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 | ₩57,813 | ₩58,494 | ₩57,585 | ₩58,013 | +0.35% | 70만 |
| 2026.10.08 | ₩57,131 | ₩58,227 | ₩56,039 | ₩57,545 | +0.72% | 158.2만 |
| 2026.10.07 | ₩55,528 | ₩57,559 | ₩55,368 | ₩56,878 | +2.43% | 191.8만 |
| 2026.10.06 | ₩55,141 | ₩56,023 | ₩54,954 | ₩55,435 | +0.53% | 135.7만 |
| 2026.10.05 | ₩55,448 | ₩55,882 | ₩54,413 | ₩55,101 | -0.63% | 179.4만 |
| 2026.10.02 | ₩55,849 | ₩56,150 | ₩54,072 | ₩55,502 | -0.62% | 120.9만 |
| 2026.10.01 | ₩56,210 | ₩56,918 | ₩55,181 | ₩55,755 | -0.81% | 161.8만 |
| 2026.09.30 | ₩55,288 | ₩56,544 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,036 |
| +1.35% |
| 230.3만 |
| 2026.09.29 | ₩53,885 | ₩55,742 | ₩53,885 | ₩55,061 | +2.18% | 211.2만 |
|---|
| 2026.09.28 | ₩52,924 | ₩54,961 | ₩51,815 | ₩53,912 | +1.87% | 280.8만 |
|---|
| 2026.09.25 | ₩51,521 | ₩52,977 | ₩51,416 | ₩52,897 | +2.67% | 215만 |
|---|
| 2026.09.24 | ₩51,895 | ₩52,650 | ₩50,933 | ₩51,494 | -0.77% | 216.2만 |
|---|
| 2026.09.23 | ₩52,162 | ₩52,563 | ₩51,107 | ₩51,962 | -0.38% | 188만 |
|---|
| 2026.09.22 | ₩53,431 | ₩53,431 | ₩50,212 | ₩52,135 | -2.43% | 244만 |
|---|
| 2026.09.21 | ₩51,401 | ₩52,676 | ₩49,925 | ₩52,443 | +2.03% | 199.1만 |
|---|
| 2026.09.18 | ₩53,578 | ₩53,578 | ₩50,599 | ₩50,893 | -5.01% | 378.7만 |
|---|
| 2026.09.17 | ₩54,527 | ₩54,767 | ₩52,990 | ₩53,578 | -1.74% | 262.9만 |
|---|
| 2026.09.16 | ₩53,351 | ₩54,734 | ₩52,590 | ₩54,326 | +1.83% | 311.6만 |
|---|
| 2026.09.15 | ₩56,503 | ₩56,570 | ₩53,819 | ₩55,542 | -1.70% | 420.4만 |
|---|
| 2026.09.14 | ₩57,419 | ₩58,106 | ₩56,263 | ₩56,423 | -1.73% | 216.9만 |
|---|
| 2026.09.11 | ₩56,450 | ₩57,445 | ₩56,290 | ₩56,410 | -0.07% | 128.2만 |
|---|
| 2026.09.10 | ₩57,131 | ₩58,387 | ₩56,811 | ₩57,091 | -0.07% | 137.1만 |
|---|
| 2026.09.09 | ₩57,786 | ₩58,213 | ₩57,198 | ₩57,666 | -0.21% | 137.2만 |
|---|
| 2026.09.08 | ₩58,574 | ₩59,175 | ₩57,439 | ₩58,240 | -0.57% | 120.8만 |
|---|
| 2026.09.04 | ₩59,242 | ₩59,502 | ₩58,374 | ₩59,215 | -0.05% | 125.6만 |
|---|
| 2026.09.03 | ₩59,402 | ₩60,125 | ₩58,681 | ₩59,562 | +0.27% | 136.2만 |
|---|
| 2026.09.02 | ₩57,412 | ₩59,990 | ₩57,105 | ₩58,814 | +2.44% | 201.7만 |
|---|
| 2026.09.01 | ₩58,347 | ₩58,921 | ₩57,332 | ₩57,398 | -1.63% | 180.4만 |
|---|
| 2026.08.31 | ₩58,334 | ₩59,228 | ₩57,238 | ₩58,975 | +1.10% | 158.4만 |
|---|
| 2026.08.28 | ₩58,587 | ₩61,085 | ₩57,278 | ₩58,013 | -0.98% | 173.1만 |
|---|
| 2026.08.27 | ₩59,910 | ₩60,150 | ₩58,106 | ₩58,948 | -1.61% | 144.9만 |
|---|
