시장 데이터를 불러오는 중
전체 종목
큐캐피탈 과거 주가
016600.KQ · KOSDAQ
주요 제품·사업: 사모투자(PEF),벤처투자
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
016600.KQ · KOSDAQ
주요 제품·사업: 사모투자(PEF),벤처투자
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,190 | ₩2,250 | ₩2,180 | ₩2,240 | +2.28% | 9.4천 |
| 2026.10.07 | ₩2,265 | ₩2,305 | ₩2,160 | ₩2,180 | -3.75% | 4.8만 |
| 2026.10.06 | ₩2,275 | ₩2,300 | ₩2,180 | ₩2,265 | -0.44% | 2.6만 |
| 2026.10.02 | ₩2,275 | ₩2,310 | ₩2,230 | ₩2,275 | 0.00% | 5만 |
| 2026.10.01 | ₩2,220 | ₩2,295 | ₩2,210 | ₩2,280 | +2.70% | 1만 |
| 2026.09.30 | ₩2,265 | ₩2,265 | ₩2,180 | ₩2,235 | -1.32% | 3.4만 |
| 2026.09.29 | ₩2,350 | ₩2,350 | ₩2,220 | ₩2,270 | -3.40% | 2.4만 |
| 2026.09.28 | ₩2,395 | ₩2,395 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,275 |
| ₩2,300 |
| -3.97% |
| 5.6만 |
| 2026.09.23 | ₩2,390 | ₩2,405 | ₩2,345 | ₩2,400 | +0.42% | 1.1만 |
|---|
| 2026.09.22 | ₩2,450 | ₩2,465 | ₩2,385 | ₩2,390 | -2.45% | 1.4만 |
|---|
| 2026.09.21 | ₩2,455 | ₩2,500 | ₩2,390 | ₩2,445 | -0.41% | 2.2만 |
|---|
| 2026.09.18 | ₩2,445 | ₩2,490 | ₩2,385 | ₩2,455 | +0.41% | 4.4만 |
|---|
| 2026.09.17 | ₩2,440 | ₩2,505 | ₩2,435 | ₩2,460 | +0.82% | 1.1만 |
|---|
| 2026.09.16 | ₩2,500 | ₩2,535 | ₩2,450 | ₩2,460 | -1.60% | 2.1만 |
|---|
| 2026.09.15 | ₩2,420 | ₩2,495 | ₩2,410 | ₩2,460 | +1.65% | 2.1만 |
|---|
| 2026.09.14 | ₩2,520 | ₩2,520 | ₩2,420 | ₩2,420 | -3.97% | 2.1만 |
|---|
| 2026.09.11 | ₩2,515 | ₩2,545 | ₩2,465 | ₩2,520 | +0.20% | 5.2천 |
|---|
| 2026.09.10 | ₩2,490 | ₩2,535 | ₩2,300 | ₩2,520 | +1.20% | 3.8만 |
|---|
| 2026.09.09 | ₩2,495 | ₩2,520 | ₩2,445 | ₩2,455 | -1.60% | 2.3만 |
|---|
| 2026.09.08 | ₩2,520 | ₩2,535 | ₩2,450 | ₩2,495 | -0.99% | 3.6만 |
|---|
| 2026.09.07 | ₩2,490 | ₩2,550 | ₩2,490 | ₩2,520 | +1.20% | 2.4만 |
|---|
| 2026.09.04 | ₩2,510 | ₩2,530 | ₩2,475 | ₩2,515 | +0.20% | 7.4천 |
|---|
| 2026.09.03 | ₩2,480 | ₩2,515 | ₩2,430 | ₩2,510 | +1.21% | 1.7만 |
|---|
| 2026.09.02 | ₩2,550 | ₩2,550 | ₩2,435 | ₩2,450 | -3.92% | 4.2만 |
|---|
| 2026.09.01 | ₩2,615 | ₩2,675 | ₩2,475 | ₩2,575 | -1.53% | 5.1만 |
|---|
| 2026.08.31 | ₩2,745 | ₩2,990 | ₩2,590 | ₩2,635 | -4.01% | 3만 |
|---|
| 2026.08.28 | ₩2,650 | ₩2,685 | ₩2,600 | ₩2,650 | 0.00% | 8.8천 |
|---|
| 2026.08.27 | ₩2,670 | ₩2,730 | ₩2,580 | ₩2,670 | 0.00% | 1.4만 |
|---|
| 2026.08.26 | ₩2,700 | ₩2,700 | ₩2,470 | ₩2,620 | -2.96% | 6.4만 |
