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 | ₩57,756 | ₩58,437 | ₩57,529 | ₩57,956 | +0.35% | 70만 |
| 2026.10.08 | ₩57,076 | ₩58,170 | ₩55,984 | ₩57,489 | +0.72% | 158.2만 |
| 2026.10.07 | ₩55,474 | ₩57,503 | ₩55,314 | ₩56,822 | +2.43% | 191.8만 |
| 2026.10.06 | ₩55,087 | ₩55,968 | ₩54,901 | ₩55,381 | +0.53% | 135.7만 |
| 2026.10.05 | ₩55,394 | ₩55,828 | ₩54,360 | ₩55,047 | -0.63% | 179.4만 |
| 2026.10.02 | ₩55,795 | ₩56,095 | ₩54,020 | ₩55,448 | -0.62% | 120.9만 |
| 2026.10.01 | ₩56,155 | ₩56,862 | ₩55,127 | ₩55,701 | -0.81% | 161.8만 |
| 2026.09.30 | ₩55,234 | ₩56,489 | ₩54,921 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,981 |
| +1.35% |
| 230.3만 |
| 2026.09.29 | ₩53,833 | ₩55,688 | ₩53,833 | ₩55,007 | +2.18% | 211.2만 |
|---|
| 2026.09.28 | ₩52,872 | ₩54,907 | ₩51,764 | ₩53,860 | +1.87% | 280.8만 |
|---|
| 2026.09.25 | ₩51,471 | ₩52,925 | ₩51,365 | ₩52,845 | +2.67% | 215만 |
|---|
| 2026.09.24 | ₩51,845 | ₩52,599 | ₩50,884 | ₩51,444 | -0.77% | 216.2만 |
|---|
| 2026.09.23 | ₩52,111 | ₩52,512 | ₩51,057 | ₩51,911 | -0.38% | 188만 |
|---|
| 2026.09.22 | ₩53,379 | ₩53,379 | ₩50,163 | ₩52,085 | -2.43% | 244만 |
|---|
| 2026.09.21 | ₩51,351 | ₩52,625 | ₩49,876 | ₩52,392 | +2.03% | 199.1만 |
|---|
| 2026.09.18 | ₩53,526 | ₩53,526 | ₩50,550 | ₩50,844 | -5.01% | 378.7만 |
|---|
| 2026.09.17 | ₩54,473 | ₩54,714 | ₩52,939 | ₩53,526 | -1.74% | 262.9만 |
|---|
| 2026.09.16 | ₩53,299 | ₩54,680 | ₩52,538 | ₩54,273 | +1.83% | 311.6만 |
|---|
| 2026.09.15 | ₩56,449 | ₩56,515 | ₩53,766 | ₩55,488 | -1.70% | 420.4만 |
|---|
| 2026.09.14 | ₩57,363 | ₩58,050 | ₩56,208 | ₩56,368 | -1.73% | 216.9만 |
|---|
| 2026.09.11 | ₩56,395 | ₩57,389 | ₩56,235 | ₩56,355 | -0.07% | 128.2만 |
|---|
| 2026.09.10 | ₩57,076 | ₩58,330 | ₩56,755 | ₩57,036 | -0.07% | 137.1만 |
|---|
| 2026.09.09 | ₩57,730 | ₩58,157 | ₩57,142 | ₩57,609 | -0.21% | 137.2만 |
|---|
| 2026.09.08 | ₩58,517 | ₩59,117 | ₩57,383 | ₩58,183 | -0.57% | 120.8만 |
|---|
| 2026.09.04 | ₩59,184 | ₩59,444 | ₩58,317 | ₩59,158 | -0.05% | 125.6만 |
|---|
| 2026.09.03 | ₩59,344 | ₩60,066 | ₩58,624 | ₩59,504 | +0.27% | 136.2만 |
|---|
| 2026.09.02 | ₩57,356 | ₩59,931 | ₩57,049 | ₩58,757 | +2.44% | 201.7만 |
|---|
| 2026.09.01 | ₩58,290 | ₩58,864 | ₩57,276 | ₩57,343 | -1.63% | 180.4만 |
|---|
| 2026.08.31 | ₩58,277 | ₩59,171 | ₩57,182 | ₩58,917 | +1.10% | 158.4만 |
|---|
| 2026.08.28 | ₩58,530 | ₩61,026 | ₩57,223 | ₩57,956 | -0.98% | 173.1만 |
|---|
| 2026.08.27 | ₩59,851 | ₩60,092 | ₩58,050 | ₩58,891 | -1.61% | 144.9만 |
