시장 데이터를 불러오는 중
전체 종목
한국큐빅 과거 주가
021650.KQ · KOSDAQ
주요 제품·사업: Curl Fit(표면처리사업)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
021650.KQ · KOSDAQ
주요 제품·사업: Curl Fit(표면처리사업)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,936 | ₩1,941 | ₩1,925 | ₩1,936 | 0.00% | 560 |
| 2026.10.07 | ₩1,932 | ₩1,946 | ₩1,922 | ₩1,936 | +0.21% | 1.4천 |
| 2026.10.06 | ₩1,969 | ₩1,969 | ₩1,926 | ₩1,949 | -1.02% | 2.1천 |
| 2026.10.02 | ₩1,936 | ₩1,970 | ₩1,934 | ₩1,939 | +0.15% | 2.8천 |
| 2026.10.01 | ₩1,931 | ₩1,953 | ₩1,924 | ₩1,936 | +0.26% | 1.4만 |
| 2026.09.30 | ₩1,990 | ₩1,990 | ₩1,950 | ₩1,973 | -0.85% | 6.9천 |
| 2026.09.29 | ₩1,940 | ₩2,000 | ₩1,940 | ₩2,000 | +3.09% | 5.8천 |
| 2026.09.28 | ₩1,976 | ₩1,980 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,961 |
| ₩1,975 |
| -0.05% |
| 3.1천 |
| 2026.09.23 | ₩1,985 | ₩1,985 | ₩1,940 | ₩1,976 | -0.45% | 3.3천 |
|---|
| 2026.09.22 | ₩1,984 | ₩1,984 | ₩1,965 | ₩1,977 | -0.35% | 1.4천 |
|---|
| 2026.09.21 | ₩1,988 | ₩1,988 | ₩1,960 | ₩1,984 | -0.20% | 1.8천 |
|---|
| 2026.09.18 | ₩1,971 | ₩1,985 | ₩1,963 | ₩1,979 | +0.41% | 1.4천 |
|---|
| 2026.09.17 | ₩1,972 | ₩1,972 | ₩1,963 | ₩1,971 | -0.05% | 954 |
|---|
| 2026.09.16 | ₩1,975 | ₩1,975 | ₩1,960 | ₩1,973 | -0.10% | 3.1천 |
|---|
| 2026.09.15 | ₩1,965 | ₩1,985 | ₩1,956 | ₩1,975 | +0.51% | 2천 |
|---|
| 2026.09.14 | ₩1,968 | ₩1,968 | ₩1,952 | ₩1,966 | -0.10% | 1.6만 |
|---|
| 2026.09.11 | ₩1,985 | ₩1,985 | ₩1,950 | ₩1,968 | -0.86% | 5.2천 |
|---|
| 2026.09.10 | ₩1,986 | ₩1,999 | ₩1,980 | ₩1,985 | -0.05% | 1.5천 |
|---|
| 2026.09.09 | ₩1,990 | ₩2,000 | ₩1,970 | ₩1,986 | -0.20% | 5천 |
|---|
| 2026.09.08 | ₩1,997 | ₩2,000 | ₩1,984 | ₩1,990 | -0.35% | 5천 |
|---|
| 2026.09.07 | ₩1,993 | ₩2,000 | ₩1,992 | ₩1,997 | +0.20% | 2.4천 |
|---|
| 2026.09.04 | ₩1,999 | ₩2,015 | ₩1,993 | ₩1,993 | -0.30% | 1.2천 |
|---|
| 2026.09.03 | ₩2,015 | ₩2,015 | ₩1,982 | ₩1,999 | -0.79% | 555 |
|---|
| 2026.09.02 | ₩2,025 | ₩2,025 | ₩1,981 | ₩2,015 | -0.49% | 5.6천 |
|---|
| 2026.09.01 | ₩2,020 | ₩2,050 | ₩2,015 | ₩2,025 | +0.25% | 1.5천 |
|---|
| 2026.08.31 | ₩2,015 | ₩2,025 | ₩1,990 | ₩2,020 | +0.25% | 7.2천 |
|---|
| 2026.08.28 | ₩1,997 | ₩2,045 | ₩1,996 | ₩2,035 | +1.90% | 5.5천 |
|---|
