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 | ₩57,821 | ₩58,503 | ₩57,594 | ₩58,022 | +0.35% | 70만 |
| 2026.10.08 | ₩57,140 | ₩58,235 | ₩56,047 | ₩57,554 | +0.72% | 158.2만 |
| 2026.10.07 | ₩55,537 | ₩57,567 | ₩55,376 | ₩56,886 | +2.43% | 191.8만 |
| 2026.10.06 | ₩55,149 | ₩56,031 | ₩54,962 | ₩55,443 | +0.53% | 135.7만 |
| 2026.10.05 | ₩55,457 | ₩55,891 | ₩54,421 | ₩55,109 | -0.63% | 179.4만 |
| 2026.10.02 | ₩55,857 | ₩56,158 | ₩54,080 | ₩55,510 | -0.62% | 120.9만 |
| 2026.10.01 | ₩56,218 | ₩56,926 | ₩55,189 | ₩55,764 | -0.81% | 161.8만 |
| 2026.09.30 | ₩55,296 | ₩56,552 | ₩54,982 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,044 |
| +1.35% |
| 230.3만 |
| 2026.09.29 | ₩53,893 | ₩55,750 | ₩53,893 | ₩55,069 | +2.18% | 211.2만 |
|---|
| 2026.09.28 | ₩52,932 | ₩54,969 | ₩51,823 | ₩53,920 | +1.87% | 280.8만 |
|---|
| 2026.09.25 | ₩51,529 | ₩52,985 | ₩51,423 | ₩52,905 | +2.67% | 215만 |
|---|
| 2026.09.24 | ₩51,903 | ₩52,658 | ₩50,941 | ₩51,502 | -0.77% | 216.2만 |
|---|
| 2026.09.23 | ₩52,170 | ₩52,571 | ₩51,115 | ₩51,970 | -0.38% | 188만 |
|---|
| 2026.09.22 | ₩53,439 | ₩53,439 | ₩50,219 | ₩52,143 | -2.43% | 244만 |
|---|
| 2026.09.21 | ₩51,409 | ₩52,684 | ₩49,932 | ₩52,451 | +2.03% | 199.1만 |
|---|
| 2026.09.18 | ₩53,586 | ₩53,586 | ₩50,607 | ₩50,901 | -5.01% | 378.7만 |
|---|
| 2026.09.17 | ₩54,535 | ₩54,775 | ₩52,998 | ₩53,586 | -1.74% | 262.9만 |
|---|
| 2026.09.16 | ₩53,359 | ₩54,742 | ₩52,598 | ₩54,334 | +1.83% | 311.6만 |
|---|
| 2026.09.15 | ₩56,512 | ₩56,579 | ₩53,827 | ₩55,550 | -1.70% | 420.4만 |
|---|
| 2026.09.14 | ₩57,427 | ₩58,115 | ₩56,271 | ₩56,432 | -1.73% | 216.9만 |
|---|
| 2026.09.11 | ₩56,459 | ₩57,454 | ₩56,298 | ₩56,418 | -0.07% | 128.2만 |
|---|
| 2026.09.10 | ₩57,140 | ₩58,396 | ₩56,819 | ₩57,100 | -0.07% | 137.1만 |
|---|
| 2026.09.09 | ₩57,794 | ₩58,222 | ₩57,207 | ₩57,674 | -0.21% | 137.2만 |
|---|
| 2026.09.08 | ₩58,583 | ₩59,184 | ₩57,447 | ₩58,249 | -0.57% | 120.8만 |
|---|
| 2026.09.04 | ₩59,251 | ₩59,511 | ₩58,382 | ₩59,224 | -0.05% | 125.6만 |
|---|
| 2026.09.03 | ₩59,411 | ₩60,134 | ₩58,690 | ₩59,571 | +0.27% | 136.2만 |
|---|
| 2026.09.02 | ₩57,420 | ₩59,999 | ₩57,113 | ₩58,823 | +2.44% | 201.7만 |
|---|
| 2026.09.01 | ₩58,356 | ₩58,930 | ₩57,340 | ₩57,407 | -1.63% | 180.4만 |
|---|
| 2026.08.31 | ₩58,342 | ₩59,237 | ₩57,247 | ₩58,984 | +1.10% | 158.4만 |
|---|
| 2026.08.28 | ₩58,596 | ₩61,094 | ₩57,287 | ₩58,022 | -0.98% | 173.1만 |
|---|
| 2026.08.27 | ₩59,919 | ₩60,159 | ₩58,115 | ₩58,957 | -1.61% | 144.9만 |