|---|
| 2026.08.26 | ₩59,104 | ₩61,079 | ₩58,730 | ₩59,051 | -0.09% | 161만 |
|---|
| 2026.08.25 | ₩59,865 | ₩60,425 | ₩57,910 | ₩59,104 | -1.27% | 162.1만 |
|---|
| 2026.08.24 | ₩57,890 | ₩60,359 | ₩57,890 | ₩59,651 | +3.04% | 164.1만 |
|---|
| 2026.08.21 | ₩57,303 | ₩58,063 | ₩57,036 | ₩57,770 | +0.82% | 128.7만 |
|---|
| 2026.08.20 | ₩59,331 | ₩59,789 | ₩56,996 | ₩57,249 | -3.51% | 177.7만 |
|---|
| 2026.08.19 | ₩59,371 | ₩60,412 | ₩58,904 | ₩59,117 | -0.43% | 176.3만 |
|---|
| 2026.08.18 | ₩59,398 | ₩59,698 | ₩58,303 | ₩59,531 | +0.22% | 196.9만 |
|---|
| 2026.08.17 | ₩60,158 | ₩60,383 | ₩58,424 | ₩58,504 | -2.75% | 242만 |
|---|
| 2026.08.14 | ₩60,986 | ₩61,293 | ₩59,998 | ₩60,652 | -0.55% | 96.3만 |
|---|
| 2026.08.13 | ₩61,840 | ₩62,040 | ₩59,731 | ₩60,946 | -1.45% | 204.9만 |
|---|
| 2026.08.12 | ₩63,988 | ₩64,842 | ₩61,533 | ₩61,600 | -3.73% | 234.1만 |
|---|
| 2026.08.11 | ₩68,152 | ₩68,686 | ₩64,055 | ₩64,429 | -5.46% | 218.5만 |
|---|
| 2026.08.10 | ₩67,298 | ₩71,128 | ₩67,218 | ₩68,339 | +1.55% | 193.5만 |
|---|
| 2026.08.07 | ₩71,128 | ₩72,275 | ₩68,058 | ₩68,445 | -3.77% | 210.3만 |
|---|
| 2026.08.06 | ₩75,371 | ₩75,758 | ₩69,406 | ₩70,754 | -6.13% | 198.8만 |
|---|
| 2026.08.05 | ₩86,434 | ₩92,173 | ₩74,479 | ₩75,345 | -12.83% | 399.2만 |
|---|
| 2026.08.04 | ₩73,063 | ₩75,065 | ₩72,396 | ₩74,371 | +1.79% | 184.9만 |
|---|
| 2026.08.03 | ₩73,730 | ₩75,105 | ₩72,956 | ₩73,597 | -0.18% | 88.5만 |
|---|
| 2026.07.31 | ₩74,357 | ₩74,784 | ₩71,555 | ₩73,717 | -0.86% | 135.3만 |
|---|
| 2026.07.30 | ₩76,813 | ₩77,760 | ₩74,464 | ₩74,864 | -2.54% | 157.2만 |
|---|
| 2026.07.29 | ₩72,022 | ₩80,029 | ₩71,675 | ₩77,920 | +8.19% | 237만 |
|---|
| 2026.07.28 | ₩70,861 | ₩72,969 | ₩68,752 | ₩71,848 | +1.39% | 105.9만 |
|---|
| 2026.07.27 | ₩71,395 | ₩74,451 | ₩70,487 | ₩71,034 | -0.50% | 62.5만 |
|---|
| 2026.07.24 | ₩70,701 | ₩71,141 | ₩69,113 | ₩69,713 | -1.40% | 64.8만 |
|---|
| 2026.07.23 | ₩69,486 | ₩70,020 | ₩68,379 | ₩69,193 | -0.42% | 101.3만 |
|---|
| 2026.07.22 | ₩75,411 | ₩75,505 | ₩69,693 | ₩69,793 | -7.45% | 134.8만 |
|---|
| 2026.07.21 | ₩75,612 | ₩76,719 | ₩74,995 | ₩75,932 | +0.42% | 80.4만 |
|---|
| 2026.07.20 | ₩73,944 | ₩77,120 | ₩73,944 | ₩76,306 | +3.19% | 106만 |
|---|
| 2026.07.17 | ₩71,368 | ₩74,971 | ₩71,208 | ₩74,771 | +4.77% | 99.7만 |
|---|
| 2026.07.16 | ₩72,409 | ₩73,990 | ₩72,302 | ₩72,636 | +0.31% | 71.2만 |
|---|
| 2026.07.15 | ₩72,009 | ₩73,076 | ₩70,407 | ₩72,929 | +1.28% | 76.6만 |
|---|
| 2026.07.14 | ₩69,446 | ₩71,981 | ₩68,939 | ₩71,448 | +2.88% | 118.6만 |
|---|
| 2026.07.13 | ₩74,290 | ₩74,344 | ₩70,327 | ₩70,834 | -4.65% | 146.1만 |
|---|
| 2026.07.10 | ₩75,812 | ₩75,872 | ₩71,288 | ₩73,690 | -2.80% | 81.6만 |
|---|
| 2026.07.09 | ₩73,396 | ₩75,358 | ₩72,115 | ₩74,891 | +2.04% | 74.4만 |
|---|
| 2026.07.08 | ₩73,730 | ₩74,452 | ₩72,062 | ₩74,037 | +0.42% | 122.9만 |
|---|
| 2026.07.07 | ₩77,346 | ₩78,481 | ₩73,870 | ₩74,611 | -3.54% | 154.1만 |
|---|
| 2026.07.06 | ₩71,061 | ₩76,519 | ₩70,457 | ₩75,718 | +6.55% | 162.1만 |
|---|
| 2026.07.02 | ₩73,717 | ₩76,212 | ₩70,087 | ₩71,782 | -2.62% | 152.7만 |
|---|
| 2026.07.01 | ₩75,598 | ₩76,172 | ₩73,423 | ₩74,277 | -1.75% | 125.1만 |
|---|
| 2026.06.30 | ₩74,277 | ₩75,371 | ₩73,009 | ₩74,371 | +0.13% | 178.1만 |
|---|
| 2026.06.29 | ₩73,850 | ₩76,733 | ₩73,083 | ₩74,771 | +1.25% | 182.8만 |
|---|
| 2026.06.26 | ₩71,261 | ₩73,944 | ₩69,967 | ₩73,623 | +3.31% | 403.3만 |
|---|
| 2026.06.25 | ₩69,953 | ₩71,341 | ₩68,993 | ₩70,968 | +1.45% | 108.3만 |
|---|
| 2026.06.24 | ₩69,153 | ₩71,755 | ₩69,113 | ₩70,661 | +2.18% | 164.4만 |
|---|
| 2026.06.23 | ₩68,732 | ₩71,328 | ₩68,659 | ₩70,367 | +2.38% | 111.6만 |
|---|
| 2026.06.22 | ₩67,631 | ₩69,486 | ₩67,271 | ₩69,340 | +2.53% | 116.6만 |
|---|
| 2026.06.18 | ₩67,018 | ₩68,792 | ₩66,671 | ₩68,659 | +2.45% | 246.6만 |
|---|
| 2026.06.17 | ₩70,941 | ₩70,941 | ₩67,605 | ₩67,752 | -4.50% | 103.1만 |
|---|
| 2026.06.16 | ₩68,752 | ₩70,848 | ₩67,471 | ₩70,407 | +2.41% | 185.4만 |
|---|
| 2026.06.15 | ₩67,471 | ₩69,326 | ₩66,057 | ₩68,939 | +2.18% | 247만 |
|---|
| 2026.06.12 | ₩68,058 | ₩68,460 | ₩66,070 | ₩67,058 | -1.47% | 93.6만 |
|---|
| 2026.06.11 | ₩69,460 | ₩69,460 | ₩67,191 | ₩68,058 | -2.02% | 134.6만 |
|---|
| 2026.06.10 | ₩69,847 | ₩71,822 | ₩68,619 | ₩69,353 | -0.71% | 166만 |
|---|
| 2026.06.09 | ₩72,209 | ₩72,836 | ₩69,113 | ₩70,981 | -1.70% | 171.9만 |
|---|
| 2026.06.08 | ₩72,155 | ₩74,384 | ₩70,727 | ₩73,370 | +1.68% | 109.7만 |
|---|
| 2026.06.05 | ₩72,769 | ₩74,651 | ₩71,675 | ₩72,756 | -0.02% | 160.4만 |
|---|
| 2026.06.04 | ₩75,158 | ₩76,239 | ₩72,649 | ₩72,702 | -3.27% | 102.5만 |
|---|
| 2026.06.03 | ₩74,517 | ₩75,191 | ₩73,076 | ₩74,838 | +0.43% | 85.3만 |
|---|
| 2026.06.02 | ₩74,998 | ₩77,424 | ₩74,611 | ₩75,772 | +1.03% | 108만 |
|---|
| 2026.06.01 | ₩73,717 | ₩76,786 | ₩73,717 | ₩76,639 | +3.96% | 140.1만 |
|---|
| 2026.05.29 | ₩75,638 | ₩76,292 | ₩73,610 | ₩73,997 | -2.17% | 181.1만 |
|---|
| 2026.05.28 | ₩75,732 | ₩76,999 | ₩73,970 | ₩75,692 | -0.05% | 107.4만 |
|---|
| 2026.05.27 | ₩82,017 | ₩82,017 | ₩74,838 | ₩75,452 | -8.01% | 171.8만 |
|---|
| 2026.05.26 | ₩80,869 | ₩83,712 | ₩79,276 | ₩83,218 | +2.90% | 152.7만 |
|---|
| 2026.05.22 | ₩82,124 | ₩83,005 | ₩79,148 | ₩80,149 | -2.40% | 126.5만 |
|---|
| 2026.05.21 | ₩81,777 | ₩82,738 | ₩80,136 | ₩81,537 | -0.29% | 103.9만 |
|---|
| 2026.05.20 | ₩80,456 | ₩83,031 | ₩79,235 | ₩82,751 | +2.85% | 123.9만 |
|---|
| 2026.05.19 | ₩80,136 | ₩80,523 | ₩77,827 | ₩80,256 | +0.15% | 118.8만 |
|---|
| 2026.05.18 | ₩77,667 | ₩81,150 | ₩77,507 | ₩78,975 | +1.68% | 165.8만 |
|---|
| 2026.05.15 | ₩76,172 | ₩80,069 | ₩76,065 | ₩78,588 | +3.17% | 107.7만 |
|---|
| 2026.05.14 | ₩74,691 | ₩77,920 | ₩72,382 | ₩76,346 | +2.22% | 111.1만 |
|---|
| 2026.05.13 | ₩76,906 | ₩77,380 | ₩72,969 | ₩74,117 | -3.63% | 139.8만 |
|---|
| 2026.05.12 | ₩75,932 | ₩78,067 | ₩74,197 | ₩76,919 | +1.30% | 149.3만 |
|---|
| 2026.05.11 | ₩75,932 | ₩77,320 | ₩75,171 | ₩75,919 | -0.02% | 171.6만 |
|---|
| 2026.05.08 | ₩77,947 | ₩80,069 | ₩72,569 | ₩75,812 | -2.74% | 178.7만 |
|---|
| 2026.05.07 | ₩79,428 | ₩82,311 | ₩75,411 | ₩77,627 | -2.27% | 308.9만 |
|---|
| 2026.05.06 | ₩74,117 | ₩81,777 | ₩71,208 | ₩81,323 | +9.72% | 298.8만 |
|---|
| 2026.05.05 | ₩74,938 | ₩79,482 | ₩73,410 | ₩78,427 | +4.66% | 315.8만 |
|---|
| 2026.05.04 | ₩73,423 | ₩75,625 | ₩72,729 | ₩75,038 | +2.20% | 120.2만 |
|---|
| 2026.05.01 | ₩72,556 | ₩73,917 | ₩71,651 | ₩73,370 | +1.12% | 121.9만 |
|---|
| 2026.04.30 | ₩71,101 | ₩71,381 | ₩69,406 | ₩71,248 | +0.21% | 96.2만 |
|---|
| 2026.04.29 | ₩71,501 | ₩73,383 | ₩70,901 | ₩71,168 | -0.47% | 107.3만 |
|---|
| 2026.04.28 | ₩73,890 | ₩74,664 | ₩71,622 | ₩71,755 | -2.89% | 76.7만 |
|---|
| 2026.04.27 | ₩73,730 | ₩74,348 | ₩72,660 | ₩73,049 | -0.92% | 83만 |
|---|
| 2026.04.24 | ₩71,528 | ₩73,394 | ₩71,515 | ₩73,143 | +2.26% | 82.5만 |
|---|
| 2026.04.23 | ₩74,731 | ₩74,731 | ₩69,720 | ₩71,728 | -4.02% | 212.3만 |
|---|
| 2026.04.22 | ₩78,494 | ₩79,281 | ₩74,064 | ₩76,052 | -3.11% | 159.8만 |
|---|
| 2026.04.21 | ₩75,178 | ₩79,422 | ₩74,104 | ₩77,920 | +3.65% | 228.3만 |
|---|
| 2026.04.20 | ₩70,327 | ₩75,932 | ₩69,773 | ₩75,839 | +7.84% | 212.3만 |
|---|
| 2026.04.17 | ₩70,007 | ₩71,154 | ₩69,206 | ₩70,767 | +1.09% | 133.8만 |
|---|
| 2026.04.16 | ₩68,873 | ₩70,888 | ₩68,739 | ₩69,460 | +0.85% | 139.1만 |
|---|
| 2026.04.15 | ₩64,989 | ₩68,419 | ₩64,736 | ₩68,192 | +4.93% | 105만 |
|---|
| 2026.04.14 | ₩65,043 | ₩66,671 | ₩63,908 | ₩64,575 | -0.72% | 85.1만 |
|---|
| 2026.04.13 | ₩61,826 | ₩64,869 | ₩61,613 | ₩64,749 | +4.73% | 112.4만 |
|---|
| 2026.04.10 | ₩65,069 | ₩65,069 | ₩60,559 | ₩61,613 | -5.31% | 172.3만 |
|---|
| 2026.04.09 | ₩67,004 | ₩68,105 | ₩64,223 | ₩65,376 | -2.43% | 151.3만 |
|---|
| 2026.04.08 | ₩72,195 | ₩73,089 | ₩67,218 | ₩67,271 | -6.82% | 199만 |
|---|
| 2026.04.07 | ₩69,019 | ₩71,862 | ₩68,739 | ₩70,220 | +1.74% | 191.1만 |
|---|
| 2026.04.06 | ₩68,539 | ₩70,127 | ₩67,138 | ₩69,086 | +0.80% | 123.5만 |
|---|
| 2026.04.02 | ₩64,522 | ₩68,819 | ₩63,300 | ₩68,539 | +6.23% | 118만 |
|---|
| 2026.04.01 | ₩65,576 | ₩66,510 | ₩64,162 | ₩65,510 | -0.10% | 134.4만 |
|---|
| 2026.03.31 | ₩66,030 | ₩66,604 | ₩64,522 | ₩64,602 | -2.16% | 211.3만 |
|---|
| 2026.03.30 | ₩62,934 | ₩66,711 | ₩62,881 | ₩65,456 | +4.01% | 202만 |
|---|
| 2026.03.27 | ₩68,499 | ₩69,113 | ₩62,606 | ₩63,308 | -7.58% | 391.5만 |
|---|
| 2026.03.26 | ₩72,863 | ₩75,411 | ₩70,060 | ₩71,261 | -2.20% | 308.1만 |
|---|
| 2026.03.25 | ₩72,529 | ₩73,597 | ₩71,555 | ₩72,702 | +0.24% | 167.5만 |
|---|
| 2026.03.24 | ₩70,727 | ₩75,131 | ₩70,194 | ₩71,435 | +1.00% | 383.8만 |
|---|
| 2026.03.23 | ₩65,656 | ₩71,395 | ₩65,656 | ₩71,341 | +8.66% | 289.2만 |
|---|
| 2026.03.20 | ₩64,909 | ₩64,909 | ₩62,938 | ₩64,215 | -1.07% | 226.4만 |
|---|
| 2026.03.19 | ₩64,148 | ₩65,603 | ₩63,668 | ₩65,109 | +1.50% | 96.9만 |
|---|
| 2026.03.18 | ₩64,202 | ₩65,854 | ₩63,468 | ₩64,776 | +0.89% | 142.7만 |
|---|
| 2026.03.17 | ₩62,107 | ₩65,123 | ₩61,693 | ₩64,188 | +3.35% | 112.4만 |
|---|
| 2026.03.16 | ₩60,238 | ₩62,400 | ₩59,424 | ₩62,387 | +3.57% | 102.4만 |
|---|
| 2026.03.13 | ₩60,198 | ₩60,786 | ₩58,450 | ₩59,558 | -1.06% | 115.1만 |
|---|
| 2026.03.12 | ₩59,144 | ₩60,585 | ₩58,223 | ₩59,798 | +1.11% | 142.6만 |
|---|
| 2026.03.11 | ₩61,493 | ₩61,825 | ₩59,464 | ₩59,771 | -2.80% | 116.4만 |
|---|
| 2026.03.10 | ₩61,720 | ₩63,201 | ₩60,145 | ₩61,226 | -0.80% | 179.2만 |
|---|
| 2026.03.09 | ₩61,346 | ₩61,880 | ₩59,451 | ₩61,693 | +0.57% | 140.1만 |
|---|
| 2026.03.06 | ₩62,827 | ₩63,042 | ₩61,213 | ₩61,626 | -1.91% | 159.6만 |
|---|
| 2026.03.05 | ₩64,949 | ₩65,843 | ₩62,347 | ₩63,281 | -2.57% | 186.4만 |
|---|
| 2026.03.04 | ₩65,723 | ₩66,470 | ₩63,301 | ₩64,589 | -1.73% | 184.5만 |
|---|
| 2026.03.03 | ₩62,614 | ₩67,190 | ₩62,520 | ₩65,283 | +4.26% | 195.4만 |
|---|
| 2026.03.02 | ₩64,669 | ₩65,483 | ₩63,441 | ₩64,108 | -0.87% | 212.7만 |
|---|
| 2026.02.27 | ₩61,853 | ₩66,564 | ₩60,839 | ₩64,909 | +4.94% | 375.7만 |
|---|
| 2026.02.26 | ₩62,627 | ₩67,337 | ₩61,720 | ₩62,881 | +0.40% | 378.5만 |
|---|
| 2026.02.25 | ₩53,459 | ₩62,227 | ₩50,794 | ₩62,067 | +16.10% | 945.4만 |
|---|
| 2026.02.24 | ₩43,197 | ₩45,025 | ₩42,970 | ₩44,665 | +3.40% | 161만 |
|---|
| 2026.02.23 | ₩45,372 | ₩45,386 | ₩43,357 | ₩43,678 | -3.74% | 239.6만 |
|---|
| 2026.02.20 | ₩44,478 | ₩45,746 | ₩44,011 | ₩45,733 | +2.82% | 128.1만 |
|---|
| 2026.02.19 | ₩44,465 | ₩45,212 | ₩44,038 | ₩44,705 | +0.54% | 108.9만 |
|---|
| 2026.02.18 | ₩43,304 | ₩44,638 | ₩42,997 | ₩44,492 | +2.74% | 133만 |
|---|
| 2026.02.17 | ₩43,798 | ₩43,864 | ₩42,970 | ₩43,371 | -0.98% | 154.3만 |
|---|
| 2026.02.13 | ₩43,611 | ₩43,678 | ₩42,450 | ₩43,371 | -0.55% | 130.8만 |
|---|
| 2026.02.12 | ₩43,437 | ₩44,438 | ₩43,070 | ₩43,531 | +0.22% | 137.1만 |
|---|
| 2026.02.11 | ₩43,811 | ₩43,860 | ₩42,396 | ₩43,424 | -0.88% | 135.3만 |
|---|
| 2026.02.10 | ₩44,465 | ₩44,959 | ₩43,464 | ₩43,838 | -1.41% | 93만 |
|---|
| 2026.02.09 | ₩45,132 | ₩45,165 | ₩44,018 | ₩44,065 | -2.37% | 130.7만 |
|---|
| 2026.02.06 | ₩44,145 | ₩45,125 | ₩43,424 | ₩45,052 | +2.06% | 154.7만 |
|---|
| 2026.02.05 | ₩42,236 | ₩44,705 | ₩42,210 | ₩43,491 | +2.97% | 150.7만 |
|---|
| 2026.02.04 | ₩41,836 | ₩42,463 | ₩41,342 | ₩42,410 | +1.37% | 205.7만 |
|---|
| 2026.02.03 | ₩43,104 | ₩43,277 | ₩41,836 | ₩42,263 | -1.95% | 144.9만 |
|---|
| 2026.02.02 | ₩43,984 | ₩44,425 | ₩43,371 | ₩43,651 | -0.76% | 170.2만 |
|---|
| 2026.01.30 | ₩43,678 | ₩44,024 | ₩43,077 | ₩43,531 | -0.34% | 110.7만 |
|---|
| 2026.01.29 | ₩44,038 | ₩44,145 | ₩42,917 | ₩43,931 | -0.24% | 100.8만 |
|---|
| 2026.01.28 | ₩45,839 | ₩46,400 | ₩44,592 | ₩44,678 | -2.53% | 94.3만 |
|---|
| 2026.01.27 | ₩46,600 | ₩46,600 | ₩45,388 | ₩45,826 | -1.66% | 76.1만 |
|---|
| 2026.01.26 | ₩47,294 | ₩48,161 | ₩46,600 | ₩46,720 | -1.21% | 145만 |
|---|
| 2026.01.23 | ₩47,201 | ₩47,734 | ₩46,560 | ₩47,174 | -0.06% | 98.2만 |
|---|
| 2026.01.22 | ₩46,533 | ₩47,681 | ₩46,373 | ₩47,294 | +1.63% | 139.1만 |
|---|
| 2026.01.21 | ₩46,440 | ₩46,605 | ₩45,065 | ₩46,053 | -0.83% | 138.6만 |
|---|
| 2026.01.20 | ₩46,120 | ₩46,723 | ₩45,653 | ₩46,213 | +0.20% | 157.7만 |
|---|
| 2026.01.16 | ₩45,466 | ₩47,594 | ₩45,466 | ₩46,600 | +2.49% | 229.5만 |
|---|
| 2026.01.15 | ₩45,292 | ₩45,693 | ₩44,745 | ₩45,546 | +0.56% | 98.1만 |
|---|
| 2026.01.14 | ₩45,292 | ₩45,653 | ₩44,371 | ₩45,039 | -0.56% | 130만 |
|---|
| 2026.01.13 | ₩46,627 | ₩46,987 | ₩45,065 | ₩45,332 | -2.78% | 171.7만 |
|---|
| 2026.01.12 | ₩48,388 | ₩48,522 | ₩46,453 | ₩46,707 | -3.47% | 93.1만 |
|---|
| 2026.01.09 | ₩48,749 | ₩48,969 | ₩47,921 | ₩48,655 | -0.19% | 83.2만 |
|---|
| 2026.01.08 | ₩47,948 | ₩49,196 | ₩47,281 | ₩48,615 | +1.39% | 107.3만 |
|---|
| 2026.01.07 | ₩48,041 | ₩48,628 | ₩46,613 | ₩47,801 | -0.50% | 87.7만 |
|---|
| 2026.01.06 | ₩47,668 | ₩47,948 | ₩46,507 | ₩47,948 | +0.59% | 182.6만 |
|---|
| 2026.01.05 | ₩46,106 | ₩48,882 | ₩45,439 | ₩47,361 | +2.72% | 191.2만 |
|---|
| 2026.01.02 | ₩46,707 | ₩46,787 | ₩45,793 | ₩45,879 | -1.77% | 101.3만 |
|---|
| 2025.12.31 | ₩46,974 | ₩47,401 | ₩46,800 | ₩46,814 | -0.34% | 117.7만 |
|---|
| 2025.12.30 | ₩47,134 | ₩47,668 | ₩46,922 | ₩47,134 | 0.00% | 77.9만 |
|---|
| 2025.12.29 | ₩47,534 | ₩47,828 | ₩46,827 | ₩47,134 | -0.84% | 64.5만 |
|---|
| 2025.12.26 | ₩48,268 | ₩48,475 | ₩47,628 | ₩47,841 | -0.88% | 57.7만 |
|---|
| 2025.12.24 | ₩48,709 | ₩48,795 | ₩48,241 | ₩48,308 | -0.82% | 69.8만 |
|---|
| 2025.12.23 | ₩49,136 | ₩49,936 | ₩48,241 | ₩48,709 | -0.87% | 120.8만 |
|---|
| 2025.12.22 | ₩49,376 | ₩49,843 | ₩48,762 | ₩49,336 | -0.08% | 129.3만 |
|---|
| 2025.12.19 | ₩50,937 | ₩51,164 | ₩48,815 | ₩49,349 | -3.12% | 336.2만 |
|---|
| 2025.12.18 | ₩52,605 | ₩53,166 | ₩51,151 | ₩51,191 | -2.69% | 134.6만 |
|---|
| 2025.12.17 | ₩52,538 | ₩53,699 | ₩51,991 | ₩52,378 | -0.30% | 143.1만 |
|---|
| 2025.12.16 | ₩53,339 | ₩53,339 | ₩51,524 | ₩52,352 | -1.85% | 150.9만 |
|---|
| 2025.12.15 | ₩55,047 | ₩56,435 | ₩51,724 | ₩51,871 | -5.77% | 277.8만 |
|---|
| 2025.12.12 | ₩51,171 | ₩56,142 | ₩51,171 | ₩54,820 | +7.13% | 547만 |
|---|
| 2025.12.11 | ₩47,854 | ₩48,722 | ₩47,561 | ₩48,388 | +1.12% | 152.1만 |
|---|
| 2025.12.10 | ₩46,480 | ₩47,935 | ₩46,173 | ₩47,734 | +2.70% | 185.4만 |
|---|
| 2025.12.09 | ₩47,641 | ₩49,269 | ₩46,293 | ₩47,040 | -1.26% | 296.9만 |
|---|
| 2025.12.08 | ₩44,705 | ₩45,332 | ₩43,210 | ₩43,464 | -2.78% | 127.2만 |
|---|
| 2025.12.05 | ₩44,852 | ₩45,085 | ₩44,198 | ₩44,705 | -0.33% | 85.8만 |
|---|
| 2025.12.04 | ₩44,839 | ₩45,125 | ₩43,944 | ₩43,998 | -1.87% | 112.7만 |
|---|
| 2025.12.03 | ₩46,427 | ₩46,467 | ₩44,685 | ₩44,718 | -3.68% | 103.1만 |
|---|
| 2025.12.02 | ₩46,814 | ₩46,904 | ₩45,826 | ₩46,560 | -0.54% | 83.4만 |
|---|
| 2025.12.01 | ₩47,361 | ₩47,761 | ₩45,866 | ₩46,080 | -2.70% | 112.8만 |
|---|
| 2025.11.28 | ₩47,187 | ₩47,854 | ₩47,187 | ₩47,374 | +0.40% | 67.3만 |
|---|
| 2025.11.26 | ₩47,641 | ₩48,562 | ₩47,327 | ₩47,401 | -0.50% | 111.4만 |
|---|
| 2025.11.25 | ₩48,028 | ₩49,322 | ₩47,541 | ₩47,681 | -0.72% | 138.1만 |
|---|
| 2025.11.24 | ₩47,521 | ₩49,309 | ₩46,320 | ₩47,774 | +0.53% | 160.4만 |
|---|
| 2025.11.21 | ₩45,252 | ₩47,948 | ₩44,397 | ₩47,841 | +5.72% | 152.3만 |
|---|
| 2025.11.20 | ₩45,399 | ₩46,146 | ₩45,012 | ₩45,346 | -0.12% | 132.5만 |
|---|
| 2025.11.19 | ₩46,427 | ₩46,947 | ₩45,439 | ₩45,532 | -1.93% | 107.3만 |
|---|
| 2025.11.18 | ₩46,707 | ₩47,614 | ₩46,253 | ₩46,627 | -0.17% | 119.7만 |
|---|
| 2025.11.17 | ₩48,929 | ₩49,055 | ₩46,400 | ₩47,040 | -3.86% | 133.3만 |
|---|
| 2025.11.14 | ₩49,843 | ₩50,123 | ₩48,175 | ₩48,909 | -1.87% | 148.7만 |
|---|
| 2025.11.13 | ₩50,757 | ₩51,658 | ₩50,363 | ₩50,764 | +0.01% | 195.5만 |
|---|
| 2025.11.12 | ₩49,910 | ₩51,017 | ₩49,349 | ₩50,897 | +1.98% | 161.1만 |
|---|
| 2025.11.11 | ₩48,655 | ₩50,697 | ₩48,655 | ₩49,709 | +2.17% | 178만 |
|---|
| 2025.11.10 | ₩48,161 | ₩49,182 | ₩47,761 | ₩48,815 | +1.36% | 224.7만 |
|---|
| 2025.11.07 | ₩43,197 | ₩49,242 | ₩42,450 | ₩48,148 | +11.46% | 385만 |
|---|
| 2025.11.06 | ₩48,849 | ₩48,849 | ₩42,263 | ₩42,730 | -12.53% | 232.5만 |
|---|
| 2025.11.05 | ₩41,195 | ₩43,397 | ₩41,049 | ₩42,423 | +2.98% | 325.3만 |
|---|
| 2025.11.04 | ₩40,728 | ₩41,349 | ₩40,381 | ₩41,009 | +0.69% | 142.5만 |
|---|
| 2025.11.03 | ₩40,875 | ₩41,289 | ₩40,341 | ₩41,182 | +0.75% | 151.3만 |
|---|
| 2025.10.31 | ₩41,769 | ₩41,876 | ₩40,635 | ₩40,662 | -2.65% | 154.6만 |
|---|
| 2025.10.30 | ₩41,275 | ₩41,996 | ₩41,142 | ₩41,636 | +0.87% | 72.6만 |
|---|
| 2025.10.29 | ₩42,517 | ₩42,517 | ₩41,289 | ₩41,636 | -2.07% | 101.4만 |
|---|
| 2025.10.28 | ₩42,490 | ₩43,104 | ₩42,103 | ₩42,944 | +1.07% | 116.8만 |
|---|
| 2025.10.27 | ₩41,983 | ₩42,845 | ₩41,903 | ₩42,490 | +1.21% | 101.4만 |
|---|
| 2025.10.24 | ₩43,557 | ₩43,659 | ₩40,702 | ₩41,769 | -4.11% | 178.9만 |
|---|
| 2025.10.23 | ₩43,637 | ₩43,864 | ₩43,197 | ₩43,264 | -0.86% | 77.7만 |
|---|
| 2025.10.22 | ₩42,823 | ₩43,531 | ₩42,737 | ₩43,397 | +1.34% | 137.6만 |
|---|
| 2025.10.21 | ₩42,170 | ₩42,977 | ₩41,409 | ₩42,930 | +1.80% | 97.2만 |
|---|
| 2025.10.20 | ₩41,849 | ₩42,450 | ₩41,849 | ₩42,330 | +1.15% | 77.9만 |
|---|
| 2025.10.17 | ₩41,222 | ₩41,836 | ₩41,175 | ₩41,743 | +1.26% | 93.6만 |
|---|
| 2025.10.16 | ₩42,263 | ₩42,557 | ₩40,888 | ₩41,302 | -2.27% | 87.9만 |
|---|
| 2025.10.15 | ₩41,716 | ₩42,376 | ₩41,542 | ₩42,156 | +1.06% | 148.5만 |
|---|
| 2025.10.14 | ₩40,288 | ₩41,582 | ₩39,994 | ₩41,542 | +3.11% | 93.5만 |
|---|
| 2025.10.13 | ₩40,061 | ₩41,029 | ₩40,021 | ₩40,728 | +1.67% | 154.9만 |
|---|
| 2025.10.10 | ₩41,449 | ₩41,640 | ₩39,280 | ₩39,514 | -4.67% | 146.7만 |
|---|