| 2026.08.26 | ₩59,162 | ₩61,139 | ₩58,788 | ₩59,108 | -0.09% | 161만 |
|---|
| 2026.08.25 | ₩59,923 | ₩60,484 | ₩57,966 | ₩59,162 | -1.27% | 162.1만 |
|---|
| 2026.08.24 | ₩57,946 | ₩60,417 | ₩57,946 | ₩59,709 | +3.04% | 164.1만 |
|---|
| 2026.08.21 | ₩57,358 | ₩58,120 | ₩57,091 | ₩57,826 | +0.82% | 128.7만 |
|---|
| 2026.08.20 | ₩59,389 | ₩59,847 | ₩57,051 | ₩57,305 | -3.51% | 177.7만 |
|---|
| 2026.08.19 | ₩59,429 | ₩60,471 | ₩58,961 | ₩59,175 | -0.43% | 176.3만 |
|---|
| 2026.08.18 | ₩59,456 | ₩59,756 | ₩58,360 | ₩59,589 | +0.22% | 196.9만 |
|---|
| 2026.08.17 | ₩60,217 | ₩60,441 | ₩58,480 | ₩58,561 | -2.75% | 242만 |
|---|
| 2026.08.14 | ₩61,045 | ₩61,352 | ₩60,057 | ₩60,711 | -0.55% | 96.3만 |
|---|
| 2026.08.13 | ₩61,900 | ₩62,100 | ₩59,790 | ₩61,005 | -1.45% | 204.9만 |
|---|
| 2026.08.12 | ₩64,051 | ₩64,906 | ₩61,593 | ₩61,660 | -3.73% | 234.1만 |
|---|
| 2026.08.11 | ₩68,218 | ₩68,753 | ₩64,117 | ₩64,491 | -5.46% | 218.5만 |
|---|
| 2026.08.10 | ₩67,363 | ₩71,197 | ₩67,283 | ₩68,405 | +1.55% | 193.5만 |
|---|
| 2026.08.07 | ₩71,197 | ₩72,346 | ₩68,125 | ₩68,512 | -3.77% | 210.3만 |
|---|
| 2026.08.06 | ₩75,445 | ₩75,832 | ₩69,474 | ₩70,823 | -6.13% | 198.8만 |
|---|
| 2026.08.05 | ₩86,518 | ₩92,262 | ₩74,551 | ₩75,418 | -12.83% | 399.2만 |
|---|
| 2026.08.04 | ₩73,134 | ₩75,138 | ₩72,466 | ₩74,443 | +1.79% | 184.9만 |
|---|
| 2026.08.03 | ₩73,802 | ₩75,178 | ₩73,027 | ₩73,668 | -0.18% | 88.5만 |
|---|
| 2026.07.31 | ₩74,430 | ₩74,857 | ₩71,625 | ₩73,788 | -0.86% | 135.3만 |
|---|
| 2026.07.30 | ₩76,887 | ₩77,836 | ₩74,537 | ₩74,937 | -2.54% | 157.2만 |
|---|
| 2026.07.29 | ₩72,092 | ₩80,107 | ₩71,745 | ₩77,996 | +8.19% | 237만 |
|---|
| 2026.07.28 | ₩70,930 | ₩73,040 | ₩68,819 | ₩71,918 | +1.39% | 105.9만 |
|---|
| 2026.07.27 | ₩71,464 | ₩74,523 | ₩70,556 | ₩71,104 | -0.50% | 62.5만 |
|---|
| 2026.07.24 | ₩70,770 | ₩71,210 | ₩69,180 | ₩69,781 | -1.40% | 64.8만 |
|---|
| 2026.07.23 | ₩69,554 | ₩70,088 | ₩68,445 | ₩69,260 | -0.42% | 101.3만 |
|---|
| 2026.07.22 | ₩75,485 | ₩75,578 | ₩69,761 | ₩69,861 | -7.45% | 134.8만 |
|---|
| 2026.07.21 | ₩75,685 | ₩76,794 | ₩75,068 | ₩76,006 | +0.42% | 80.4만 |
|---|
| 2026.07.20 | ₩74,016 | ₩77,195 | ₩74,016 | ₩76,380 | +3.19% | 106만 |
|---|
| 2026.07.17 | ₩71,438 | ₩75,044 | ₩71,277 | ₩74,844 | +4.77% | 99.7만 |
|---|
| 2026.07.16 | ₩72,479 | ₩74,062 | ₩72,373 | ₩72,707 | +0.31% | 71.2만 |
|---|
| 2026.07.15 | ₩72,079 | ₩73,147 | ₩70,476 | ₩73,000 | +1.28% | 76.6만 |
|---|