|---|
| 2026.08.25 | ₩2,500 | ₩2,645 | ₩2,415 | ₩2,485 | -0.60% | 7.9만 |
|---|
| 2026.08.24 | ₩2,370 | ₩2,490 | ₩2,345 | ₩2,455 | +3.59% | 3.2만 |
|---|
| 2026.08.21 | ₩2,475 | ₩2,530 | ₩2,370 | ₩2,375 | -4.04% | 3.6만 |
|---|
| 2026.08.20 | ₩2,370 | ₩2,620 | ₩2,365 | ₩2,495 | +5.27% | 8.6만 |
|---|
| 2026.08.19 | ₩2,350 | ₩2,375 | ₩2,310 | ₩2,370 | +0.85% | 2.1만 |
|---|
| 2026.08.18 | ₩2,320 | ₩2,380 | ₩2,320 | ₩2,365 | +1.94% | 6.2만 |
|---|
| 2026.08.14 | ₩2,335 | ₩2,335 | ₩2,240 | ₩2,320 | -0.64% | 5.3만 |
|---|
| 2026.08.13 | ₩2,390 | ₩2,445 | ₩2,270 | ₩2,335 | -2.30% | 8.2만 |
|---|
| 2026.08.12 | ₩2,395 | ₩2,395 | ₩2,315 | ₩2,390 | -0.21% | 4.7만 |
|---|
| 2026.08.11 | ₩2,375 | ₩2,375 | ₩2,250 | ₩2,350 | -1.05% | 3.5만 |
|---|
| 2026.08.10 | ₩2,275 | ₩2,310 | ₩2,245 | ₩2,300 | +1.10% | 4.3만 |
|---|
| 2026.08.07 | ₩2,255 | ₩2,275 | ₩2,235 | ₩2,265 | +0.44% | 5.7천 |
|---|
| 2026.08.06 | ₩2,250 | ₩2,265 | ₩2,210 | ₩2,255 | +0.22% | 2.1만 |
|---|
| 2026.08.05 | ₩2,235 | ₩2,295 | ₩2,230 | ₩2,250 | +0.67% | 1.4만 |
|---|
| 2026.08.04 | ₩2,100 | ₩2,235 | ₩2,100 | ₩2,235 | +6.43% | 3.2만 |
|---|
| 2026.08.03 | ₩2,040 | ₩2,285 | ₩2,040 | ₩2,115 | +3.68% | 9.5만 |
|---|
| 2026.07.31 | ₩2,035 | ₩2,100 | ₩2,035 | ₩2,090 | +2.70% | 3.7만 |
|---|
| 2026.07.30 | ₩2,060 | ₩2,125 | ₩2,000 | ₩2,035 | -1.21% | 6만 |
|---|
| 2026.07.29 | ₩2,295 | ₩2,295 | ₩1,906 | ₩2,100 | -8.50% | 8.1만 |
|---|
| 2026.07.28 | ₩2,400 | ₩2,400 | ₩2,210 | ₩2,250 | -6.25% | 5.7만 |
|---|
| 2026.07.27 | ₩2,350 | ₩2,405 | ₩2,330 | ₩2,405 | +2.34% | 2.8만 |
|---|
| 2026.07.24 | ₩2,325 | ₩2,380 | ₩2,300 | ₩2,360 | +1.51% | 2.5만 |
|---|
| 2026.07.23 | ₩2,350 | ₩2,360 | ₩2,285 | ₩2,360 | +0.43% | 2.1만 |
|---|
| 2026.07.22 | ₩2,275 | ₩2,490 | ₩2,255 | ₩2,285 | +0.44% | 4.2만 |
|---|
| 2026.07.21 | ₩2,290 | ₩2,380 | ₩2,265 | ₩2,270 | -0.87% | 3.4만 |
|---|
| 2026.07.20 | ₩2,540 | ₩2,540 | ₩2,280 | ₩2,300 | -9.45% | 11.7만 |
|---|
| 2026.07.16 | ₩2,650 | ₩2,785 | ₩2,375 | ₩2,535 | -4.34% | 14.1만 |
|---|
| 2026.07.15 | ₩2,510 | ₩2,600 | ₩2,490 | ₩2,580 | +2.79% | 7.3만 |
|---|
| 2026.07.14 | ₩2,500 | ₩2,505 | ₩2,410 | ₩2,500 | 0.00% | 6.4만 |
|---|
| 2026.07.13 | ₩2,585 | ₩2,660 | ₩2,465 | ₩2,475 | -4.26% | 4.2만 |
|---|
| 2026.07.10 | ₩2,565 | ₩2,650 | ₩2,560 | ₩2,610 | +1.75% | 5.1만 |
