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 | ₩57,826 | ₩58,507 | ₩57,598 | ₩58,026 | +0.35% | 70만 |
| 2026.10.08 | ₩57,144 | ₩58,240 | ₩56,051 | ₩57,558 | +0.72% | 158.2만 |
| 2026.10.07 | ₩55,541 | ₩57,572 | ₩55,381 | ₩56,890 | +2.43% | 191.8만 |
| 2026.10.06 | ₩55,153 | ₩56,035 | ₩54,966 | ₩55,447 | +0.53% | 135.7만 |
| 2026.10.05 | ₩55,461 | ₩55,895 | ₩54,425 | ₩55,113 | -0.63% | 179.4만 |
| 2026.10.02 | ₩55,862 | ₩56,162 | ₩54,085 | ₩55,514 | -0.62% | 120.9만 |
| 2026.10.01 | ₩56,222 | ₩56,930 | ₩55,193 | ₩55,768 | -0.81% | 161.8만 |
| 2026.09.30 | ₩55,300 | ₩56,556 | ₩54,986 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,049 |
| +1.35% |
| 230.3만 |
| 2026.09.29 | ₩53,897 | ₩55,755 | ₩53,897 | ₩55,073 | +2.18% | 211.2만 |
|---|
| 2026.09.28 | ₩52,935 | ₩54,973 | ₩51,827 | ₩53,924 | +1.87% | 280.8만 |
|---|
| 2026.09.25 | ₩51,533 | ₩52,989 | ₩51,427 | ₩52,909 | +2.67% | 215만 |
|---|
| 2026.09.24 | ₩51,907 | ₩52,662 | ₩50,945 | ₩51,506 | -0.77% | 216.2만 |
|---|
| 2026.09.23 | ₩52,174 | ₩52,575 | ₩51,118 | ₩51,974 | -0.38% | 188만 |
|---|
| 2026.09.22 | ₩53,443 | ₩53,443 | ₩50,223 | ₩52,147 | -2.43% | 244만 |
|---|
| 2026.09.21 | ₩51,412 | ₩52,688 | ₩49,936 | ₩52,454 | +2.03% | 199.1만 |
|---|
| 2026.09.18 | ₩53,590 | ₩53,590 | ₩50,611 | ₩50,905 | -5.01% | 378.7만 |
|---|
| 2026.09.17 | ₩54,539 | ₩54,779 | ₩53,002 | ₩53,590 | -1.74% | 262.9만 |
|---|
| 2026.09.16 | ₩53,363 | ₩54,746 | ₩52,601 | ₩54,338 | +1.83% | 311.6만 |
|---|
| 2026.09.15 | ₩56,516 | ₩56,583 | ₩53,831 | ₩55,554 | -1.70% | 420.4만 |
|---|
| 2026.09.14 | ₩57,431 | ₩58,119 | ₩56,276 | ₩56,436 | -1.73% | 216.9만 |
|---|
| 2026.09.11 | ₩56,463 | ₩57,458 | ₩56,302 | ₩56,423 | -0.07% | 128.2만 |
|---|
| 2026.09.10 | ₩57,144 | ₩58,400 | ₩56,823 | ₩57,104 | -0.07% | 137.1만 |
|---|
| 2026.09.09 | ₩57,799 | ₩58,226 | ₩57,211 | ₩57,679 | -0.21% | 137.2만 |
|---|
| 2026.09.08 | ₩58,587 | ₩59,188 | ₩57,451 | ₩58,253 | -0.57% | 120.8만 |
|---|
| 2026.09.04 | ₩59,255 | ₩59,516 | ₩58,387 | ₩59,228 | -0.05% | 125.6만 |
|---|
| 2026.09.03 | ₩59,415 | ₩60,138 | ₩58,694 | ₩59,576 | +0.27% | 136.2만 |
|---|
| 2026.09.02 | ₩57,425 | ₩60,003 | ₩57,117 | ₩58,828 | +2.44% | 201.7만 |
|---|
| 2026.09.01 | ₩58,360 | ₩58,934 | ₩57,345 | ₩57,411 | -1.63% | 180.4만 |
|---|
| 2026.08.31 | ₩58,347 | ₩59,242 | ₩57,251 | ₩58,988 | +1.10% | 158.4만 |
|---|
| 2026.08.28 | ₩58,600 | ₩61,099 | ₩57,291 | ₩58,026 | -0.98% | 173.1만 |
|---|
| 2026.08.27 | ₩59,923 | ₩60,164 | ₩58,119 | ₩58,961 | -1.61% | 144.9만 |