| 2026.07.14 | ₩69,514 | ₩72,051 | ₩69,006 | ₩71,518 | +2.88% | 118.6만 |
|---|
| 2026.07.13 | ₩74,363 | ₩74,416 | ₩70,396 | ₩70,903 | -4.65% | 146.1만 |
|---|
| 2026.07.10 | ₩75,886 | ₩75,946 | ₩71,357 | ₩73,762 | -2.80% | 81.6만 |
|---|
| 2026.07.09 | ₩73,468 | ₩75,431 | ₩72,186 | ₩74,964 | +2.04% | 74.4만 |
|---|
| 2026.07.08 | ₩73,802 | ₩74,525 | ₩72,132 | ₩74,109 | +0.42% | 122.9만 |
|---|
| 2026.07.07 | ₩77,422 | ₩78,557 | ₩73,942 | ₩74,683 | -3.54% | 154.1만 |
|---|
| 2026.07.06 | ₩71,130 | ₩76,594 | ₩70,525 | ₩75,792 | +6.55% | 162.1만 |
|---|
| 2026.07.02 | ₩73,788 | ₩76,286 | ₩70,155 | ₩71,852 | -2.62% | 152.7만 |
|---|
| 2026.07.01 | ₩75,672 | ₩76,246 | ₩73,495 | ₩74,350 | -1.75% | 125.1만 |
|---|
| 2026.06.30 | ₩74,350 | ₩75,445 | ₩73,081 | ₩74,443 | +0.13% | 178.1만 |
|---|
| 2026.06.29 | ₩73,922 | ₩76,807 | ₩73,154 | ₩74,844 | +1.25% | 182.8만 |
|---|
| 2026.06.26 | ₩71,331 | ₩74,016 | ₩70,035 | ₩73,695 | +3.31% | 403.3만 |
|---|
| 2026.06.25 | ₩70,022 | ₩71,411 | ₩69,060 | ₩71,037 | +1.45% | 108.3만 |
|---|
| 2026.06.24 | ₩69,220 | ₩71,825 | ₩69,180 | ₩70,730 | +2.18% | 164.4만 |
|---|
| 2026.06.23 | ₩68,799 | ₩71,397 | ₩68,726 | ₩70,436 | +2.38% | 111.6만 |
|---|
| 2026.06.22 | ₩67,697 | ₩69,554 | ₩67,337 | ₩69,407 | +2.53% | 116.6만 |
|---|
| 2026.06.18 | ₩67,083 | ₩68,859 | ₩66,736 | ₩68,726 | +2.45% | 246.6만 |
|---|
| 2026.06.17 | ₩71,010 | ₩71,010 | ₩67,671 | ₩67,818 | -4.50% | 103.1만 |
|---|
| 2026.06.16 | ₩68,819 | ₩70,917 | ₩67,537 | ₩70,476 | +2.41% | 185.4만 |
|---|
| 2026.06.15 | ₩67,537 | ₩69,394 | ₩66,121 | ₩69,006 | +2.18% | 247만 |
|---|
| 2026.06.12 | ₩68,125 | ₩68,527 | ₩66,134 | ₩67,123 | -1.47% | 93.6만 |
|---|
| 2026.06.11 | ₩69,527 | ₩69,527 | ₩67,257 | ₩68,125 | -2.02% | 134.6만 |
|---|
| 2026.06.10 | ₩69,915 | ₩71,892 | ₩68,686 | ₩69,420 | -0.71% | 166만 |
|---|
| 2026.06.09 | ₩72,279 | ₩72,907 | ₩69,180 | ₩71,050 | -1.70% | 171.9만 |
|---|
| 2026.06.08 | ₩72,226 | ₩74,456 | ₩70,796 | ₩73,441 | +1.68% | 109.7만 |
|---|
| 2026.06.05 | ₩72,840 | ₩74,724 | ₩71,745 | ₩72,827 | -0.02% | 160.4만 |
|---|
| 2026.06.04 | ₩75,231 | ₩76,313 | ₩72,720 | ₩72,773 | -3.27% | 102.5만 |
|---|
| 2026.06.03 | ₩74,590 | ₩75,265 | ₩73,147 | ₩74,911 | +0.43% | 85.3만 |
|---|
| 2026.06.02 | ₩75,071 | ₩77,499 | ₩74,683 | ₩75,846 | +1.03% | 108만 |
|---|
| 2026.06.01 | ₩73,788 | ₩76,861 | ₩73,788 | ₩76,714 | +3.96% | 140.1만 |
|---|
| 2026.05.29 | ₩75,712 | ₩76,367 | ₩73,682 | ₩74,069 | -2.17% | 181.1만 |
|---|
| 2026.05.28 | ₩75,806 | ₩77,075 | ₩74,042 | ₩75,765 | -0.05% | 107.4만 |