|---|
| 2026.07.09 | ₩2,520 | ₩2,700 | ₩2,515 | ₩2,560 | +1.59% | 3.7만 |
|---|
| 2026.07.08 | ₩2,675 | ₩2,815 | ₩2,540 | ₩2,540 | -5.05% | 4.4만 |
|---|
| 2026.07.07 | ₩2,560 | ₩2,745 | ₩2,560 | ₩2,670 | +4.30% | 8.5만 |
|---|
| 2026.07.06 | ₩2,450 | ₩2,645 | ₩2,450 | ₩2,580 | +5.31% | 4만 |
|---|
| 2026.07.03 | ₩2,375 | ₩2,515 | ₩2,320 | ₩2,515 | +5.89% | 11.8만 |
|---|
| 2026.07.02 | ₩2,435 | ₩2,440 | ₩2,310 | ₩2,325 | -4.52% | 6.7만 |
|---|
| 2026.07.01 | ₩2,450 | ₩2,545 | ₩2,420 | ₩2,460 | +0.41% | 7.9만 |
|---|
| 2026.06.30 | ₩2,490 | ₩2,605 | ₩2,430 | ₩2,450 | -1.61% | 14.1만 |
|---|
| 2026.06.29 | ₩2,425 | ₩2,580 | ₩2,420 | ₩2,510 | +3.51% | 9.2만 |
|---|
| 2026.06.26 | ₩2,900 | ₩2,900 | ₩2,360 | ₩2,445 | -15.69% | 42.2만 |
|---|
| 2026.06.25 | ₩3,105 | ₩3,200 | ₩2,825 | ₩2,865 | -7.73% | 10.9만 |
|---|
| 2026.06.24 | ₩3,000 | ₩3,105 | ₩2,875 | ₩3,065 | +2.17% | 6.1만 |
|---|
| 2026.06.23 | ₩3,175 | ₩3,175 | ₩2,865 | ₩3,000 | -5.51% | 9.5만 |
|---|
| 2026.06.22 | ₩3,200 | ₩3,290 | ₩3,010 | ₩3,175 | -0.78% | 5.2만 |
|---|
| 2026.06.19 | ₩3,150 | ₩3,200 | ₩2,955 | ₩3,200 | +1.59% | 12.2만 |
|---|
| 2026.06.18 | ₩3,440 | ₩3,445 | ₩3,140 | ₩3,150 | -8.43% | 9만 |
|---|
| 2026.06.17 | ₩3,370 | ₩3,500 | ₩3,320 | ₩3,440 | +2.08% | 15만 |
|---|
| 2026.06.16 | ₩3,795 | ₩3,840 | ₩3,385 | ₩3,405 | -10.28% | 8.7만 |
|---|
| 2026.06.15 | ₩3,945 | ₩4,005 | ₩3,680 | ₩3,745 | -5.07% | 7.8만 |
|---|
| 2026.06.12 | ₩4,065 | ₩4,125 | ₩3,885 | ₩3,945 | -2.95% | 13.1만 |
|---|
| 2026.06.11 | ₩3,405 | ₩4,180 | ₩3,305 | ₩4,130 | +21.29% | 39.4만 |
|---|
| 2026.06.10 | ₩3,360 | ₩3,510 | ₩3,290 | ₩3,430 | +2.08% | 6.6만 |
|---|
| 2026.06.09 | ₩3,525 | ₩3,600 | ₩3,315 | ₩3,345 | -5.11% | 19.2만 |
|---|
| 2026.06.08 | ₩3,430 | ₩3,690 | ₩3,300 | ₩3,525 | +2.77% | 26.5만 |
|---|
| 2026.06.05 | ₩3,345 | ₩3,540 | ₩3,290 | ₩3,455 | +3.29% | 9.6만 |
|---|
| 2026.06.04 | ₩3,205 | ₩3,535 | ₩3,205 | ₩3,370 | +5.15% | 13.8만 |
|---|
| 2026.06.02 | ₩3,520 | ₩3,550 | ₩3,115 | ₩3,265 | -7.24% | 16.6만 |
|---|
| 2026.06.01 | ₩3,830 | ₩3,830 | ₩3,370 | ₩3,450 | -9.92% | 37만 |
|---|
| 2026.05.29 | ₩3,695 | ₩4,000 | ₩3,670 | ₩3,870 | +4.74% | 55.6만 |
|---|