|---|
| 2026.08.26 | ₩59,171 | ₩61,148 | ₩58,796 | ₩59,117 | -0.09% | 161만 |
|---|
| 2026.08.25 | ₩59,932 | ₩60,493 | ₩57,975 | ₩59,171 | -1.27% | 162.1만 |
|---|
| 2026.08.24 | ₩57,955 | ₩60,426 | ₩57,955 | ₩59,718 | +3.04% | 164.1만 |
|---|
| 2026.08.21 | ₩57,367 | ₩58,128 | ₩57,100 | ₩57,835 | +0.82% | 128.7만 |
|---|
| 2026.08.20 | ₩59,398 | ₩59,856 | ₩57,060 | ₩57,314 | -3.51% | 177.7만 |
|---|
| 2026.08.19 | ₩59,438 | ₩60,480 | ₩58,970 | ₩59,184 | -0.43% | 176.3만 |
|---|
| 2026.08.18 | ₩59,464 | ₩59,765 | ₩58,369 | ₩59,598 | +0.22% | 196.9만 |
|---|
| 2026.08.17 | ₩60,226 | ₩60,450 | ₩58,489 | ₩58,569 | -2.75% | 242만 |
|---|
| 2026.08.14 | ₩61,054 | ₩61,362 | ₩60,066 | ₩60,720 | -0.55% | 96.3만 |
|---|
| 2026.08.13 | ₩61,909 | ₩62,110 | ₩59,798 | ₩61,014 | -1.45% | 204.9만 |
|---|
| 2026.08.12 | ₩64,060 | ₩64,915 | ₩61,602 | ₩61,669 | -3.73% | 234.1만 |
|---|
| 2026.08.11 | ₩68,228 | ₩68,763 | ₩64,127 | ₩64,501 | -5.46% | 218.5만 |
|---|
| 2026.08.10 | ₩67,373 | ₩71,208 | ₩67,293 | ₩68,416 | +1.55% | 193.5만 |
|---|
| 2026.08.07 | ₩71,208 | ₩72,357 | ₩68,135 | ₩68,522 | -3.77% | 210.3만 |
|---|
| 2026.08.06 | ₩75,456 | ₩75,844 | ₩69,484 | ₩70,834 | -6.13% | 198.8만 |
|---|
| 2026.08.05 | ₩86,531 | ₩92,276 | ₩74,562 | ₩75,429 | -12.83% | 399.2만 |
|---|
| 2026.08.04 | ₩73,145 | ₩75,149 | ₩72,477 | ₩74,454 | +1.79% | 184.9만 |
|---|
| 2026.08.03 | ₩73,813 | ₩75,189 | ₩73,038 | ₩73,679 | -0.18% | 88.5만 |
|---|
| 2026.07.31 | ₩74,441 | ₩74,868 | ₩71,635 | ₩73,800 | -0.86% | 135.3만 |
|---|
| 2026.07.30 | ₩76,899 | ₩77,848 | ₩74,548 | ₩74,948 | -2.54% | 157.2만 |
|---|
| 2026.07.29 | ₩72,103 | ₩80,119 | ₩71,755 | ₩78,008 | +8.19% | 237만 |
|---|
| 2026.07.28 | ₩70,941 | ₩73,051 | ₩68,830 | ₩71,929 | +1.39% | 105.9만 |
|---|
| 2026.07.27 | ₩71,475 | ₩74,534 | ₩70,566 | ₩71,114 | -0.50% | 62.5만 |
|---|
| 2026.07.24 | ₩70,780 | ₩71,221 | ₩69,190 | ₩69,792 | -1.40% | 64.8만 |
|---|
| 2026.07.23 | ₩69,564 | ₩70,099 | ₩68,456 | ₩69,271 | -0.42% | 101.3만 |
|---|
| 2026.07.22 | ₩75,496 | ₩75,590 | ₩69,772 | ₩69,872 | -7.45% | 134.8만 |
|---|
| 2026.07.21 | ₩75,697 | ₩76,805 | ₩75,079 | ₩76,017 | +0.42% | 80.4만 |
|---|
| 2026.07.20 | ₩74,027 | ₩77,206 | ₩74,027 | ₩76,391 | +3.19% | 106만 |
|---|
| 2026.07.17 | ₩71,448 | ₩75,055 | ₩71,288 | ₩74,855 | +4.77% | 99.7만 |
|---|
| 2026.07.16 | ₩72,490 | ₩74,073 | ₩72,383 | ₩72,717 | +0.31% | 71.2만 |
|---|
| 2026.07.15 | ₩72,089 | ₩73,158 | ₩70,486 | ₩73,011 | +1.28% | 76.6만 |
|---|