|---|
| 2026.05.27 | ₩82,097 | ₩82,097 | ₩74,911 | ₩75,525 | -8.01% | 171.8만 |
|---|
| 2026.05.26 | ₩80,948 | ₩83,793 | ₩79,353 | ₩83,299 | +2.90% | 152.7만 |
|---|
| 2026.05.22 | ₩82,204 | ₩83,086 | ₩79,225 | ₩80,227 | -2.40% | 126.5만 |
|---|
| 2026.05.21 | ₩81,857 | ₩82,818 | ₩80,214 | ₩81,616 | -0.29% | 103.9만 |
|---|
| 2026.05.20 | ₩80,534 | ₩83,112 | ₩79,312 | ₩82,832 | +2.85% | 123.9만 |
|---|
| 2026.05.19 | ₩80,214 | ₩80,601 | ₩77,903 | ₩80,334 | +0.15% | 118.8만 |
|---|
| 2026.05.18 | ₩77,742 | ₩81,229 | ₩77,582 | ₩79,051 | +1.68% | 165.8만 |
|---|
| 2026.05.15 | ₩76,246 | ₩80,147 | ₩76,139 | ₩78,664 | +3.17% | 107.7만 |
|---|
| 2026.05.14 | ₩74,764 | ₩77,996 | ₩72,453 | ₩76,420 | +2.22% | 111.1만 |
|---|
| 2026.05.13 | ₩76,981 | ₩77,455 | ₩73,040 | ₩74,189 | -3.63% | 139.8만 |
|---|
| 2026.05.12 | ₩76,006 | ₩78,143 | ₩74,269 | ₩76,994 | +1.30% | 149.3만 |
|---|
| 2026.05.11 | ₩76,006 | ₩77,395 | ₩75,244 | ₩75,993 | -0.02% | 171.6만 |
|---|
| 2026.05.08 | ₩78,023 | ₩80,147 | ₩72,640 | ₩75,886 | -2.74% | 178.7만 |
|---|
| 2026.05.07 | ₩79,506 | ₩82,391 | ₩75,485 | ₩77,702 | -2.27% | 308.9만 |
|---|
| 2026.05.06 | ₩74,189 | ₩81,857 | ₩71,277 | ₩81,402 | +9.72% | 298.8만 |
|---|
| 2026.05.05 | ₩75,011 | ₩79,559 | ₩73,481 | ₩78,504 | +4.66% | 315.8만 |
|---|
| 2026.05.04 | ₩73,495 | ₩75,699 | ₩72,800 | ₩75,111 | +2.20% | 120.2만 |
|---|
| 2026.05.01 | ₩72,626 | ₩73,989 | ₩71,721 | ₩73,441 | +1.12% | 121.9만 |
|---|
| 2026.04.30 | ₩71,170 | ₩71,451 | ₩69,474 | ₩71,317 | +0.21% | 96.2만 |
|---|
| 2026.04.29 | ₩71,571 | ₩73,455 | ₩70,970 | ₩71,237 | -0.47% | 107.3만 |
|---|
| 2026.04.28 | ₩73,962 | ₩74,737 | ₩71,691 | ₩71,825 | -2.89% | 76.7만 |
|---|
| 2026.04.27 | ₩73,802 | ₩74,420 | ₩72,731 | ₩73,121 | -0.92% | 83만 |
|---|
| 2026.04.24 | ₩71,598 | ₩73,465 | ₩71,584 | ₩73,214 | +2.26% | 82.5만 |
|---|
| 2026.04.23 | ₩74,804 | ₩74,804 | ₩69,788 | ₩71,798 | -4.02% | 212.3만 |
|---|
| 2026.04.22 | ₩78,571 | ₩79,359 | ₩74,136 | ₩76,126 | -3.11% | 159.8만 |
|---|
| 2026.04.21 | ₩75,251 | ₩79,499 | ₩74,176 | ₩77,996 | +3.65% | 228.3만 |
|---|
| 2026.04.20 | ₩70,396 | ₩76,006 | ₩69,841 | ₩75,912 | +7.84% | 212.3만 |
|---|
| 2026.04.17 | ₩70,075 | ₩71,224 | ₩69,274 | ₩70,836 | +1.09% | 133.8만 |
|---|
| 2026.04.16 | ₩68,940 | ₩70,957 | ₩68,806 | ₩69,527 | +0.85% | 139.1만 |
|---|
| 2026.04.15 | ₩65,052 | ₩68,485 | ₩64,799 | ₩68,258 | +4.93% | 105만 |
|---|
| 2026.04.14 | ₩65,106 | ₩66,736 | ₩63,971 | ₩64,638 | -0.72% | 85.1만 |
|---|
| 2026.04.13 | ₩61,887 | ₩64,932 | ₩61,673 | ₩64,812 | +4.73% | 112.4만 |
|---|
| 2026.04.10 | ₩65,133 | ₩65,133 | ₩60,618 | ₩61,673 | -5.31% | 172.3만 |
|---|
| 2026.04.09 | ₩67,070 | ₩68,172 | ₩64,286 | ₩65,440 | -2.43% | 151.3만 |
|---|
| 2026.04.08 | ₩72,266 | ₩73,161 | ₩67,283 | ₩67,337 | -6.82% | 199만 |
|---|
| 2026.04.07 | ₩69,087 | ₩71,932 | ₩68,806 | ₩70,289 | +1.74% | 191.1만 |
|---|
| 2026.04.06 | ₩68,606 | ₩70,195 | ₩67,203 | ₩69,153 | +0.80% | 123.5만 |
|---|
| 2026.04.02 | ₩64,585 | ₩68,886 | ₩63,361 | ₩68,606 | +6.23% | 118만 |
|---|
| 2026.04.01 | ₩65,640 | ₩66,575 | ₩64,224 | ₩65,573 | -0.10% | 134.4만 |
|---|
| 2026.03.31 | ₩66,094 | ₩66,669 | ₩64,585 | ₩64,665 | -2.16% | 211.3만 |
|---|
| 2026.03.30 | ₩62,995 | ₩66,776 | ₩62,942 | ₩65,520 | +4.01% | 202만 |
|---|
| 2026.03.27 | ₩68,566 | ₩69,180 | ₩62,667 | ₩63,369 | -7.58% | 391.5만 |
|---|
| 2026.03.26 | ₩72,934 | ₩75,485 | ₩70,128 | ₩71,331 | -2.20% | 308.1만 |
|---|
| 2026.03.25 | ₩72,600 | ₩73,668 | ₩71,625 | ₩72,773 | +0.24% | 167.5만 |
|---|
| 2026.03.24 | ₩70,796 | ₩75,204 | ₩70,262 | ₩71,504 | +1.00% | 383.8만 |
|---|
| 2026.03.23 | ₩65,720 | ₩71,464 | ₩65,720 | ₩71,411 | +8.66% | 289.2만 |
|---|
| 2026.03.20 | ₩64,972 | ₩64,972 | ₩62,999 | ₩64,278 | -1.07% | 226.4만 |
|---|
| 2026.03.19 | ₩64,211 | ₩65,667 | ₩63,730 | ₩65,173 | +1.50% | 96.9만 |
|---|
| 2026.03.18 | ₩64,264 | ₩65,918 | ₩63,530 | ₩64,839 | +0.89% | 142.7만 |
|---|
| 2026.03.17 | ₩62,167 | ₩65,186 | ₩61,753 | ₩64,251 | +3.35% | 112.4만 |
|---|
| 2026.03.16 | ₩60,297 | ₩62,461 | ₩59,482 | ₩62,448 | +3.57% | 102.4만 |
|---|
| 2026.03.13 | ₩60,257 | ₩60,845 | ₩58,507 | ₩59,616 | -1.06% | 115.1만 |
|---|
| 2026.03.12 | ₩59,202 | ₩60,644 | ₩58,280 | ₩59,856 | +1.11% | 142.6만 |
|---|
| 2026.03.11 | ₩61,553 | ₩61,885 | ₩59,522 | ₩59,830 | -2.80% | 116.4만 |
|---|
| 2026.03.10 | ₩61,780 | ₩63,263 | ₩60,204 | ₩61,286 | -0.80% | 179.2만 |
|---|
| 2026.03.09 | ₩61,406 | ₩61,940 | ₩59,509 | ₩61,753 | +0.57% | 140.1만 |
|---|
| 2026.03.06 | ₩62,889 | ₩63,104 | ₩61,272 | ₩61,686 | -1.91% | 159.6만 |
|---|
| 2026.03.05 | ₩65,012 | ₩65,907 | ₩62,408 | ₩63,343 | -2.57% | 186.4만 |
|---|
| 2026.03.04 | ₩65,787 | ₩66,535 | ₩63,363 | ₩64,652 | -1.73% | 184.5만 |
|---|
| 2026.03.03 | ₩62,675 | ₩67,255 | ₩62,581 | ₩65,346 | +4.26% | 195.4만 |
|---|
| 2026.03.02 | ₩64,732 | ₩65,547 | ₩63,503 | ₩64,171 | -0.87% | 212.7만 |
|---|
| 2026.02.27 | ₩61,913 | ₩66,629 | ₩60,898 | ₩64,972 | +4.94% | 375.7만 |
|---|
| 2026.02.26 | ₩62,688 | ₩67,402 | ₩61,780 | ₩62,942 | +0.40% | 378.5만 |
|---|
| 2026.02.25 | ₩53,511 | ₩62,287 | ₩50,844 | ₩62,127 | +16.10% | 945.4만 |
|---|
| 2026.02.24 | ₩43,239 | ₩45,069 | ₩43,012 | ₩44,709 | +3.40% | 161만 |
|---|
| 2026.02.23 | ₩45,417 | ₩45,430 | ₩43,399 | ₩43,720 | -3.74% | 239.6만 |
|---|
| 2026.02.20 | ₩44,522 | ₩45,791 | ₩44,054 | ₩45,777 | +2.82% | 128.1만 |
|---|
| 2026.02.19 | ₩44,508 | ₩45,256 | ₩44,081 | ₩44,749 | +0.54% | 108.9만 |
|---|
| 2026.02.18 | ₩43,346 | ₩44,682 | ₩43,039 | ₩44,535 | +2.74% | 133만 |
|---|
| 2026.02.17 | ₩43,840 | ₩43,907 | ₩43,012 | ₩43,413 | -0.98% | 154.3만 |
|---|
| 2026.02.13 | ₩43,653 | ₩43,720 | ₩42,491 | ₩43,413 | -0.55% | 130.8만 |
|---|
| 2026.02.12 | ₩43,480 | ₩44,481 | ₩43,112 | ₩43,573 | +0.22% | 137.1만 |
|---|
| 2026.02.11 | ₩43,854 | ₩43,903 | ₩42,438 | ₩43,466 | -0.88% | 135.3만 |
|---|
| 2026.02.10 | ₩44,508 | ₩45,002 | ₩43,506 | ₩43,880 | -1.41% | 93만 |
|---|
| 2026.02.09 | ₩45,176 | ₩45,209 | ₩44,061 | ₩44,107 | -2.37% | 130.7만 |
|---|
| 2026.02.06 | ₩44,188 | ₩45,169 | ₩43,466 | ₩45,096 | +2.06% | 154.7만 |
|---|
| 2026.02.05 | ₩42,277 | ₩44,749 | ₩42,251 | ₩43,533 | +2.97% | 150.7만 |
|---|
| 2026.02.04 | ₩41,877 | ₩42,505 | ₩41,382 | ₩42,451 | +1.37% | 205.7만 |
|---|
| 2026.02.03 | ₩43,146 | ₩43,319 | ₩41,877 | ₩42,304 | -1.95% | 144.9만 |
|---|
| 2026.02.02 | ₩44,027 | ₩44,468 | ₩43,413 | ₩43,693 | -0.76% | 170.2만 |
|---|
| 2026.01.30 | ₩43,720 | ₩44,067 | ₩43,119 | ₩43,573 | -0.34% | 110.7만 |
|---|
| 2026.01.29 | ₩44,081 | ₩44,188 | ₩42,959 | ₩43,974 | -0.24% | 100.8만 |
|---|
| 2026.01.28 | ₩45,884 | ₩46,445 | ₩44,635 | ₩44,722 | -2.53% | 94.3만 |
|---|
| 2026.01.27 | ₩46,645 | ₩46,645 | ₩45,433 | ₩45,871 | -1.66% | 76.1만 |
|---|
| 2026.01.26 | ₩47,340 | ₩48,208 | ₩46,645 | ₩46,766 | -1.21% | 145만 |
|---|
| 2026.01.23 | ₩47,247 | ₩47,781 | ₩46,605 | ₩47,220 | -0.06% | 98.2만 |
|---|
| 2026.01.22 | ₩46,579 | ₩47,727 | ₩46,418 | ₩47,340 | +1.63% | 139.1만 |
|---|
| 2026.01.21 | ₩46,485 | ₩46,651 | ₩45,109 | ₩46,098 | -0.83% | 138.6만 |
|---|
| 2026.01.20 | ₩46,165 | ₩46,768 | ₩45,697 | ₩46,258 | +0.20% | 157.7만 |
|---|
| 2026.01.16 | ₩45,510 | ₩47,641 | ₩45,510 | ₩46,645 | +2.49% | 229.5만 |
|---|
| 2026.01.15 | ₩45,336 | ₩45,737 | ₩44,789 | ₩45,590 | +0.56% | 98.1만 |
|---|
| 2026.01.14 | ₩45,336 | ₩45,697 | ₩44,415 | ₩45,083 | -0.56% | 130만 |
|---|
| 2026.01.13 | ₩46,672 | ₩47,033 | ₩45,109 | ₩45,376 | -2.78% | 171.7만 |
|---|
| 2026.01.12 | ₩48,435 | ₩48,569 | ₩46,499 | ₩46,752 | -3.47% | 93.1만 |
|---|