| 2026.05.28 | ₩3,663 | ₩3,663 | ₩3,663 | ₩3,663 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩3,663 | ₩3,663 | ₩3,663 | ₩3,663 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩3,663 | ₩3,663 | ₩3,663 | ₩3,663 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩3,663 | ₩3,663 | ₩3,663 | ₩3,663 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩3,663 | ₩3,663 | ₩3,663 | ₩3,663 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩3,663 | ₩3,663 | ₩3,663 | ₩3,663 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩3,663 | ₩3,663 | ₩3,663 | ₩3,663 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩3,663 | ₩3,663 | ₩3,663 | ₩3,663 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩3,663 | ₩3,663 | ₩3,663 | ₩3,663 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩3,663 | ₩3,663 | ₩3,663 | ₩3,663 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩3,663 | ₩3,663 | ₩3,663 | ₩3,663 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩3,663 | ₩3,663 | ₩3,663 | ₩3,663 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩3,663 | ₩3,663 | ₩3,663 | ₩3,663 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩3,663 | ₩3,663 | ₩3,663 | ₩3,663 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩3,663 | ₩3,663 | ₩3,663 | ₩3,663 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩3,663 | ₩3,663 | ₩3,663 | ₩3,663 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩3,663 | ₩3,663 | ₩3,663 | ₩3,663 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩3,663 | ₩3,663 | ₩3,663 | ₩3,663 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩3,663 | ₩3,663 | ₩3,663 | ₩3,663 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩3,663 | ₩3,663 | ₩3,663 | ₩3,663 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩3,750 | ₩3,788 | ₩3,638 | ₩3,663 | -2.33% | 16.7만 |
|---|
| 2026.04.24 | ₩3,713 | ₩3,838 | ₩3,563 | ₩3,750 | +1.01% | 12.5만 |
|---|
| 2026.04.23 | ₩3,850 | ₩3,850 | ₩3,663 | ₩3,725 | -3.25% | 10.8만 |
|---|
| 2026.04.22 | ₩3,588 | ₩3,813 | ₩3,563 | ₩3,813 | +6.27% | 19.4만 |
|---|
| 2026.04.21 | ₩3,650 | ₩3,650 | ₩3,538 | ₩3,588 | -1.71% | 10.4만 |
|---|
| 2026.04.20 | ₩3,613 | ₩3,650 | ₩3,575 | ₩3,638 | +0.69% | 7.1만 |
|---|
| 2026.04.17 | ₩3,625 | ₩3,625 | ₩3,563 | ₩3,588 | -1.03% | 5.1만 |
|---|
| 2026.04.16 | ₩3,575 | ₩3,650 | ₩3,550 | ₩3,625 | +1.40% | 6.3만 |
|---|
| 2026.04.15 | ₩3,588 | ₩3,638 | ₩3,488 | ₩3,550 | -1.05% | 12.7만 |
|---|
| 2026.04.14 | ₩3,588 | ₩3,650 | ₩3,525 | ₩3,600 | +0.35% | 7.1만 |