| 2026.08.27 | ₩2,040 | ₩2,040 | ₩1,997 | ₩1,997 | -2.11% | 1.4만 |
|---|
| 2026.08.26 | ₩2,005 | ₩2,045 | ₩1,998 | ₩2,045 | +2.00% | 1만 |
|---|
| 2026.08.25 | ₩2,030 | ₩2,030 | ₩1,998 | ₩2,005 | -1.23% | 1.6천 |
|---|
| 2026.08.24 | ₩2,035 | ₩2,035 | ₩2,000 | ₩2,030 | -0.25% | 3.6천 |
|---|
| 2026.08.21 | ₩2,035 | ₩2,035 | ₩2,005 | ₩2,035 | 0.00% | 1.2천 |
|---|
| 2026.08.20 | ₩2,050 | ₩2,055 | ₩2,015 | ₩2,050 | 0.00% | 2천 |
|---|
| 2026.08.19 | ₩2,075 | ₩2,075 | ₩2,030 | ₩2,050 | -1.20% | 3.8천 |
|---|
| 2026.08.18 | ₩2,105 | ₩2,105 | ₩2,060 | ₩2,075 | -1.43% | 800 |
|---|
| 2026.08.14 | ₩2,100 | ₩2,120 | ₩2,070 | ₩2,120 | +0.95% | 785 |
|---|
| 2026.08.13 | ₩2,100 | ₩2,155 | ₩2,055 | ₩2,095 | -0.24% | 1.7천 |
|---|
| 2026.08.12 | ₩2,080 | ₩2,100 | ₩2,040 | ₩2,100 | +0.96% | 1.1천 |
|---|
| 2026.08.11 | ₩2,055 | ₩2,085 | ₩2,030 | ₩2,080 | +1.22% | 2.2천 |
|---|
| 2026.08.10 | ₩2,025 | ₩2,090 | ₩2,015 | ₩2,060 | +1.73% | 4.3천 |
|---|
| 2026.08.07 | ₩2,025 | ₩2,030 | ₩1,955 | ₩2,025 | 0.00% | 3.6천 |
|---|
| 2026.08.06 | ₩2,030 | ₩2,055 | ₩1,940 | ₩2,025 | -0.25% | 1만 |
|---|
| 2026.08.05 | ₩2,035 | ₩2,060 | ₩2,000 | ₩2,000 | -1.72% | 1.2천 |
|---|
| 2026.08.04 | ₩2,025 | ₩2,040 | ₩2,000 | ₩2,035 | +0.49% | 5.4천 |
|---|
| 2026.08.03 | ₩2,040 | ₩2,070 | ₩1,958 | ₩2,040 | 0.00% | 2.3천 |
|---|
| 2026.07.31 | ₩2,060 | ₩2,070 | ₩1,997 | ₩2,045 | -0.73% | 1.1만 |
|---|
| 2026.07.30 | ₩2,025 | ₩2,085 | ₩1,998 | ₩2,045 | +0.99% | 4천 |
|---|
| 2026.07.29 | ₩2,125 | ₩2,130 | ₩1,985 | ₩2,050 | -3.53% | 1.1만 |
|---|
| 2026.07.28 | ₩2,220 | ₩2,220 | ₩2,095 | ₩2,095 | -5.63% | 3.7천 |
|---|
| 2026.07.27 | ₩2,165 | ₩2,230 | ₩2,150 | ₩2,220 | +2.54% | 468 |
|---|
| 2026.07.24 | ₩2,230 | ₩2,235 | ₩2,160 | ₩2,220 | -0.45% | 1.9천 |
|---|
| 2026.07.23 | ₩2,210 | ₩2,220 | ₩2,165 | ₩2,220 | +0.45% | 3.2천 |
|---|
| 2026.07.22 | ₩2,190 | ₩2,220 | ₩2,105 | ₩2,210 | +0.91% | 1.3만 |
|---|
| 2026.07.21 | ₩2,170 | ₩2,200 | ₩2,085 | ₩2,190 | +0.92% | 6.1천 |
|---|
| 2026.07.20 | ₩2,145 | ₩2,250 | ₩2,080 | ₩2,170 | +1.17% | 1.2만 |
|---|
| 2026.07.16 | ₩2,140 | ₩2,175 | ₩2,090 | ₩2,170 | +1.40% | 1.7천 |
|---|
| 2026.07.15 | ₩2,135 | ₩2,160 | ₩2,070 | ₩2,145 | +0.47% | 7.5천 |
|---|
| 2026.07.14 | ₩2,095 | ₩2,150 | ₩2,040 | ₩2,135 | +1.91% | 4.6만 |