|---|
| 2026.08.26 | ₩59,175 | ₩61,152 | ₩58,801 | ₩59,122 | -0.09% | 161만 |
|---|
| 2026.08.25 | ₩59,937 | ₩60,498 | ₩57,979 | ₩59,175 | -1.27% | 162.1만 |
|---|
| 2026.08.24 | ₩57,959 | ₩60,431 | ₩57,959 | ₩59,723 | +3.04% | 164.1만 |
|---|
| 2026.08.21 | ₩57,371 | ₩58,133 | ₩57,104 | ₩57,839 | +0.82% | 128.7만 |
|---|
| 2026.08.20 | ₩59,402 | ₩59,860 | ₩57,064 | ₩57,318 | -3.51% | 177.7만 |
|---|
| 2026.08.19 | ₩59,442 | ₩60,484 | ₩58,975 | ₩59,188 | -0.43% | 176.3만 |
|---|
| 2026.08.18 | ₩59,469 | ₩59,770 | ₩58,373 | ₩59,603 | +0.22% | 196.9만 |
|---|
| 2026.08.17 | ₩60,230 | ₩60,455 | ₩58,494 | ₩58,574 | -2.75% | 242만 |
|---|
| 2026.08.14 | ₩61,059 | ₩61,366 | ₩60,070 | ₩60,725 | -0.55% | 96.3만 |
|---|
| 2026.08.13 | ₩61,914 | ₩62,114 | ₩59,803 | ₩61,019 | -1.45% | 204.9만 |
|---|
| 2026.08.12 | ₩64,065 | ₩64,920 | ₩61,607 | ₩61,673 | -3.73% | 234.1만 |
|---|
| 2026.08.11 | ₩68,234 | ₩68,768 | ₩64,132 | ₩64,506 | -5.46% | 218.5만 |
|---|
| 2026.08.10 | ₩67,379 | ₩71,213 | ₩67,298 | ₩68,421 | +1.55% | 193.5만 |
|---|
| 2026.08.07 | ₩71,213 | ₩72,362 | ₩68,140 | ₩68,528 | -3.77% | 210.3만 |
|---|
| 2026.08.06 | ₩75,462 | ₩75,849 | ₩69,490 | ₩70,839 | -6.13% | 198.8만 |
|---|
| 2026.08.05 | ₩86,538 | ₩92,283 | ₩74,568 | ₩75,435 | -12.83% | 399.2만 |
|---|
| 2026.08.04 | ₩73,150 | ₩75,155 | ₩72,482 | ₩74,460 | +1.79% | 184.9만 |
|---|
| 2026.08.03 | ₩73,818 | ₩75,195 | ₩73,043 | ₩73,685 | -0.18% | 88.5만 |
|---|
| 2026.07.31 | ₩74,446 | ₩74,874 | ₩71,641 | ₩73,805 | -0.86% | 135.3만 |
|---|
| 2026.07.30 | ₩76,905 | ₩77,853 | ₩74,553 | ₩74,954 | -2.54% | 157.2만 |
|---|
| 2026.07.29 | ₩72,108 | ₩80,125 | ₩71,761 | ₩78,014 | +8.19% | 237만 |
|---|
| 2026.07.28 | ₩70,946 | ₩73,057 | ₩68,835 | ₩71,935 | +1.39% | 105.9만 |
|---|
| 2026.07.27 | ₩71,480 | ₩74,540 | ₩70,572 | ₩71,120 | -0.50% | 62.5만 |
|---|
| 2026.07.24 | ₩70,786 | ₩71,226 | ₩69,196 | ₩69,797 | -1.40% | 64.8만 |
|---|
| 2026.07.23 | ₩69,570 | ₩70,104 | ₩68,461 | ₩69,276 | -0.42% | 101.3만 |
|---|
| 2026.07.22 | ₩75,502 | ₩75,595 | ₩69,777 | ₩69,877 | -7.45% | 134.8만 |
|---|
| 2026.07.21 | ₩75,702 | ₩76,811 | ₩75,085 | ₩76,023 | +0.42% | 80.4만 |
|---|
| 2026.07.20 | ₩74,032 | ₩77,212 | ₩74,032 | ₩76,397 | +3.19% | 106만 |
|---|
| 2026.07.17 | ₩71,454 | ₩75,061 | ₩71,293 | ₩74,861 | +4.77% | 99.7만 |
|---|
| 2026.07.16 | ₩72,496 | ₩74,079 | ₩72,389 | ₩72,723 | +0.31% | 71.2만 |
|---|
| 2026.07.15 | ₩72,095 | ₩73,164 | ₩70,492 | ₩73,017 | +1.28% | 76.6만 |
|---|