|---|
| 2026.04.13 | ₩3,738 | ₩3,738 | ₩3,575 | ₩3,575 | -4.35% | 5.4만 |
|---|
| 2026.04.10 | ₩3,538 | ₩3,763 | ₩3,538 | ₩3,738 | +5.65% | 11.6만 |
|---|
| 2026.04.09 | ₩3,588 | ₩3,588 | ₩3,475 | ₩3,563 | -0.70% | 6.2만 |
|---|
| 2026.04.08 | ₩3,400 | ₩3,588 | ₩3,400 | ₩3,588 | +5.51% | 6.1만 |
|---|
| 2026.04.07 | ₩3,488 | ₩3,513 | ₩3,300 | ₩3,375 | -3.23% | 14.4만 |
|---|
| 2026.04.06 | ₩3,513 | ₩3,550 | ₩3,425 | ₩3,500 | -0.36% | 8.3만 |
|---|
| 2026.04.03 | ₩3,525 | ₩3,625 | ₩3,450 | ₩3,513 | -0.35% | 7.3만 |
|---|
| 2026.04.02 | ₩3,613 | ₩3,675 | ₩3,375 | ₩3,438 | -4.84% | 13.4만 |
|---|
| 2026.04.01 | ₩3,488 | ₩3,675 | ₩3,488 | ₩3,675 | +5.38% | 6만 |
|---|
| 2026.03.31 | ₩3,625 | ₩3,625 | ₩3,375 | ₩3,438 | -5.17% | 10.1만 |
|---|
| 2026.03.30 | ₩3,675 | ₩3,738 | ₩3,588 | ₩3,650 | -0.68% | 4.3만 |
|---|
| 2026.03.27 | ₩3,813 | ₩3,850 | ₩3,663 | ₩3,775 | -0.98% | 4.9만 |
|---|
| 2026.03.26 | ₩3,850 | ₩3,950 | ₩3,675 | ₩3,813 | -0.97% | 15.3만 |
|---|
| 2026.03.25 | ₩3,875 | ₩3,913 | ₩3,775 | ₩3,888 | +0.32% | 19.1만 |
|---|
| 2026.03.24 | ₩3,713 | ₩3,875 | ₩3,700 | ₩3,875 | +4.38% | 8.1만 |
|---|
| 2026.03.23 | ₩3,700 | ₩3,825 | ₩3,638 | ₩3,738 | +1.01% | 7.8만 |
|---|
| 2026.03.20 | ₩3,563 | ₩3,913 | ₩3,538 | ₩3,838 | +7.72% | 20.8만 |
|---|
| 2026.03.19 | ₩3,700 | ₩3,700 | ₩3,500 | ₩3,563 | -3.72% | 11.5만 |
|---|
| 2026.03.18 | ₩3,638 | ₩3,763 | ₩3,600 | ₩3,725 | +2.41% | 15.2만 |
|---|
| 2026.03.17 | ₩3,588 | ₩3,725 | ₩3,500 | ₩3,613 | +0.70% | 28.9만 |
|---|
| 2026.03.16 | ₩3,538 | ₩3,638 | ₩3,438 | ₩3,550 | +0.35% | 24만 |
|---|
| 2026.03.13 | ₩3,488 | ₩3,625 | ₩3,425 | ₩3,488 | 0.00% | 25.8만 |
|---|
| 2026.03.12 | ₩3,763 | ₩3,975 | ₩3,375 | ₩3,625 | -3.65% | 102.6만 |
|---|
| 2026.03.11 | ₩3,963 | ₩4,200 | ₩3,938 | ₩4,113 | +3.79% | 18.8만 |
|---|
| 2026.03.10 | ₩4,025 | ₩4,125 | ₩3,900 | ₩4,013 | -0.31% | 26.9만 |
|---|
| 2026.03.09 | ₩3,875 | ₩4,013 | ₩3,788 | ₩3,975 | +2.58% | 19.1만 |
|---|
| 2026.03.06 | ₩4,138 | ₩4,288 | ₩4,025 | ₩4,063 | -1.81% | 18.8만 |
|---|
| 2026.03.05 | ₩4,075 | ₩4,313 | ₩4,075 | ₩4,238 | +3.99% | 21.8만 |
|---|
| 2026.03.04 | ₩4,163 | ₩4,250 | ₩3,913 | ₩3,950 | -5.11% | 41.4만 |
|---|
| 2026.03.03 | ₩4,288 | ₩4,500 | ₩4,200 | ₩4,213 | -1.75% | 29.1만 |
|---|
| 2026.02.27 | ₩4,600 | ₩4,663 | ₩4,363 | ₩4,500 | -2.17% | 28.7만 |