| 2026.07.14 | ₩69,524 | ₩72,061 | ₩69,017 | ₩71,528 | +2.88% | 118.6만 |
|---|
| 2026.07.13 | ₩74,374 | ₩74,427 | ₩70,406 | ₩70,914 | -4.65% | 146.1만 |
|---|
| 2026.07.10 | ₩75,897 | ₩75,957 | ₩71,368 | ₩73,773 | -2.80% | 81.6만 |
|---|
| 2026.07.09 | ₩73,479 | ₩75,443 | ₩72,196 | ₩74,975 | +2.04% | 74.4만 |
|---|
| 2026.07.08 | ₩73,813 | ₩74,536 | ₩72,143 | ₩74,120 | +0.42% | 122.9만 |
|---|
| 2026.07.07 | ₩77,433 | ₩78,569 | ₩73,953 | ₩74,695 | -3.54% | 154.1만 |
|---|
| 2026.07.06 | ₩71,141 | ₩76,605 | ₩70,536 | ₩75,804 | +6.55% | 162.1만 |
|---|
| 2026.07.02 | ₩73,800 | ₩76,298 | ₩70,166 | ₩71,862 | -2.62% | 152.7만 |
|---|
| 2026.07.01 | ₩75,683 | ₩76,258 | ₩73,506 | ₩74,361 | -1.75% | 125.1만 |
|---|
| 2026.06.30 | ₩74,361 | ₩75,456 | ₩73,091 | ₩74,454 | +0.13% | 178.1만 |
|---|
| 2026.06.29 | ₩73,933 | ₩76,819 | ₩73,165 | ₩74,855 | +1.25% | 182.8만 |
|---|
| 2026.06.26 | ₩71,341 | ₩74,027 | ₩70,045 | ₩73,706 | +3.31% | 403.3만 |
|---|
| 2026.06.25 | ₩70,032 | ₩71,421 | ₩69,070 | ₩71,047 | +1.45% | 108.3만 |
|---|
| 2026.06.24 | ₩69,230 | ₩71,836 | ₩69,190 | ₩70,740 | +2.18% | 164.4만 |
|---|
| 2026.06.23 | ₩68,810 | ₩71,408 | ₩68,736 | ₩70,446 | +2.38% | 111.6만 |
|---|
| 2026.06.22 | ₩67,707 | ₩69,564 | ₩67,347 | ₩69,418 | +2.53% | 116.6만 |
|---|
| 2026.06.18 | ₩67,093 | ₩68,870 | ₩66,746 | ₩68,736 | +2.45% | 246.6만 |
|---|
| 2026.06.17 | ₩71,021 | ₩71,021 | ₩67,681 | ₩67,828 | -4.50% | 103.1만 |
|---|
| 2026.06.16 | ₩68,830 | ₩70,927 | ₩67,547 | ₩70,486 | +2.41% | 185.4만 |
|---|
| 2026.06.15 | ₩67,547 | ₩69,404 | ₩66,131 | ₩69,017 | +2.18% | 247만 |
|---|
| 2026.06.12 | ₩68,135 | ₩68,537 | ₩66,144 | ₩67,133 | -1.47% | 93.6만 |
|---|
| 2026.06.11 | ₩69,538 | ₩69,538 | ₩67,267 | ₩68,135 | -2.02% | 134.6만 |
|---|
| 2026.06.10 | ₩69,925 | ₩71,902 | ₩68,696 | ₩69,431 | -0.71% | 166만 |
|---|
| 2026.06.09 | ₩72,290 | ₩72,918 | ₩69,190 | ₩71,061 | -1.70% | 171.9만 |
|---|
| 2026.06.08 | ₩72,236 | ₩74,468 | ₩70,807 | ₩73,452 | +1.68% | 109.7만 |
|---|
| 2026.06.05 | ₩72,851 | ₩74,735 | ₩71,755 | ₩72,838 | -0.02% | 160.4만 |
|---|
| 2026.06.04 | ₩75,242 | ₩76,325 | ₩72,731 | ₩72,784 | -3.27% | 102.5만 |
|---|
| 2026.06.03 | ₩74,601 | ₩75,276 | ₩73,158 | ₩74,922 | +0.43% | 85.3만 |
|---|
| 2026.06.02 | ₩75,082 | ₩77,511 | ₩74,695 | ₩75,857 | +1.03% | 108만 |
|---|
| 2026.06.01 | ₩73,800 | ₩76,872 | ₩73,800 | ₩76,725 | +3.96% | 140.1만 |
|---|
| 2026.05.29 | ₩75,723 | ₩76,378 | ₩73,693 | ₩74,080 | -2.17% | 181.1만 |
|---|
| 2026.05.28 | ₩75,817 | ₩77,086 | ₩74,053 | ₩75,777 | -0.05% | 107.4만 |