|---|
| 2026.07.13 | ₩2,110 | ₩2,120 | ₩2,040 | ₩2,120 | +0.47% | 1.4만 |
|---|
| 2026.07.10 | ₩2,055 | ₩2,100 | ₩2,015 | ₩2,095 | +1.95% | 7천 |
|---|
| 2026.07.09 | ₩2,045 | ₩2,100 | ₩2,020 | ₩2,060 | +0.73% | 1.9천 |
|---|
| 2026.07.08 | ₩2,060 | ₩2,100 | ₩2,010 | ₩2,070 | +0.49% | 1만 |
|---|
| 2026.07.07 | ₩2,070 | ₩2,080 | ₩2,005 | ₩2,075 | +0.24% | 3.7천 |
|---|
| 2026.07.06 | ₩2,060 | ₩2,070 | ₩2,005 | ₩2,070 | +0.49% | 2.1천 |
|---|
| 2026.07.03 | ₩2,010 | ₩2,060 | ₩1,979 | ₩2,060 | +2.49% | 3.9천 |
|---|
| 2026.07.02 | ₩2,005 | ₩2,020 | ₩1,990 | ₩2,010 | +0.25% | 220 |
|---|
| 2026.07.01 | ₩2,020 | ₩2,040 | ₩1,982 | ₩2,030 | +0.50% | 4.7천 |
|---|
| 2026.06.30 | ₩2,035 | ₩2,050 | ₩2,000 | ₩2,040 | +0.25% | 1.4천 |
|---|
| 2026.06.29 | ₩1,960 | ₩2,035 | ₩1,951 | ₩2,035 | +3.83% | 5천 |
|---|
| 2026.06.26 | ₩2,020 | ₩2,020 | ₩1,905 | ₩1,960 | -2.97% | 1.1만 |
|---|
| 2026.06.25 | ₩1,977 | ₩2,000 | ₩1,946 | ₩1,999 | +1.11% | 7.2천 |
|---|
| 2026.06.24 | ₩1,952 | ₩1,980 | ₩1,929 | ₩1,975 | +1.18% | 1.7만 |
|---|
| 2026.06.23 | ₩2,040 | ₩2,040 | ₩1,946 | ₩1,952 | -4.31% | 1.7만 |
|---|
| 2026.06.22 | ₩2,025 | ₩2,050 | ₩1,999 | ₩2,040 | +0.74% | 7.6천 |
|---|
| 2026.06.19 | ₩2,050 | ₩2,050 | ₩1,994 | ₩2,040 | -0.49% | 1.3만 |
|---|
| 2026.06.18 | ₩2,055 | ₩2,070 | ₩2,005 | ₩2,050 | -0.24% | 1.3만 |
|---|
| 2026.06.17 | ₩2,055 | ₩2,090 | ₩2,035 | ₩2,055 | 0.00% | 7.3천 |
|---|
| 2026.06.16 | ₩2,075 | ₩2,085 | ₩2,050 | ₩2,055 | -0.96% | 3천 |
|---|
| 2026.06.15 | ₩2,075 | ₩2,140 | ₩2,045 | ₩2,075 | 0.00% | 2.8천 |
|---|
| 2026.06.12 | ₩2,040 | ₩2,080 | ₩2,025 | ₩2,075 | +1.72% | 5.8천 |
|---|
| 2026.06.11 | ₩2,115 | ₩2,115 | ₩2,000 | ₩2,045 | -3.31% | 1.4만 |
|---|
| 2026.06.10 | ₩2,065 | ₩2,110 | ₩2,000 | ₩2,110 | +2.18% | 1.2만 |
|---|
| 2026.06.09 | ₩1,980 | ₩2,065 | ₩1,938 | ₩2,065 | +4.29% | 2.8만 |
|---|
| 2026.06.08 | ₩2,015 | ₩2,020 | ₩1,978 | ₩1,978 | -1.84% | 1.8만 |
|---|
| 2026.06.05 | ₩1,991 | ₩2,015 | ₩1,966 | ₩2,015 | +1.21% | 9.6천 |
|---|
| 2026.06.04 | ₩1,965 | ₩2,065 | ₩1,950 | ₩1,990 | +1.27% | 4.9천 |
|---|
| 2026.06.02 | ₩1,974 | ₩1,984 | ₩1,907 | ₩1,981 | +0.35% | 2.7만 |
|---|
| 2026.06.01 | ₩2,045 | ₩2,045 | ₩1,976 | ₩1,983 | -3.03% | 3.3만 |
|---|