|---|
| 2026.02.26 | ₩4,900 | ₩4,975 | ₩4,525 | ₩4,638 | -5.36% | 43.6만 |
|---|
| 2026.02.25 | ₩5,038 | ₩5,150 | ₩4,863 | ₩4,900 | -2.73% | 34.4만 |
|---|
| 2026.02.24 | ₩5,075 | ₩5,275 | ₩4,813 | ₩4,988 | -1.72% | 71.7만 |
|---|
| 2026.02.23 | ₩4,625 | ₩5,588 | ₩4,613 | ₩5,000 | +8.11% | 276.9만 |
|---|
| 2026.02.20 | ₩4,250 | ₩5,038 | ₩4,088 | ₩4,625 | +8.82% | 286.5만 |
|---|
| 2026.02.19 | ₩4,225 | ₩4,400 | ₩4,063 | ₩4,238 | +0.30% | 63.7만 |
|---|
| 2026.02.13 | ₩4,275 | ₩4,625 | ₩4,050 | ₩4,163 | -2.63% | 135.6만 |
|---|
| 2026.02.12 | ₩4,038 | ₩4,850 | ₩3,875 | ₩4,313 | +6.81% | 500.4만 |
|---|
| 2026.02.11 | ₩3,813 | ₩4,188 | ₩3,638 | ₩3,938 | +3.28% | 119.6만 |
|---|
| 2026.02.10 | ₩3,800 | ₩4,000 | ₩3,550 | ₩3,838 | +0.99% | 162.5만 |
|---|
| 2026.02.09 | ₩3,663 | ₩3,700 | ₩3,500 | ₩3,525 | -3.75% | 90만 |
|---|
| 2026.02.06 | ₩4,388 | ₩4,625 | ₩3,513 | ₩3,600 | -17.95% | 518.6만 |
|---|
| 2026.02.05 | ₩3,088 | ₩4,025 | ₩3,038 | ₩4,025 | +30.36% | 337.6만 |
|---|
| 2026.02.04 | ₩3,075 | ₩3,125 | ₩3,038 | ₩3,100 | +0.81% | 10.4만 |
|---|
| 2026.02.03 | ₩3,063 | ₩3,175 | ₩3,025 | ₩3,063 | 0.00% | 6.8만 |
|---|
| 2026.02.02 | ₩3,100 | ₩3,100 | ₩2,975 | ₩3,025 | -2.42% | 16.3만 |
|---|
| 2026.01.30 | ₩3,013 | ₩3,363 | ₩3,013 | ₩3,100 | +2.90% | 42.7만 |
|---|
| 2026.01.29 | ₩2,975 | ₩3,038 | ₩2,938 | ₩3,025 | +1.68% | 3.9만 |
|---|
| 2026.01.28 | ₩3,013 | ₩3,025 | ₩2,963 | ₩2,975 | -1.24% | 5.6만 |
|---|
| 2026.01.27 | ₩2,963 | ₩3,025 | ₩2,938 | ₩3,013 | +1.69% | 6.7만 |
|---|
| 2026.01.26 | ₩2,988 | ₩3,000 | ₩2,950 | ₩2,963 | -0.84% | 3.7만 |
|---|
| 2026.01.23 | ₩2,988 | ₩3,000 | ₩2,938 | ₩2,975 | -0.42% | 4.4만 |
|---|
| 2026.01.22 | ₩2,988 | ₩3,000 | ₩2,938 | ₩2,975 | -0.42% | 6.1만 |
|---|
| 2026.01.21 | ₩3,025 | ₩3,025 | ₩2,950 | ₩2,988 | -1.24% | 5.3만 |
|---|
| 2026.01.20 | ₩3,025 | ₩3,063 | ₩2,975 | ₩3,025 | 0.00% | 7.1만 |
|---|
| 2026.01.19 | ₩3,025 | ₩3,038 | ₩3,000 | ₩3,025 | 0.00% | 2.2만 |
|---|
| 2026.01.16 | ₩3,013 | ₩3,038 | ₩2,988 | ₩3,025 | +0.41% | 2.4만 |
|---|
| 2026.01.15 | ₩3,038 | ₩3,050 | ₩3,000 | ₩3,013 | -0.82% | 3.4만 |
|---|
| 2026.01.14 | ₩3,038 | ₩3,063 | ₩3,025 | ₩3,038 | 0.00% | 1.9만 |
|---|
| 2026.01.13 | ₩3,050 | ₩3,063 | ₩3,025 | ₩3,050 | 0.00% | 1만 |
|---|
| 2026.01.12 | ₩3,025 | ₩3,138 | ₩2,975 | ₩3,063 | +1.24% | 5.3만 |
|---|
| 2026.01.09 | ₩3,000 | ₩3,025 | ₩2,975 | ₩3,000 | 0.00% | 2.1만 |
|---|
| 2026.01.08 | ₩3,038 | ₩3,038 | ₩2,975 | ₩3,000 | -1.23% | 2.6만 |
|---|
| 2026.01.07 | ₩3,038 | ₩3,063 | ₩3,025 | ₩3,050 | +0.41% | 1.8만 |
|---|
| 2026.01.06 | ₩3,063 | ₩3,075 | ₩3,000 | ₩3,063 | 0.00% | 5.2만 |
|---|
| 2026.01.05 | ₩3,075 | ₩3,088 | ₩3,025 | ₩3,050 | -0.81% | 3.2만 |
|---|
| 2026.01.02 | ₩3,075 | ₩3,088 | ₩3,038 | ₩3,075 | 0.00% | 1.2만 |
|---|
| 2025.12.30 | ₩3,038 | ₩3,075 | ₩3,025 | ₩3,075 | +1.23% | 5.5만 |
|---|
| 2025.12.29 | ₩3,050 | ₩3,075 | ₩3,013 | ₩3,038 | -0.41% | 2.9만 |
|---|
| 2025.12.26 | ₩3,050 | ₩3,063 | ₩3,025 | ₩3,063 | +0.41% | 1.5만 |
|---|
| 2025.12.24 | ₩3,050 | ₩3,063 | ₩3,025 | ₩3,050 | 0.00% | 1.5만 |
|---|
| 2025.12.23 | ₩3,100 | ₩3,113 | ₩3,038 | ₩3,038 | -2.02% | 3만 |
|---|
| 2025.12.22 | ₩3,125 | ₩3,150 | ₩3,050 | ₩3,088 | -1.20% | 2.8만 |
|---|
| 2025.12.19 | ₩3,125 | ₩3,163 | ₩3,088 | ₩3,113 | -0.40% | 3.9만 |
|---|
| 2025.12.18 | ₩3,038 | ₩3,175 | ₩3,038 | ₩3,100 | +2.06% | 5.7만 |
|---|
| 2025.12.17 | ₩3,063 | ₩3,075 | ₩3,038 | ₩3,038 | -0.82% | 1.6만 |
|---|
| 2025.12.16 | ₩3,038 | ₩3,150 | ₩3,025 | ₩3,038 | 0.00% | 4.9만 |
|---|
| 2025.12.15 | ₩3,075 | ₩3,088 | ₩3,013 | ₩3,063 | -0.41% | 2.4만 |
|---|
| 2025.12.12 | ₩3,050 | ₩3,200 | ₩3,025 | ₩3,088 | +1.23% | 6.1만 |
|---|
| 2025.12.11 | ₩3,063 | ₩3,100 | ₩3,025 | ₩3,050 | -0.41% | 1.7만 |
|---|
| 2025.12.10 | ₩3,038 | ₩3,100 | ₩3,038 | ₩3,075 | +1.23% | 1.5만 |
|---|
| 2025.12.09 | ₩3,063 | ₩3,100 | ₩3,025 | ₩3,063 | 0.00% | 1.7만 |
|---|
| 2025.12.08 | ₩3,113 | ₩3,125 | ₩3,038 | ₩3,063 | -1.61% | 1.8만 |
|---|
| 2025.12.05 | ₩3,088 | ₩3,150 | ₩3,063 | ₩3,088 | 0.00% | 1.7만 |
|---|
| 2025.12.04 | ₩3,113 | ₩3,125 | ₩3,075 | ₩3,113 | 0.00% | 1.7만 |
|---|
| 2025.12.03 | ₩3,100 | ₩3,138 | ₩3,088 | ₩3,113 | +0.40% | 1.5만 |
|---|
| 2025.12.02 | ₩3,075 | ₩3,125 | ₩3,075 | ₩3,125 | +1.63% | 1.5만 |
|---|
| 2025.12.01 | ₩3,100 | ₩3,213 | ₩3,075 | ₩3,100 | 0.00% | 1.3만 |
|---|
| 2025.11.28 | ₩3,025 | ₩3,113 | ₩3,013 | ₩3,100 | +2.48% | 3.8만 |
|---|
| 2025.11.27 | ₩3,063 | ₩3,075 | ₩3,013 | ₩3,013 | -1.63% | 7.1천 |
|---|
| 2025.11.26 | ₩3,013 | ₩3,063 | ₩3,013 | ₩3,050 | +1.24% | 7.7천 |
|---|
| 2025.11.25 | ₩3,025 | ₩3,038 | ₩3,000 | ₩3,013 | -0.41% | 5.9천 |
|---|
| 2025.11.24 | ₩3,000 | ₩3,038 | ₩3,000 | ₩3,025 | +0.83% | 1.4만 |