|---|
| 2026.05.27 | ₩82,109 | ₩82,109 | ₩74,922 | ₩75,536 | -8.01% | 171.8만 |
|---|
| 2026.05.26 | ₩80,960 | ₩83,806 | ₩79,365 | ₩83,312 | +2.90% | 152.7만 |
|---|
| 2026.05.22 | ₩82,216 | ₩83,098 | ₩79,237 | ₩80,239 | -2.40% | 126.5만 |
|---|
| 2026.05.21 | ₩81,869 | ₩82,831 | ₩80,226 | ₩81,628 | -0.29% | 103.9만 |
|---|
| 2026.05.20 | ₩80,546 | ₩83,125 | ₩79,324 | ₩82,844 | +2.85% | 123.9만 |
|---|
| 2026.05.19 | ₩80,226 | ₩80,613 | ₩77,914 | ₩80,346 | +0.15% | 118.8만 |
|---|
| 2026.05.18 | ₩77,754 | ₩81,241 | ₩77,594 | ₩79,063 | +1.68% | 165.8만 |
|---|
| 2026.05.15 | ₩76,258 | ₩80,159 | ₩76,151 | ₩78,676 | +3.17% | 107.7만 |
|---|
| 2026.05.14 | ₩74,775 | ₩78,008 | ₩72,464 | ₩76,431 | +2.22% | 111.1만 |
|---|
| 2026.05.13 | ₩76,993 | ₩77,467 | ₩73,051 | ₩74,200 | -3.63% | 139.8만 |
|---|
| 2026.05.12 | ₩76,017 | ₩78,155 | ₩74,280 | ₩77,006 | +1.30% | 149.3만 |
|---|
| 2026.05.11 | ₩76,017 | ₩77,407 | ₩75,256 | ₩76,004 | -0.02% | 171.6만 |
|---|
| 2026.05.08 | ₩78,035 | ₩80,159 | ₩72,651 | ₩75,897 | -2.74% | 178.7만 |
|---|
| 2026.05.07 | ₩79,518 | ₩82,403 | ₩75,496 | ₩77,714 | -2.27% | 308.9만 |
|---|
| 2026.05.06 | ₩74,200 | ₩81,869 | ₩71,288 | ₩81,415 | +9.72% | 298.8만 |
|---|
| 2026.05.05 | ₩75,022 | ₩79,571 | ₩73,492 | ₩78,516 | +4.66% | 315.8만 |
|---|
| 2026.05.04 | ₩73,506 | ₩75,710 | ₩72,811 | ₩75,122 | +2.20% | 120.2만 |
|---|
| 2026.05.01 | ₩72,637 | ₩74,000 | ₩71,731 | ₩73,452 | +1.12% | 121.9만 |
|---|
| 2026.04.30 | ₩71,181 | ₩71,462 | ₩69,484 | ₩71,328 | +0.21% | 96.2만 |
|---|
| 2026.04.29 | ₩71,582 | ₩73,466 | ₩70,981 | ₩71,248 | -0.47% | 107.3만 |
|---|
| 2026.04.28 | ₩73,973 | ₩74,748 | ₩71,702 | ₩71,836 | -2.89% | 76.7만 |
|---|
| 2026.04.27 | ₩73,813 | ₩74,431 | ₩72,741 | ₩73,132 | -0.92% | 83만 |
|---|
| 2026.04.24 | ₩71,609 | ₩73,476 | ₩71,595 | ₩73,225 | +2.26% | 82.5만 |
|---|
| 2026.04.23 | ₩74,815 | ₩74,815 | ₩69,798 | ₩71,809 | -4.02% | 212.3만 |
|---|
| 2026.04.22 | ₩78,582 | ₩79,371 | ₩74,147 | ₩76,138 | -3.11% | 159.8만 |
|---|
| 2026.04.21 | ₩75,262 | ₩79,511 | ₩74,187 | ₩78,008 | +3.65% | 228.3만 |
|---|
| 2026.04.20 | ₩70,406 | ₩76,017 | ₩69,852 | ₩75,924 | +7.84% | 212.3만 |
|---|
| 2026.04.17 | ₩70,086 | ₩71,234 | ₩69,284 | ₩70,847 | +1.09% | 133.8만 |
|---|
| 2026.04.16 | ₩68,950 | ₩70,967 | ₩68,816 | ₩69,538 | +0.85% | 139.1만 |
|---|
| 2026.04.15 | ₩65,062 | ₩68,496 | ₩64,808 | ₩68,269 | +4.93% | 105만 |
|---|
| 2026.04.14 | ₩65,116 | ₩66,746 | ₩63,980 | ₩64,648 | -0.72% | 85.1만 |
|---|