| 2026.01.09 | ₩48,796 | ₩49,016 | ₩47,968 | ₩48,703 | -0.19% | 83.2만 |
|---|
| 2026.01.08 | ₩47,995 | ₩49,244 | ₩47,327 | ₩48,662 | +1.39% | 107.3만 |
|---|
| 2026.01.07 | ₩48,088 | ₩48,676 | ₩46,659 | ₩47,848 | -0.50% | 87.7만 |
|---|
| 2026.01.06 | ₩47,714 | ₩47,995 | ₩46,552 | ₩47,995 | +0.59% | 182.6만 |
|---|
| 2026.01.05 | ₩46,151 | ₩48,930 | ₩45,483 | ₩47,407 | +2.72% | 191.2만 |
|---|
| 2026.01.02 | ₩46,752 | ₩46,832 | ₩45,837 | ₩45,924 | -1.77% | 101.3만 |
|---|
| 2025.12.31 | ₩47,019 | ₩47,447 | ₩46,846 | ₩46,859 | -0.34% | 117.7만 |
|---|
| 2025.12.30 | ₩47,180 | ₩47,714 | ₩46,967 | ₩47,180 | 0.00% | 77.9만 |
|---|
| 2025.12.29 | ₩47,580 | ₩47,874 | ₩46,873 | ₩47,180 | -0.84% | 64.5만 |
|---|
| 2025.12.26 | ₩48,315 | ₩48,522 | ₩47,674 | ₩47,888 | -0.88% | 57.7만 |
|---|
| 2025.12.24 | ₩48,756 | ₩48,843 | ₩48,288 | ₩48,355 | -0.82% | 69.8만 |
|---|
| 2025.12.23 | ₩49,183 | ₩49,985 | ₩48,288 | ₩48,756 | -0.87% | 120.8만 |
|---|
| 2025.12.22 | ₩49,424 | ₩49,891 | ₩48,809 | ₩49,384 | -0.08% | 129.3만 |
|---|
| 2025.12.19 | ₩50,987 | ₩51,214 | ₩48,863 | ₩49,397 | -3.12% | 336.2만 |
|---|
| 2025.12.18 | ₩52,656 | ₩53,217 | ₩51,200 | ₩51,241 | -2.69% | 134.6만 |
|---|
| 2025.12.17 | ₩52,590 | ₩53,752 | ₩52,042 | ₩52,429 | -0.30% | 143.1만 |
|---|
| 2025.12.16 | ₩53,391 | ₩53,391 | ₩51,574 | ₩52,403 | -1.85% | 150.9만 |
|---|
| 2025.12.15 | ₩55,101 | ₩56,490 | ₩51,775 | ₩51,922 | -5.77% | 277.8만 |
|---|
| 2025.12.12 | ₩51,220 | ₩56,196 | ₩51,220 | ₩54,874 | +7.13% | 547만 |
|---|
| 2025.12.11 | ₩47,901 | ₩48,769 | ₩47,607 | ₩48,435 | +1.12% | 152.1만 |
|---|
| 2025.12.10 | ₩46,525 | ₩47,981 | ₩46,218 | ₩47,781 | +2.70% | 185.4만 |
|---|
| 2025.12.09 | ₩47,687 | ₩49,317 | ₩46,338 | ₩47,086 | -1.26% | 296.9만 |
|---|
| 2025.12.08 | ₩44,749 | ₩45,376 | ₩43,253 | ₩43,506 | -2.78% | 127.2만 |
|---|
| 2025.12.05 | ₩44,896 | ₩45,129 | ₩44,241 | ₩44,749 | -0.33% | 85.8만 |
|---|
| 2025.12.04 | ₩44,882 | ₩45,169 | ₩43,987 | ₩44,041 | -1.87% | 112.7만 |
|---|
| 2025.12.03 | ₩46,472 | ₩46,512 | ₩44,729 | ₩44,762 | -3.68% | 103.1만 |
|---|
| 2025.12.02 | ₩46,859 | ₩46,950 | ₩45,871 | ₩46,605 | -0.54% | 83.4만 |
|---|
| 2025.12.01 | ₩47,407 | ₩47,808 | ₩45,911 | ₩46,124 | -2.70% | 112.8만 |
|---|
| 2025.11.28 | ₩47,233 | ₩47,901 | ₩47,233 | ₩47,420 | +0.40% | 67.3만 |
|---|
| 2025.11.26 | ₩47,687 | ₩48,609 | ₩47,373 | ₩47,447 | -0.50% | 111.4만 |
|---|
| 2025.11.25 | ₩48,075 | ₩49,370 | ₩47,587 | ₩47,727 | -0.72% | 138.1만 |
|---|
| 2025.11.24 | ₩47,567 | ₩49,357 | ₩46,365 | ₩47,821 | +0.53% | 160.4만 |