| 2026.07.14 | ₩69,530 | ₩72,067 | ₩69,022 | ₩71,534 | +2.88% | 118.6만 |
|---|
| 2026.07.13 | ₩74,380 | ₩74,433 | ₩70,411 | ₩70,919 | -4.65% | 146.1만 |
|---|
| 2026.07.10 | ₩75,903 | ₩75,963 | ₩71,373 | ₩73,778 | -2.80% | 81.6만 |
|---|
| 2026.07.09 | ₩73,484 | ₩75,448 | ₩72,202 | ₩74,981 | +2.04% | 74.4만 |
|---|
| 2026.07.08 | ₩73,818 | ₩74,541 | ₩72,148 | ₩74,126 | +0.42% | 122.9만 |
|---|
| 2026.07.07 | ₩77,439 | ₩78,575 | ₩73,959 | ₩74,700 | -3.54% | 154.1만 |
|---|
| 2026.07.06 | ₩71,146 | ₩76,611 | ₩70,541 | ₩75,809 | +6.55% | 162.1만 |
|---|
| 2026.07.02 | ₩73,805 | ₩76,304 | ₩70,171 | ₩71,868 | -2.62% | 152.7만 |
|---|
| 2026.07.01 | ₩75,689 | ₩76,263 | ₩73,511 | ₩74,366 | -1.75% | 125.1만 |
|---|
| 2026.06.30 | ₩74,366 | ₩75,462 | ₩73,097 | ₩74,460 | +0.13% | 178.1만 |
|---|
| 2026.06.29 | ₩73,939 | ₩76,825 | ₩73,170 | ₩74,861 | +1.25% | 182.8만 |
|---|
| 2026.06.26 | ₩71,347 | ₩74,032 | ₩70,051 | ₩73,712 | +3.31% | 403.3만 |
|---|
| 2026.06.25 | ₩70,037 | ₩71,427 | ₩69,075 | ₩71,053 | +1.45% | 108.3만 |
|---|
| 2026.06.24 | ₩69,236 | ₩71,841 | ₩69,196 | ₩70,745 | +2.18% | 164.4만 |
|---|
| 2026.06.23 | ₩68,815 | ₩71,413 | ₩68,741 | ₩70,451 | +2.38% | 111.6만 |
|---|
| 2026.06.22 | ₩67,713 | ₩69,570 | ₩67,352 | ₩69,423 | +2.53% | 116.6만 |
|---|
| 2026.06.18 | ₩67,098 | ₩68,875 | ₩66,751 | ₩68,741 | +2.45% | 246.6만 |
|---|
| 2026.06.17 | ₩71,026 | ₩71,026 | ₩67,686 | ₩67,833 | -4.50% | 103.1만 |
|---|
| 2026.06.16 | ₩68,835 | ₩70,932 | ₩67,552 | ₩70,492 | +2.41% | 185.4만 |
|---|
| 2026.06.15 | ₩67,552 | ₩69,409 | ₩66,136 | ₩69,022 | +2.18% | 247만 |
|---|
| 2026.06.12 | ₩68,140 | ₩68,542 | ₩66,149 | ₩67,138 | -1.47% | 93.6만 |
|---|
| 2026.06.11 | ₩69,543 | ₩69,543 | ₩67,272 | ₩68,140 | -2.02% | 134.6만 |
|---|
| 2026.06.10 | ₩69,930 | ₩71,908 | ₩68,701 | ₩69,436 | -0.71% | 166만 |
|---|
| 2026.06.09 | ₩72,295 | ₩72,923 | ₩69,196 | ₩71,066 | -1.70% | 171.9만 |
|---|
| 2026.06.08 | ₩72,242 | ₩74,473 | ₩70,812 | ₩73,458 | +1.68% | 109.7만 |
|---|
| 2026.06.05 | ₩72,856 | ₩74,740 | ₩71,761 | ₩72,843 | -0.02% | 160.4만 |
|---|
| 2026.06.04 | ₩75,248 | ₩76,330 | ₩72,736 | ₩72,790 | -3.27% | 102.5만 |
|---|
| 2026.06.03 | ₩74,607 | ₩75,281 | ₩73,164 | ₩74,927 | +0.43% | 85.3만 |
|---|
| 2026.06.02 | ₩75,088 | ₩77,517 | ₩74,700 | ₩75,863 | +1.03% | 108만 |
|---|
| 2026.06.01 | ₩73,805 | ₩76,878 | ₩73,805 | ₩76,731 | +3.96% | 140.1만 |
|---|
| 2026.05.29 | ₩75,729 | ₩76,384 | ₩73,698 | ₩74,086 | -2.17% | 181.1만 |
|---|
| 2026.05.28 | ₩75,823 | ₩77,092 | ₩74,059 | ₩75,782 | -0.05% | 107.4만 |
|---|
| 2026.05.27 | ₩82,115 | ₩82,115 | ₩74,927 | ₩75,542 | -8.01% | 171.8만 |
|---|
| 2026.05.26 | ₩80,966 | ₩83,812 | ₩79,371 | ₩83,318 | +2.90% | 152.7만 |
|---|
| 2026.05.22 | ₩82,222 | ₩83,104 | ₩79,243 | ₩80,245 | -2.40% | 126.5만 |
|---|
| 2026.05.21 | ₩81,875 | ₩82,837 | ₩80,232 | ₩81,634 | -0.29% | 103.9만 |
|---|
| 2026.05.20 | ₩80,552 | ₩83,131 | ₩79,330 | ₩82,850 | +2.85% | 123.9만 |
|---|
| 2026.05.19 | ₩80,232 | ₩80,619 | ₩77,920 | ₩80,352 | +0.15% | 118.8만 |
|---|
| 2026.05.18 | ₩77,760 | ₩81,247 | ₩77,600 | ₩79,069 | +1.68% | 165.8만 |
|---|
| 2026.05.15 | ₩76,263 | ₩80,165 | ₩76,157 | ₩78,682 | +3.17% | 107.7만 |
|---|
| 2026.05.14 | ₩74,780 | ₩78,014 | ₩72,469 | ₩76,437 | +2.22% | 111.1만 |
|---|
| 2026.05.13 | ₩76,998 | ₩77,473 | ₩73,057 | ₩74,206 | -3.63% | 139.8만 |
|---|
| 2026.05.12 | ₩76,023 | ₩78,161 | ₩74,286 | ₩77,012 | +1.30% | 149.3만 |
|---|
| 2026.05.11 | ₩76,023 | ₩77,412 | ₩75,261 | ₩76,010 | -0.02% | 171.6만 |
|---|
| 2026.05.08 | ₩78,040 | ₩80,165 | ₩72,656 | ₩75,903 | -2.74% | 178.7만 |
|---|
| 2026.05.07 | ₩79,523 | ₩82,409 | ₩75,502 | ₩77,720 | -2.27% | 308.9만 |
|---|
| 2026.05.06 | ₩74,206 | ₩81,875 | ₩71,293 | ₩81,421 | +9.72% | 298.8만 |
|---|
| 2026.05.05 | ₩75,028 | ₩79,577 | ₩73,498 | ₩78,521 | +4.66% | 315.8만 |
|---|
| 2026.05.04 | ₩73,511 | ₩75,716 | ₩72,816 | ₩75,128 | +2.20% | 120.2만 |
|---|
| 2026.05.01 | ₩72,643 | ₩74,005 | ₩71,737 | ₩73,458 | +1.12% | 121.9만 |
|---|
| 2026.04.30 | ₩71,186 | ₩71,467 | ₩69,490 | ₩71,333 | +0.21% | 96.2만 |
|---|
| 2026.04.29 | ₩71,587 | ₩73,471 | ₩70,986 | ₩71,253 | -0.47% | 107.3만 |
|---|
| 2026.04.28 | ₩73,979 | ₩74,754 | ₩71,707 | ₩71,841 | -2.89% | 76.7만 |
|---|
| 2026.04.27 | ₩73,818 | ₩74,437 | ₩72,747 | ₩73,137 | -0.92% | 83만 |
|---|
| 2026.04.24 | ₩71,614 | ₩73,482 | ₩71,601 | ₩73,231 | +2.26% | 82.5만 |
|---|
| 2026.04.23 | ₩74,820 | ₩74,820 | ₩69,803 | ₩71,814 | -4.02% | 212.3만 |
|---|
| 2026.04.22 | ₩78,588 | ₩79,377 | ₩74,152 | ₩76,143 | -3.11% | 159.8만 |
|---|
| 2026.04.21 | ₩75,268 | ₩79,517 | ₩74,193 | ₩78,014 | +3.65% | 228.3만 |
|---|
| 2026.04.20 | ₩70,411 | ₩76,023 | ₩69,857 | ₩75,929 | +7.84% | 212.3만 |
|---|
| 2026.04.17 | ₩70,091 | ₩71,240 | ₩69,289 | ₩70,852 | +1.09% | 133.8만 |
|---|
| 2026.04.16 | ₩68,955 | ₩70,973 | ₩68,821 | ₩69,543 | +0.85% | 139.1만 |
|---|
| 2026.04.15 | ₩65,067 | ₩68,501 | ₩64,813 | ₩68,274 | +4.93% | 105만 |
|---|
| 2026.04.14 | ₩65,121 | ₩66,751 | ₩63,985 | ₩64,653 | -0.72% | 85.1만 |
|---|
| 2026.04.13 | ₩61,901 | ₩64,947 | ₩61,687 | ₩64,827 | +4.73% | 112.4만 |
|---|
| 2026.04.10 | ₩65,147 | ₩65,147 | ₩60,631 | ₩61,687 | -5.31% | 172.3만 |
|---|
| 2026.04.09 | ₩67,085 | ₩68,187 | ₩64,300 | ₩65,455 | -2.43% | 151.3만 |
|---|
| 2026.04.08 | ₩72,282 | ₩73,177 | ₩67,298 | ₩67,352 | -6.82% | 199만 |
|---|
| 2026.04.07 | ₩69,102 | ₩71,948 | ₩68,821 | ₩70,305 | +1.74% | 191.1만 |
|---|
| 2026.04.06 | ₩68,621 | ₩70,211 | ₩67,218 | ₩69,169 | +0.80% | 123.5만 |
|---|
| 2026.04.02 | ₩64,599 | ₩68,902 | ₩63,376 | ₩68,621 | +6.23% | 118만 |
|---|
| 2026.04.01 | ₩65,655 | ₩66,590 | ₩64,239 | ₩65,588 | -0.10% | 134.4만 |
|---|
| 2026.03.31 | ₩66,109 | ₩66,684 | ₩64,599 | ₩64,680 | -2.16% | 211.3만 |
|---|
| 2026.03.30 | ₩63,010 | ₩66,791 | ₩62,956 | ₩65,535 | +4.01% | 202만 |
|---|
| 2026.03.27 | ₩68,581 | ₩69,196 | ₩62,681 | ₩63,384 | -7.58% | 391.5만 |
|---|
| 2026.03.26 | ₩72,950 | ₩75,502 | ₩70,144 | ₩71,347 | -2.20% | 308.1만 |
|---|
| 2026.03.25 | ₩72,616 | ₩73,685 | ₩71,641 | ₩72,790 | +0.24% | 167.5만 |
|---|
| 2026.03.24 | ₩70,812 | ₩75,221 | ₩70,278 | ₩71,520 | +1.00% | 383.8만 |
|---|
| 2026.03.23 | ₩65,735 | ₩71,480 | ₩65,735 | ₩71,427 | +8.66% | 289.2만 |
|---|
| 2026.03.20 | ₩64,987 | ₩64,987 | ₩63,014 | ₩64,292 | -1.07% | 226.4만 |
|---|
| 2026.03.19 | ₩64,225 | ₩65,682 | ₩63,744 | ₩65,187 | +1.50% | 96.9만 |
|---|
| 2026.03.18 | ₩64,279 | ₩65,933 | ₩63,544 | ₩64,853 | +0.89% | 142.7만 |
|---|
| 2026.03.17 | ₩62,181 | ₩65,201 | ₩61,767 | ₩64,265 | +3.35% | 112.4만 |
|---|
| 2026.03.16 | ₩60,311 | ₩62,475 | ₩59,496 | ₩62,462 | +3.57% | 102.4만 |
|---|
| 2026.03.13 | ₩60,271 | ₩60,858 | ₩58,520 | ₩59,629 | -1.06% | 115.1만 |
|---|
| 2026.03.12 | ₩59,215 | ₩60,658 | ₩58,293 | ₩59,870 | +1.11% | 142.6만 |
|---|
| 2026.03.11 | ₩61,567 | ₩61,899 | ₩59,536 | ₩59,843 | -2.80% | 116.4만 |
|---|
| 2026.03.10 | ₩61,794 | ₩63,277 | ₩60,217 | ₩61,299 | -0.80% | 179.2만 |
|---|
| 2026.03.09 | ₩61,420 | ₩61,954 | ₩59,522 | ₩61,767 | +0.57% | 140.1만 |
|---|
| 2026.03.06 | ₩62,903 | ₩63,118 | ₩61,286 | ₩61,700 | -1.91% | 159.6만 |
|---|
| 2026.03.05 | ₩65,027 | ₩65,922 | ₩62,422 | ₩63,357 | -2.57% | 186.4만 |
|---|
| 2026.03.04 | ₩65,802 | ₩66,550 | ₩63,377 | ₩64,666 | -1.73% | 184.5만 |
|---|
| 2026.03.03 | ₩62,689 | ₩67,270 | ₩62,595 | ₩65,361 | +4.26% | 195.4만 |
|---|
| 2026.03.02 | ₩64,746 | ₩65,561 | ₩63,517 | ₩64,185 | -0.87% | 212.7만 |
|---|
| 2026.02.27 | ₩61,927 | ₩66,644 | ₩60,912 | ₩64,987 | +4.94% | 375.7만 |
|---|
| 2026.02.26 | ₩62,702 | ₩67,417 | ₩61,794 | ₩62,956 | +0.40% | 378.5만 |
|---|
| 2026.02.25 | ₩53,523 | ₩62,301 | ₩50,855 | ₩62,141 | +16.10% | 945.4만 |
|---|
| 2026.02.24 | ₩43,249 | ₩45,079 | ₩43,022 | ₩44,719 | +3.40% | 161만 |
|---|
| 2026.02.23 | ₩45,427 | ₩45,440 | ₩43,409 | ₩43,730 | -3.74% | 239.6만 |
|---|
| 2026.02.20 | ₩44,532 | ₩45,801 | ₩44,064 | ₩45,787 | +2.82% | 128.1만 |
|---|
| 2026.02.19 | ₩44,518 | ₩45,266 | ₩44,091 | ₩44,759 | +0.54% | 108.9만 |
|---|
| 2026.02.18 | ₩43,356 | ₩44,692 | ₩43,048 | ₩44,545 | +2.74% | 133만 |
|---|
| 2026.02.17 | ₩43,850 | ₩43,917 | ₩43,022 | ₩43,423 | -0.98% | 154.3만 |
|---|
| 2026.02.13 | ₩43,663 | ₩43,730 | ₩42,501 | ₩43,423 | -0.55% | 130.8만 |
|---|
| 2026.02.12 | ₩43,489 | ₩44,491 | ₩43,122 | ₩43,583 | +0.22% | 137.1만 |
|---|
| 2026.02.11 | ₩43,864 | ₩43,913 | ₩42,447 | ₩43,476 | -0.88% | 135.3만 |
|---|
| 2026.02.10 | ₩44,518 | ₩45,013 | ₩43,516 | ₩43,890 | -1.41% | 93만 |
|---|
| 2026.02.09 | ₩45,186 | ₩45,220 | ₩44,071 | ₩44,117 | -2.37% | 130.7만 |
|---|
| 2026.02.06 | ₩44,198 | ₩45,180 | ₩43,476 | ₩45,106 | +2.06% | 154.7만 |
|---|
| 2026.02.05 | ₩42,287 | ₩44,759 | ₩42,260 | ₩43,543 | +2.97% | 150.7만 |
|---|
| 2026.02.04 | ₩41,886 | ₩42,514 | ₩41,392 | ₩42,461 | +1.37% | 205.7만 |
|---|
| 2026.02.03 | ₩43,155 | ₩43,329 | ₩41,886 | ₩42,314 | -1.95% | 144.9만 |
|---|
| 2026.02.02 | ₩44,037 | ₩44,478 | ₩43,423 | ₩43,703 | -0.76% | 170.2만 |
|---|
| 2026.01.30 | ₩43,730 | ₩44,077 | ₩43,129 | ₩43,583 | -0.34% | 110.7만 |
|---|
| 2026.01.29 | ₩44,091 | ₩44,198 | ₩42,968 | ₩43,984 | -0.24% | 100.8만 |
|---|
| 2026.01.28 | ₩45,894 | ₩46,456 | ₩44,645 | ₩44,732 | -2.53% | 94.3만 |
|---|
| 2026.01.27 | ₩46,656 | ₩46,656 | ₩45,443 | ₩45,881 | -1.66% | 76.1만 |
|---|
| 2026.01.26 | ₩47,351 | ₩48,219 | ₩46,656 | ₩46,776 | -1.21% | 145만 |
|---|
| 2026.01.23 | ₩47,257 | ₩47,792 | ₩46,616 | ₩47,230 | -0.06% | 98.2만 |
|---|
| 2026.01.22 | ₩46,589 | ₩47,738 | ₩46,429 | ₩47,351 | +1.63% | 139.1만 |
|---|
| 2026.01.21 | ₩46,496 | ₩46,661 | ₩45,119 | ₩46,108 | -0.83% | 138.6만 |
|---|
| 2026.01.20 | ₩46,175 | ₩46,779 | ₩45,707 | ₩46,268 | +0.20% | 157.7만 |
|---|
| 2026.01.16 | ₩45,520 | ₩47,651 | ₩45,520 | ₩46,656 | +2.49% | 229.5만 |
|---|
| 2026.01.15 | ₩45,347 | ₩45,747 | ₩44,799 | ₩45,600 | +0.56% | 98.1만 |
|---|
| 2026.01.14 | ₩45,347 | ₩45,707 | ₩44,425 | ₩45,093 | -0.56% | 130만 |
|---|
| 2026.01.13 | ₩46,683 | ₩47,043 | ₩45,119 | ₩45,387 | -2.78% | 171.7만 |
|---|
| 2026.01.12 | ₩48,446 | ₩48,580 | ₩46,509 | ₩46,763 | -3.47% | 93.1만 |
|---|
| 2026.01.09 | ₩48,807 | ₩49,027 | ₩47,979 | ₩48,713 | -0.19% | 83.2만 |
|---|
| 2026.01.08 | ₩48,005 | ₩49,255 | ₩47,337 | ₩48,673 | +1.39% | 107.3만 |
|---|
| 2026.01.07 | ₩48,099 | ₩48,687 | ₩46,669 | ₩47,858 | -0.50% | 87.7만 |
|---|
| 2026.01.06 | ₩47,725 | ₩48,005 | ₩46,562 | ₩48,005 | +0.59% | 182.6만 |
|---|
| 2026.01.05 | ₩46,162 | ₩48,941 | ₩45,494 | ₩47,417 | +2.72% | 191.2만 |
|---|
| 2026.01.02 | ₩46,763 | ₩46,843 | ₩45,848 | ₩45,934 | -1.77% | 101.3만 |
|---|
| 2025.12.31 | ₩47,030 | ₩47,458 | ₩46,856 | ₩46,870 | -0.34% | 117.7만 |
|---|
| 2025.12.30 | ₩47,190 | ₩47,725 | ₩46,978 | ₩47,190 | 0.00% | 77.9만 |
|---|
| 2025.12.29 | ₩47,591 | ₩47,885 | ₩46,883 | ₩47,190 | -0.84% | 64.5만 |
|---|
| 2025.12.26 | ₩48,326 | ₩48,533 | ₩47,685 | ₩47,898 | -0.88% | 57.7만 |
|---|
| 2025.12.24 | ₩48,767 | ₩48,854 | ₩48,299 | ₩48,366 | -0.82% | 69.8만 |
|---|
| 2025.12.23 | ₩49,194 | ₩49,996 | ₩48,299 | ₩48,767 | -0.87% | 120.8만 |
|---|
| 2025.12.22 | ₩49,435 | ₩49,903 | ₩48,820 | ₩49,395 | -0.08% | 129.3만 |
|---|
| 2025.12.19 | ₩50,998 | ₩51,225 | ₩48,874 | ₩49,408 | -3.12% | 336.2만 |
|---|
| 2025.12.18 | ₩52,668 | ₩53,229 | ₩51,212 | ₩51,252 | -2.69% | 134.6만 |
|---|
| 2025.12.17 | ₩52,601 | ₩53,764 | ₩52,054 | ₩52,441 | -0.30% | 143.1만 |
|---|
| 2025.12.16 | ₩53,403 | ₩53,403 | ₩51,586 | ₩52,414 | -1.85% | 150.9만 |
|---|
| 2025.12.15 | ₩55,113 | ₩56,503 | ₩51,786 | ₩51,933 | -5.77% | 277.8만 |
|---|
| 2025.12.12 | ₩51,232 | ₩56,209 | ₩51,232 | ₩54,886 | +7.13% | 547만 |
|---|
| 2025.12.11 | ₩47,912 | ₩48,780 | ₩47,618 | ₩48,446 | +1.12% | 152.1만 |
|---|
| 2025.12.10 | ₩46,536 | ₩47,992 | ₩46,228 | ₩47,792 | +2.70% | 185.4만 |
|---|
| 2025.12.09 | ₩47,698 | ₩49,328 | ₩46,349 | ₩47,097 | -1.26% | 296.9만 |
|---|
| 2025.12.08 | ₩44,759 | ₩45,387 | ₩43,262 | ₩43,516 | -2.78% | 127.2만 |
|---|
| 2025.12.05 | ₩44,906 | ₩45,139 | ₩44,251 | ₩44,759 | -0.33% | 85.8만 |
|---|
| 2025.12.04 | ₩44,892 | ₩45,180 | ₩43,997 | ₩44,051 | -1.87% | 112.7만 |
|---|
| 2025.12.03 | ₩46,482 | ₩46,522 | ₩44,739 | ₩44,772 | -3.68% | 103.1만 |
|---|
| 2025.12.02 | ₩46,870 | ₩46,961 | ₩45,881 | ₩46,616 | -0.54% | 83.4만 |
|---|
| 2025.12.01 | ₩47,417 | ₩47,818 | ₩45,921 | ₩46,135 | -2.70% | 112.8만 |
|---|
| 2025.11.28 | ₩47,244 | ₩47,912 | ₩47,244 | ₩47,431 | +0.40% | 67.3만 |
|---|
| 2025.11.26 | ₩47,698 | ₩48,620 | ₩47,384 | ₩47,458 | -0.50% | 111.4만 |
|---|
| 2025.11.25 | ₩48,086 | ₩49,382 | ₩47,598 | ₩47,738 | -0.72% | 138.1만 |
|---|
| 2025.11.24 | ₩47,578 | ₩49,368 | ₩46,375 | ₩47,832 | +0.53% | 160.4만 |
|---|
| 2025.11.21 | ₩45,306 | ₩48,005 | ₩44,450 | ₩47,898 | +5.72% | 152.3만 |
|---|
| 2025.11.20 | ₩45,453 | ₩46,202 | ₩45,066 | ₩45,400 | -0.12% | 132.5만 |
|---|
| 2025.11.19 | ₩46,482 | ₩47,003 | ₩45,494 | ₩45,587 | -1.93% | 107.3만 |
|---|
| 2025.11.18 | ₩46,763 | ₩47,671 | ₩46,309 | ₩46,683 | -0.17% | 119.7만 |
|---|
| 2025.11.17 | ₩48,987 | ₩49,114 | ₩46,456 | ₩47,097 | -3.86% | 133.3만 |
|---|
| 2025.11.14 | ₩49,903 | ₩50,183 | ₩48,232 | ₩48,967 | -1.87% | 148.7만 |
|---|
| 2025.11.13 | ₩50,818 | ₩51,720 | ₩50,424 | ₩50,824 | +0.01% | 195.5만 |
|---|
| 2025.11.12 | ₩49,969 | ₩51,078 | ₩49,408 | ₩50,958 | +1.98% | 161.1만 |
|---|
| 2025.11.11 | ₩48,713 | ₩50,758 | ₩48,713 | ₩49,769 | +2.17% | 178만 |
|---|
| 2025.11.10 | ₩48,219 | ₩49,241 | ₩47,818 | ₩48,874 | +1.36% | 224.7만 |
|---|
| 2025.11.07 | ₩43,249 | ₩49,301 | ₩42,501 | ₩48,206 | +11.46% | 385만 |
|---|
| 2025.11.06 | ₩48,907 | ₩48,907 | ₩42,314 | ₩42,781 | -12.53% | 232.5만 |
|---|
| 2025.11.05 | ₩41,245 | ₩43,449 | ₩41,098 | ₩42,474 | +2.98% | 325.3만 |
|---|
| 2025.11.04 | ₩40,777 | ₩41,398 | ₩40,430 | ₩41,058 | +0.69% | 142.5만 |
|---|
| 2025.11.03 | ₩40,924 | ₩41,338 | ₩40,390 | ₩41,231 | +0.75% | 151.3만 |
|---|
| 2025.10.31 | ₩41,819 | ₩41,926 | ₩40,684 | ₩40,710 | -2.65% | 154.6만 |
|---|
| 2025.10.30 | ₩41,325 | ₩42,046 | ₩41,191 | ₩41,686 | +0.87% | 72.6만 |
|---|
| 2025.10.29 | ₩42,568 | ₩42,568 | ₩41,338 | ₩41,686 | -2.07% | 101.4만 |
|---|
| 2025.10.28 | ₩42,541 | ₩43,155 | ₩42,153 | ₩42,995 | +1.07% | 116.8만 |
|---|
| 2025.10.27 | ₩42,033 | ₩42,896 | ₩41,953 | ₩42,541 | +1.21% | 101.4만 |
|---|
| 2025.10.24 | ₩43,610 | ₩43,711 | ₩40,750 | ₩41,819 | -4.11% | 178.9만 |
|---|
| 2025.10.23 | ₩43,690 | ₩43,917 | ₩43,249 | ₩43,316 | -0.86% | 77.7만 |
|---|
| 2025.10.22 | ₩42,875 | ₩43,583 | ₩42,788 | ₩43,449 | +1.34% | 137.6만 |
|---|
| 2025.10.21 | ₩42,220 | ₩43,028 | ₩41,459 | ₩42,982 | +1.80% | 97.2만 |
|---|
| 2025.10.20 | ₩41,899 | ₩42,501 | ₩41,899 | ₩42,380 | +1.15% | 77.9만 |
|---|
| 2025.10.17 | ₩41,272 | ₩41,886 | ₩41,225 | ₩41,793 | +1.26% | 93.6만 |
|---|
| 2025.10.16 | ₩42,314 | ₩42,608 | ₩40,937 | ₩41,352 | -2.27% | 87.9만 |
|---|
| 2025.10.15 | ₩41,766 | ₩42,427 | ₩41,592 | ₩42,207 | +1.06% | 148.5만 |
|---|
| 2025.10.14 | ₩40,336 | ₩41,632 | ₩40,042 | ₩41,592 | +3.11% | 93.5만 |
|---|
| 2025.10.13 | ₩40,109 | ₩41,078 | ₩40,069 | ₩40,777 | +1.67% | 154.9만 |
|---|
| 2025.10.10 | ₩41,499 | ₩41,690 | ₩39,328 | ₩39,561 | -4.67% | 146.7만 |
|---|