| 2026.04.13 | ₩61,896 | ₩64,942 | ₩61,682 | ₩64,822 | +4.73% | 112.4만 |
|---|
| 2026.04.10 | ₩65,142 | ₩65,142 | ₩60,627 | ₩61,682 | -5.31% | 172.3만 |
|---|
| 2026.04.09 | ₩67,080 | ₩68,182 | ₩64,295 | ₩65,450 | -2.43% | 151.3만 |
|---|
| 2026.04.08 | ₩72,277 | ₩73,172 | ₩67,293 | ₩67,347 | -6.82% | 199만 |
|---|
| 2026.04.07 | ₩69,097 | ₩71,943 | ₩68,816 | ₩70,299 | +1.74% | 191.1만 |
|---|
| 2026.04.06 | ₩68,616 | ₩70,206 | ₩67,213 | ₩69,164 | +0.80% | 123.5만 |
|---|
| 2026.04.02 | ₩64,595 | ₩68,896 | ₩63,371 | ₩68,616 | +6.23% | 118만 |
|---|
| 2026.04.01 | ₩65,650 | ₩66,585 | ₩64,234 | ₩65,583 | -0.10% | 134.4만 |
|---|
| 2026.03.31 | ₩66,104 | ₩66,679 | ₩64,595 | ₩64,675 | -2.16% | 211.3만 |
|---|
| 2026.03.30 | ₩63,005 | ₩66,786 | ₩62,951 | ₩65,530 | +4.01% | 202만 |
|---|
| 2026.03.27 | ₩68,576 | ₩69,190 | ₩62,676 | ₩63,379 | -7.58% | 391.5만 |
|---|
| 2026.03.26 | ₩72,945 | ₩75,496 | ₩70,139 | ₩71,341 | -2.20% | 308.1만 |
|---|
| 2026.03.25 | ₩72,611 | ₩73,679 | ₩71,635 | ₩72,784 | +0.24% | 167.5만 |
|---|
| 2026.03.24 | ₩70,807 | ₩75,216 | ₩70,273 | ₩71,515 | +1.00% | 383.8만 |
|---|
| 2026.03.23 | ₩65,730 | ₩71,475 | ₩65,730 | ₩71,421 | +8.66% | 289.2만 |
|---|
| 2026.03.20 | ₩64,982 | ₩64,982 | ₩63,009 | ₩64,287 | -1.07% | 226.4만 |
|---|
| 2026.03.19 | ₩64,221 | ₩65,677 | ₩63,740 | ₩65,182 | +1.50% | 96.9만 |
|---|
| 2026.03.18 | ₩64,274 | ₩65,928 | ₩63,539 | ₩64,848 | +0.89% | 142.7만 |
|---|
| 2026.03.17 | ₩62,177 | ₩65,196 | ₩61,762 | ₩64,261 | +3.35% | 112.4만 |
|---|
| 2026.03.16 | ₩60,306 | ₩62,470 | ₩59,491 | ₩62,457 | +3.57% | 102.4만 |
|---|
| 2026.03.13 | ₩60,266 | ₩60,854 | ₩58,516 | ₩59,625 | -1.06% | 115.1만 |
|---|
| 2026.03.12 | ₩59,211 | ₩60,653 | ₩58,289 | ₩59,865 | +1.11% | 142.6만 |
|---|
| 2026.03.11 | ₩61,562 | ₩61,895 | ₩59,531 | ₩59,839 | -2.80% | 116.4만 |
|---|
| 2026.03.10 | ₩61,789 | ₩63,272 | ₩60,213 | ₩61,295 | -0.80% | 179.2만 |
|---|
| 2026.03.09 | ₩61,415 | ₩61,949 | ₩59,518 | ₩61,762 | +0.57% | 140.1만 |
|---|
| 2026.03.06 | ₩62,898 | ₩63,113 | ₩61,281 | ₩61,696 | -1.91% | 159.6만 |
|---|
| 2026.03.05 | ₩65,022 | ₩65,917 | ₩62,417 | ₩63,352 | -2.57% | 186.4만 |
|---|
| 2026.03.04 | ₩65,797 | ₩66,545 | ₩63,372 | ₩64,661 | -1.73% | 184.5만 |
|---|
| 2026.03.03 | ₩62,684 | ₩67,265 | ₩62,591 | ₩65,356 | +4.26% | 195.4만 |
|---|
| 2026.03.02 | ₩64,742 | ₩65,557 | ₩63,512 | ₩64,180 | -0.87% | 212.7만 |
|---|
| 2026.02.27 | ₩61,923 | ₩66,639 | ₩60,907 | ₩64,982 | +4.94% | 375.7만 |
|---|
| 2026.02.26 | ₩62,698 | ₩67,412 | ₩61,789 | ₩62,951 | +0.40% | 378.5만 |
|---|
| 2026.02.25 | ₩53,519 | ₩62,297 | ₩50,851 | ₩62,136 | +16.10% | 945.4만 |
|---|
| 2026.02.24 | ₩43,246 | ₩45,076 | ₩43,019 | ₩44,715 | +3.40% | 161만 |
|---|
| 2026.02.23 | ₩45,423 | ₩45,437 | ₩43,406 | ₩43,727 | -3.74% | 239.6만 |
|---|
| 2026.02.20 | ₩44,528 | ₩45,797 | ₩44,061 | ₩45,784 | +2.82% | 128.1만 |
|---|
| 2026.02.19 | ₩44,515 | ₩45,263 | ₩44,087 | ₩44,755 | +0.54% | 108.9만 |
|---|
| 2026.02.18 | ₩43,353 | ₩44,689 | ₩43,045 | ₩44,542 | +2.74% | 133만 |
|---|
| 2026.02.17 | ₩43,847 | ₩43,914 | ₩43,019 | ₩43,419 | -0.98% | 154.3만 |
|---|
| 2026.02.13 | ₩43,660 | ₩43,727 | ₩42,498 | ₩43,419 | -0.55% | 130.8만 |
|---|
| 2026.02.12 | ₩43,486 | ₩44,488 | ₩43,119 | ₩43,580 | +0.22% | 137.1만 |
|---|
| 2026.02.11 | ₩43,860 | ₩43,910 | ₩42,444 | ₩43,473 | -0.88% | 135.3만 |
|---|
| 2026.02.10 | ₩44,515 | ₩45,009 | ₩43,513 | ₩43,887 | -1.41% | 93만 |
|---|
| 2026.02.09 | ₩45,183 | ₩45,216 | ₩44,067 | ₩44,114 | -2.37% | 130.7만 |
|---|
| 2026.02.06 | ₩44,194 | ₩45,176 | ₩43,473 | ₩45,103 | +2.06% | 154.7만 |
|---|
| 2026.02.05 | ₩42,284 | ₩44,755 | ₩42,257 | ₩43,540 | +2.97% | 150.7만 |
|---|
| 2026.02.04 | ₩41,883 | ₩42,511 | ₩41,389 | ₩42,457 | +1.37% | 205.7만 |
|---|
| 2026.02.03 | ₩43,152 | ₩43,326 | ₩41,883 | ₩42,310 | -1.95% | 144.9만 |
|---|
| 2026.02.02 | ₩44,034 | ₩44,475 | ₩43,419 | ₩43,700 | -0.76% | 170.2만 |
|---|
| 2026.01.30 | ₩43,727 | ₩44,074 | ₩43,125 | ₩43,580 | -0.34% | 110.7만 |
|---|
| 2026.01.29 | ₩44,087 | ₩44,194 | ₩42,965 | ₩43,980 | -0.24% | 100.8만 |
|---|
| 2026.01.28 | ₩45,891 | ₩46,452 | ₩44,642 | ₩44,729 | -2.53% | 94.3만 |
|---|
| 2026.01.27 | ₩46,652 | ₩46,652 | ₩45,439 | ₩45,878 | -1.66% | 76.1만 |
|---|
| 2026.01.26 | ₩47,347 | ₩48,216 | ₩46,652 | ₩46,773 | -1.21% | 145만 |
|---|
| 2026.01.23 | ₩47,254 | ₩47,788 | ₩46,612 | ₩47,227 | -0.06% | 98.2만 |
|---|
| 2026.01.22 | ₩46,586 | ₩47,735 | ₩46,425 | ₩47,347 | +1.63% | 139.1만 |
|---|
| 2026.01.21 | ₩46,492 | ₩46,658 | ₩45,116 | ₩46,105 | -0.83% | 138.6만 |
|---|
| 2026.01.20 | ₩46,171 | ₩46,775 | ₩45,704 | ₩46,265 | +0.20% | 157.7만 |
|---|
| 2026.01.16 | ₩45,517 | ₩47,648 | ₩45,517 | ₩46,652 | +2.49% | 229.5만 |
|---|
| 2026.01.15 | ₩45,343 | ₩45,744 | ₩44,795 | ₩45,597 | +0.56% | 98.1만 |
|---|
| 2026.01.14 | ₩45,343 | ₩45,704 | ₩44,421 | ₩45,089 | -0.56% | 130만 |
|---|
| 2026.01.13 | ₩46,679 | ₩47,040 | ₩45,116 | ₩45,383 | -2.78% | 171.7만 |
|---|
| 2026.01.12 | ₩48,443 | ₩48,576 | ₩46,505 | ₩46,759 | -3.47% | 93.1만 |
|---|
| 2026.01.09 | ₩48,803 | ₩49,024 | ₩47,975 | ₩48,710 | -0.19% | 83.2만 |
|---|
| 2026.01.08 | ₩48,002 | ₩49,251 | ₩47,334 | ₩48,670 | +1.39% | 107.3만 |
|---|
| 2026.01.07 | ₩48,095 | ₩48,683 | ₩46,666 | ₩47,855 | -0.50% | 87.7만 |
|---|
| 2026.01.06 | ₩47,721 | ₩48,002 | ₩46,559 | ₩48,002 | +0.59% | 182.6만 |
|---|
| 2026.01.05 | ₩46,158 | ₩48,937 | ₩45,490 | ₩47,414 | +2.72% | 191.2만 |
|---|
| 2026.01.02 | ₩46,759 | ₩46,839 | ₩45,844 | ₩45,931 | -1.77% | 101.3만 |
|---|
| 2025.12.31 | ₩47,026 | ₩47,454 | ₩46,853 | ₩46,866 | -0.34% | 117.7만 |
|---|
| 2025.12.30 | ₩47,187 | ₩47,721 | ₩46,974 | ₩47,187 | 0.00% | 77.9만 |
|---|
| 2025.12.29 | ₩47,588 | ₩47,882 | ₩46,880 | ₩47,187 | -0.84% | 64.5만 |
|---|
| 2025.12.26 | ₩48,322 | ₩48,529 | ₩47,681 | ₩47,895 | -0.88% | 57.7만 |
|---|
| 2025.12.24 | ₩48,763 | ₩48,850 | ₩48,296 | ₩48,362 | -0.82% | 69.8만 |
|---|
| 2025.12.23 | ₩49,191 | ₩49,992 | ₩48,296 | ₩48,763 | -0.87% | 120.8만 |
|---|
| 2025.12.22 | ₩49,431 | ₩49,899 | ₩48,817 | ₩49,391 | -0.08% | 129.3만 |
|---|
| 2025.12.19 | ₩50,994 | ₩51,221 | ₩48,870 | ₩49,405 | -3.12% | 336.2만 |
|---|
| 2025.12.18 | ₩52,664 | ₩53,225 | ₩51,208 | ₩51,248 | -2.69% | 134.6만 |
|---|
| 2025.12.17 | ₩52,598 | ₩53,760 | ₩52,050 | ₩52,437 | -0.30% | 143.1만 |
|---|
| 2025.12.16 | ₩53,399 | ₩53,399 | ₩51,582 | ₩52,410 | -1.85% | 150.9만 |
|---|
| 2025.12.15 | ₩55,109 | ₩56,499 | ₩51,783 | ₩51,930 | -5.77% | 277.8만 |
|---|
| 2025.12.12 | ₩51,228 | ₩56,205 | ₩51,228 | ₩54,882 | +7.13% | 547만 |
|---|
| 2025.12.11 | ₩47,908 | ₩48,777 | ₩47,614 | ₩48,443 | +1.12% | 152.1만 |
|---|
| 2025.12.10 | ₩46,532 | ₩47,988 | ₩46,225 | ₩47,788 | +2.70% | 185.4만 |
|---|
| 2025.12.09 | ₩47,694 | ₩49,324 | ₩46,345 | ₩47,093 | -1.26% | 296.9만 |
|---|
| 2025.12.08 | ₩44,755 | ₩45,383 | ₩43,259 | ₩43,513 | -2.78% | 127.2만 |
|---|
| 2025.12.05 | ₩44,902 | ₩45,136 | ₩44,248 | ₩44,755 | -0.33% | 85.8만 |
|---|
| 2025.12.04 | ₩44,889 | ₩45,176 | ₩43,994 | ₩44,047 | -1.87% | 112.7만 |
|---|
| 2025.12.03 | ₩46,479 | ₩46,519 | ₩44,735 | ₩44,769 | -3.68% | 103.1만 |
|---|
| 2025.12.02 | ₩46,866 | ₩46,957 | ₩45,878 | ₩46,612 | -0.54% | 83.4만 |
|---|
| 2025.12.01 | ₩47,414 | ₩47,815 | ₩45,918 | ₩46,131 | -2.70% | 112.8만 |
|---|
| 2025.11.28 | ₩47,240 | ₩47,908 | ₩47,240 | ₩47,427 | +0.40% | 67.3만 |
|---|
| 2025.11.26 | ₩47,694 | ₩48,616 | ₩47,381 | ₩47,454 | -0.50% | 111.4만 |
|---|
| 2025.11.25 | ₩48,082 | ₩49,378 | ₩47,594 | ₩47,735 | -0.72% | 138.1만 |
|---|
| 2025.11.24 | ₩47,574 | ₩49,364 | ₩46,372 | ₩47,828 | +0.53% | 160.4만 |