| 2026.05.29 | ₩2,035 | ₩2,060 | ₩1,974 | ₩2,045 | +0.49% | 4.5만 |
|---|
| 2026.05.28 | ₩2,060 | ₩2,060 | ₩2,025 | ₩2,035 | -1.21% | 2.4천 |
|---|
| 2026.05.27 | ₩2,060 | ₩2,075 | ₩1,994 | ₩2,065 | +0.24% | 2.1만 |
|---|
| 2026.05.26 | ₩2,105 | ₩2,140 | ₩2,070 | ₩2,070 | -1.66% | 1.1만 |
|---|
| 2026.05.22 | ₩2,105 | ₩2,110 | ₩2,060 | ₩2,105 | 0.00% | 1.6만 |
|---|
| 2026.05.21 | ₩2,065 | ₩2,105 | ₩2,045 | ₩2,105 | +1.94% | 1.7만 |
|---|
| 2026.05.20 | ₩2,095 | ₩2,095 | ₩2,030 | ₩2,050 | -2.15% | 1.3만 |
|---|
| 2026.05.19 | ₩2,140 | ₩2,140 | ₩2,075 | ₩2,095 | -2.10% | 3.2만 |
|---|
| 2026.05.18 | ₩2,135 | ₩2,150 | ₩2,100 | ₩2,145 | +0.47% | 1.4만 |
|---|
| 2026.05.15 | ₩2,170 | ₩2,170 | ₩2,120 | ₩2,160 | -0.46% | 1.2만 |
|---|
| 2026.05.14 | ₩2,150 | ₩2,170 | ₩2,140 | ₩2,170 | +0.93% | 7.1천 |
|---|
| 2026.05.13 | ₩2,150 | ₩2,170 | ₩2,105 | ₩2,150 | 0.00% | 1.4만 |
|---|
| 2026.05.12 | ₩2,155 | ₩2,185 | ₩2,115 | ₩2,135 | -0.93% | 1.6만 |
|---|
| 2026.05.11 | ₩2,210 | ₩2,240 | ₩2,155 | ₩2,160 | -2.26% | 3만 |
|---|
| 2026.05.08 | ₩2,260 | ₩2,295 | ₩2,200 | ₩2,210 | -2.21% | 6.7만 |
|---|
| 2026.05.07 | ₩2,300 | ₩2,300 | ₩2,245 | ₩2,280 | -0.87% | 2.4만 |
|---|
| 2026.05.06 | ₩2,345 | ₩2,345 | ₩2,300 | ₩2,300 | -1.92% | 4.2천 |
|---|
| 2026.05.04 | ₩2,380 | ₩2,380 | ₩2,315 | ₩2,345 | -1.47% | 2만 |
|---|
| 2026.04.30 | ₩2,350 | ₩2,350 | ₩2,315 | ₩2,330 | -0.85% | 1.2만 |
|---|
| 2026.04.29 | ₩2,340 | ₩2,375 | ₩2,310 | ₩2,350 | +0.43% | 4.2천 |
|---|
| 2026.04.28 | ₩2,365 | ₩2,390 | ₩2,345 | ₩2,355 | -0.42% | 9.5천 |
|---|
| 2026.04.27 | ₩2,345 | ₩2,400 | ₩2,335 | ₩2,365 | +0.85% | 1.7만 |
|---|
| 2026.04.24 | ₩2,390 | ₩2,390 | ₩2,330 | ₩2,375 | -0.63% | 1.4만 |
|---|
| 2026.04.23 | ₩2,395 | ₩2,400 | ₩2,345 | ₩2,375 | -0.84% | 1.7만 |
|---|
| 2026.04.22 | ₩2,360 | ₩2,405 | ₩2,360 | ₩2,390 | +1.27% | 2만 |
|---|
| 2026.04.21 | ₩2,345 | ₩2,405 | ₩2,330 | ₩2,375 | +1.28% | 1.9만 |
|---|
| 2026.04.20 | ₩2,280 | ₩2,355 | ₩2,280 | ₩2,350 | +3.07% | 2.8만 |
|---|
| 2026.04.17 | ₩2,300 | ₩2,325 | ₩2,275 | ₩2,280 | -0.87% | 2.1만 |
|---|
| 2026.04.16 | ₩2,285 | ₩2,315 | ₩2,282 | ₩2,310 | +1.09% | 9.5천 |
|---|
| 2026.04.15 | ₩2,255 | ₩2,285 | ₩2,235 | ₩2,285 | +1.33% | 7.7만 |
|---|
| 2026.04.14 | ₩2,265 | ₩2,265 | ