46,959 | ₩45,880 | ₩46,614 | -0.54% | 83.4만 |
|---|
| 2025.12.01 | ₩47,416 | ₩47,817 | ₩45,920 | ₩46,133 | -2.70% | 112.8만 |
|---|
| 2025.11.28 | ₩47,242 | ₩47,910 | ₩47,242 | ₩47,429 | +0.40% | 67.3만 |
|---|
| 2025.11.26 | ₩47,697 | ₩48,618 | ₩47,383 | ₩47,456 | -0.50% | 111.4만 |
|---|
| 2025.11.25 | ₩48,084 | ₩49,380 | ₩47,596 | ₩47,737 | -0.72% | 138.1만 |
|---|
| 2025.11.24 | ₩47,576 | ₩49,367 | ₩46,374 | ₩47,830 | +0.53% | 160.4만 |
|---|
| 2025.11.21 | ₩45,305 | ₩48,004 | ₩44,449 | ₩47,897 | +5.72% | 152.3만 |
|---|
| 2025.11.20 | ₩45,452 | ₩46,200 | ₩45,065 | ₩45,399 | -0.12% | 132.5만 |
|---|
| 2025.11.19 | ₩46,481 | ₩47,002 | ₩45,492 | ₩45,586 | -1.93% | 107.3만 |
|---|
| 2025.11.18 | ₩46,761 | ₩47,670 | ₩46,307 | ₩46,681 | -0.17% | 119.7만 |
|---|
| 2025.11.17 | ₩48,986 | ₩49,113 | ₩46,454 | ₩47,095 | -3.86% | 133.3만 |
|---|
| 2025.11.14 | ₩49,901 | ₩50,182 | ₩48,231 | ₩48,966 | -1.87% | 148.7만 |
|---|
| 2025.11.13 | ₩50,816 | ₩51,718 | ₩50,422 | ₩50,823 | +0.01% | 195.5만 |
|---|
| 2025.11.12 | ₩49,968 | ₩51,077 | ₩49,407 | ₩50,957 | +1.98% | 161.1만 |
|---|
| 2025.11.11 | ₩48,712 | ₩50,756 | ₩48,712 | ₩49,767 | +2.17% | 178만 |
|---|
| 2025.11.10 | ₩48,218 | ₩49,240 | ₩47,817 | ₩48,872 | +1.36% | 224.7만 |
|---|
| 2025.11.07 | ₩43,248 | ₩49,300 | ₩42,499 | ₩48,204 | +11.46% | 385만 |
|---|
| 2025.11.06 | ₩48,906 | ₩48,906 | ₩42,312 | ₩42,780 | -12.53% | 232.5만 |
|---|
| 2025.11.05 | ₩41,244 | ₩43,448 | ₩41,097 | ₩42,473 | +2.98% | 325.3만 |
|---|
| 2025.11.04 | ₩40,776 | ₩41,397 | ₩40,429 | ₩41,057 | +0.69% | 142.5만 |
|---|
| 2025.11.03 | ₩40,923 | ₩41,337 | ₩40,388 | ₩41,230 | +0.75% | 151.3만 |
|---|
| 2025.10.31 | ₩41,818 | ₩41,925 | ₩40,682 | ₩40,709 | -2.65% | 154.6만 |
|---|
| 2025.10.30 | ₩41,324 | ₩42,045 | ₩41,190 | ₩41,684 | +0.87% | 72.6만 |
|---|
| 2025.10.29 | ₩42,566 | ₩42,566 | ₩41,337 | ₩41,684 | -2.07% | 101.4만 |
|---|
| 2025.10.28 | ₩42,540 | ₩43,154 | ₩42,152 | ₩42,994 | +1.07% | 116.8만 |
|---|
| 2025.10.27 | ₩42,032 | ₩42,895 | ₩41,952 | ₩42,540 | +1.21% | 101.4만 |
|---|
| 2025.10.24 | ₩43,608 | ₩43,710 | ₩40,749 | ₩41,818 | -4.11% | 178.9만 |
|---|
| 2025.10.23 | ₩43,689 | ₩43,916 | ₩43,248 | ₩43,314 | -0.86% | 77.7만 |
|---|
| 2025.10.22 | ₩42,874 | ₩43,582 | ₩42,787 | ₩43,448 | +1.34% | 137.6만 |
|---|
| 2025.10.21 | ₩42,219 | ₩43,027 | ₩41,457 | ₩42,980 | +1.80% | 97.2만 |
|---|
| 2025.10.20 | ₩41,898 | ₩42,499 | ₩41,898 | ₩42,379 | +1.15% | 77.9만 |
|---|
| 2025.10.17 | ₩41,270 | ₩41,885 | ₩41,224 | ₩41,791 | +1.26% | 93.6만 |
|---|
| 2025.10.16 | ₩42,312 | ₩42,606 | ₩40,936 | ₩41,350 | -2.27% | 87.9만 |
|---|
| 2025.10.15 | ₩41,765 | ₩42,426 | ₩41,591 | ₩42,206 | +1.06% | 148.5만 |
|---|
| 2025.10.14 | ₩40,335 | ₩41,631 | ₩40,041 | ₩41,591 | +3.11% | 93.5만 |
|---|
| 2025.10.13 | ₩40,108 | ₩41,077 | ₩40,068 | ₩40,776 | +1.67% | 154.9만 |
|---|
| 2025.10.10 | ₩41,497 | ₩41,688 | ₩39,326 | ₩39,560 | -4.67% | 146.7만 |
|---|