|---|
| 2025.11.21 | ₩45,303 | ₩48,002 | ₩44,447 | ₩47,895 | +5.72% | 152.3만 |
|---|
| 2025.11.20 | ₩45,450 | ₩46,198 | ₩45,063 | ₩45,397 | -0.12% | 132.5만 |
|---|
| 2025.11.19 | ₩46,479 | ₩47,000 | ₩45,490 | ₩45,584 | -1.93% | 107.3만 |
|---|
| 2025.11.18 | ₩46,759 | ₩47,668 | ₩46,305 | ₩46,679 | -0.17% | 119.7만 |
|---|
| 2025.11.17 | ₩48,984 | ₩49,111 | ₩46,452 | ₩47,093 | -3.86% | 133.3만 |
|---|
| 2025.11.14 | ₩49,899 | ₩50,179 | ₩48,229 | ₩48,964 | -1.87% | 148.7만 |
|---|
| 2025.11.13 | ₩50,814 | ₩51,716 | ₩50,420 | ₩50,821 | +0.01% | 195.5만 |
|---|
| 2025.11.12 | ₩49,966 | ₩51,075 | ₩49,405 | ₩50,954 | +1.98% | 161.1만 |
|---|
| 2025.11.11 | ₩48,710 | ₩50,754 | ₩48,710 | ₩49,765 | +2.17% | 178만 |
|---|
| 2025.11.10 | ₩48,216 | ₩49,238 | ₩47,815 | ₩48,870 | +1.36% | 224.7만 |
|---|
| 2025.11.07 | ₩43,246 | ₩49,298 | ₩42,498 | ₩48,202 | +11.46% | 385만 |
|---|
| 2025.11.06 | ₩48,904 | ₩48,904 | ₩42,310 | ₩42,778 | -12.53% | 232.5만 |
|---|
| 2025.11.05 | ₩41,242 | ₩43,446 | ₩41,095 | ₩42,471 | +2.98% | 325.3만 |
|---|
| 2025.11.04 | ₩40,774 | ₩41,395 | ₩40,427 | ₩41,055 | +0.69% | 142.5만 |
|---|
| 2025.11.03 | ₩40,921 | ₩41,335 | ₩40,387 | ₩41,228 | +0.75% | 151.3만 |
|---|
| 2025.10.31 | ₩41,816 | ₩41,923 | ₩40,681 | ₩40,707 | -2.65% | 154.6만 |
|---|
| 2025.10.30 | ₩41,322 | ₩42,043 | ₩41,188 | ₩41,683 | +0.87% | 72.6만 |
|---|
| 2025.10.29 | ₩42,564 | ₩42,564 | ₩41,335 | ₩41,683 | -2.07% | 101.4만 |
|---|
| 2025.10.28 | ₩42,538 | ₩43,152 | ₩42,150 | ₩42,992 | +1.07% | 116.8만 |
|---|
| 2025.10.27 | ₩42,030 | ₩42,893 | ₩41,950 | ₩42,538 | +1.21% | 101.4만 |
|---|
| 2025.10.24 | ₩43,606 | ₩43,708 | ₩40,747 | ₩41,816 | -4.11% | 178.9만 |
|---|
| 2025.10.23 | ₩43,687 | ₩43,914 | ₩43,246 | ₩43,312 | -0.86% | 77.7만 |
|---|
| 2025.10.22 | ₩42,872 | ₩43,580 | ₩42,785 | ₩43,446 | +1.34% | 137.6만 |
|---|
| 2025.10.21 | ₩42,217 | ₩43,025 | ₩41,455 | ₩42,978 | +1.80% | 97.2만 |
|---|
| 2025.10.20 | ₩41,896 | ₩42,498 | ₩41,896 | ₩42,377 | +1.15% | 77.9만 |
|---|
| 2025.10.17 | ₩41,268 | ₩41,883 | ₩41,222 | ₩41,789 | +1.26% | 93.6만 |
|---|
| 2025.10.16 | ₩42,310 | ₩42,604 | ₩40,934 | ₩41,349 | -2.27% | 87.9만 |
|---|
| 2025.10.15 | ₩41,763 | ₩42,424 | ₩41,589 | ₩42,204 | +1.06% | 148.5만 |
|---|
| 2025.10.14 | ₩40,333 | ₩41,629 | ₩40,039 | ₩41,589 | +3.11% | 93.5만 |
|---|
| 2025.10.13 | ₩40,106 | ₩41,075 | ₩40,066 | ₩40,774 | +1.67% | 154.9만 |
|---|
| 2025.10.10 | ₩41,496 | ₩41,687 | ₩39,325 | ₩39,558 | -4.67% | 146.7만 |
|---|