|---|
| 2025.11.21 | ₩45,296 | ₩47,995 | ₩44,440 | ₩47,888 | +5.72% | 152.3만 |
|---|
| 2025.11.20 | ₩45,443 | ₩46,191 | ₩45,056 | ₩45,390 | -0.12% | 132.5만 |
|---|
| 2025.11.19 | ₩46,472 | ₩46,993 | ₩45,483 | ₩45,577 | -1.93% | 107.3만 |
|---|
| 2025.11.18 | ₩46,752 | ₩47,661 | ₩46,298 | ₩46,672 | -0.17% | 119.7만 |
|---|
| 2025.11.17 | ₩48,976 | ₩49,103 | ₩46,445 | ₩47,086 | -3.86% | 133.3만 |
|---|
| 2025.11.14 | ₩49,891 | ₩50,172 | ₩48,222 | ₩48,956 | -1.87% | 148.7만 |
|---|
| 2025.11.13 | ₩50,806 | ₩51,708 | ₩50,412 | ₩50,813 | +0.01% | 195.5만 |
|---|
| 2025.11.12 | ₩49,958 | ₩51,067 | ₩49,397 | ₩50,947 | +1.98% | 161.1만 |
|---|
| 2025.11.11 | ₩48,703 | ₩50,746 | ₩48,703 | ₩49,758 | +2.17% | 178만 |
|---|
| 2025.11.10 | ₩48,208 | ₩49,230 | ₩47,808 | ₩48,863 | +1.36% | 224.7만 |
|---|
| 2025.11.07 | ₩43,239 | ₩49,290 | ₩42,491 | ₩48,195 | +11.46% | 385만 |
|---|
| 2025.11.06 | ₩48,896 | ₩48,896 | ₩42,304 | ₩42,772 | -12.53% | 232.5만 |
|---|
| 2025.11.05 | ₩41,236 | ₩43,440 | ₩41,089 | ₩42,464 | +2.98% | 325.3만 |
|---|
| 2025.11.04 | ₩40,768 | ₩41,389 | ₩40,421 | ₩41,049 | +0.69% | 142.5만 |
|---|
| 2025.11.03 | ₩40,915 | ₩41,329 | ₩40,381 | ₩41,222 | +0.75% | 151.3만 |
|---|
| 2025.10.31 | ₩41,810 | ₩41,917 | ₩40,675 | ₩40,701 | -2.65% | 154.6만 |
|---|
| 2025.10.30 | ₩41,316 | ₩42,037 | ₩41,182 | ₩41,676 | +0.87% | 72.6만 |
|---|
| 2025.10.29 | ₩42,558 | ₩42,558 | ₩41,329 | ₩41,676 | -2.07% | 101.4만 |
|---|
| 2025.10.28 | ₩42,531 | ₩43,146 | ₩42,144 | ₩42,985 | +1.07% | 116.8만 |
|---|
| 2025.10.27 | ₩42,024 | ₩42,887 | ₩41,943 | ₩42,531 | +1.21% | 101.4만 |
|---|
| 2025.10.24 | ₩43,600 | ₩43,701 | ₩40,741 | ₩41,810 | -4.11% | 178.9만 |
|---|
| 2025.10.23 | ₩43,680 | ₩43,907 | ₩43,239 | ₩43,306 | -0.86% | 77.7만 |
|---|
| 2025.10.22 | ₩42,865 | ₩43,573 | ₩42,778 | ₩43,440 | +1.34% | 137.6만 |
|---|
| 2025.10.21 | ₩42,211 | ₩43,019 | ₩41,449 | ₩42,972 | +1.80% | 97.2만 |
|---|
| 2025.10.20 | ₩41,890 | ₩42,491 | ₩41,890 | ₩42,371 | +1.15% | 77.9만 |
|---|
| 2025.10.17 | ₩41,262 | ₩41,877 | ₩41,215 | ₩41,783 | +1.26% | 93.6만 |
|---|
| 2025.10.16 | ₩42,304 | ₩42,598 | ₩40,928 | ₩41,342 | -2.27% | 87.9만 |
|---|
| 2025.10.15 | ₩41,756 | ₩42,418 | ₩41,583 | ₩42,197 | +1.06% | 148.5만 |
|---|
| 2025.10.14 | ₩40,327 | ₩41,623 | ₩40,033 | ₩41,583 | +3.11% | 93.5만 |
|---|
| 2025.10.13 | ₩40,100 | ₩41,069 | ₩40,060 | ₩40,768 | +1.67% | 154.9만 |
|---|
| 2025.10.10 | ₩41,489 | ₩41,680 | ₩39,319 | ₩39,552 | -4.67% | 146.7만 |
|---|