|---|
| 2025.11.21 | ₩3,038 | ₩3,038 | ₩2,975 | ₩3,000 | -1.23% | 1.4만 |
|---|
| 2025.11.20 | ₩3,013 | ₩3,050 | ₩3,000 | ₩3,025 | +0.41% | 1.3만 |
|---|
| 2025.11.19 | ₩3,013 | ₩3,050 | ₩2,963 | ₩2,988 | -0.83% | 2.5만 |
|---|
| 2025.11.18 | ₩3,075 | ₩3,088 | ₩2,988 | ₩3,013 | -2.03% | 4.5만 |
|---|
| 2025.11.17 | ₩3,113 | ₩3,138 | ₩3,050 | ₩3,075 | -1.20% | 2.9만 |
|---|
| 2025.11.14 | ₩3,075 | ₩3,113 | ₩3,050 | ₩3,113 | +1.22% | 2.6만 |
|---|
| 2025.11.13 | ₩3,113 | ₩3,125 | ₩3,075 | ₩3,113 | 0.00% | 9.6천 |
|---|
| 2025.11.12 | ₩3,050 | ₩3,138 | ₩3,038 | ₩3,125 | +2.46% | 3.6만 |
|---|
| 2025.11.11 | ₩3,113 | ₩3,150 | ₩3,025 | ₩3,038 | -2.41% | 6.4만 |
|---|
| 2025.11.10 | ₩3,075 | ₩3,125 | ₩3,050 | ₩3,125 | +1.63% | 3.8만 |
|---|
| 2025.11.07 | ₩3,100 | ₩3,113 | ₩3,000 | ₩3,075 | -0.81% | 4만 |
|---|
| 2025.11.06 | ₩3,038 | ₩3,125 | ₩3,038 | ₩3,100 | +2.06% | 3.8만 |
|---|
| 2025.11.05 | ₩3,050 | ₩3,063 | ₩2,938 | ₩3,063 | +0.41% | 12.2만 |
|---|
| 2025.11.04 | ₩3,125 | ₩3,125 | ₩3,038 | ₩3,063 | -2.00% | 7.6만 |
|---|
| 2025.11.03 | ₩3,138 | ₩3,225 | ₩3,038 | ₩3,125 | -0.40% | 10.4만 |
|---|
| 2025.10.31 | ₩3,188 | ₩3,188 | ₩3,150 | ₩3,150 | -1.18% | 1.7만 |
|---|
| 2025.10.30 | ₩3,238 | ₩3,238 | ₩3,138 | ₩3,163 | -2.32% | 7.6만 |
|---|
| 2025.10.29 | ₩3,250 | ₩3,250 | ₩3,213 | ₩3,238 | -0.38% | 3만 |
|---|
| 2025.10.28 | ₩3,250 | ₩3,275 | ₩3,213 | ₩3,238 | -0.38% | 4.1만 |
|---|
| 2025.10.27 | ₩3,275 | ₩3,275 | ₩3,225 | ₩3,250 | -0.76% | 4.6만 |
|---|
| 2025.10.24 | ₩3,263 | ₩3,288 | ₩3,250 | ₩3,288 | +0.77% | 1.9만 |
|---|
| 2025.10.23 | ₩3,300 | ₩3,325 | ₩3,250 | ₩3,263 | -1.14% | 1만 |
|---|
| 2025.10.22 | ₩3,300 | ₩3,325 | ₩3,238 | ₩3,288 | -0.38% | 2.6만 |
|---|
| 2025.10.21 | ₩3,350 | ₩3,363 | ₩3,263 | ₩3,288 | -1.87% | 5.8만 |
|---|
| 2025.10.20 | ₩3,313 | ₩3,350 | ₩3,313 | ₩3,350 | +1.13% | 2만 |
|---|
| 2025.10.17 | ₩3,400 | ₩3,400 | ₩3,300 | ₩3,338 | -1.84% | 6.5만 |
|---|
| 2025.10.16 | ₩3,413 | ₩3,450 | ₩3,350 | ₩3,388 | -0.73% | 4.9만 |
|---|
| 2025.10.15 | ₩3,438 | ₩3,450 | ₩3,388 | ₩3,438 | 0.00% | 7.4만 |
|---|
| 2025.10.14 | ₩3,375 | ₩3,538 | ₩3,363 | ₩3,438 | +1.85% | 7.9만 |
|---|
| 2025.10.13 | ₩3,325 | ₩3,363 | ₩3,300 | ₩3,350 | +0.75% | 2.2만 |
|---|
| 2025.10.10 | ₩3,400 | ₩3,400 | ₩3,338 | ₩3,350 | -1.47% | 4.8만 |
|---|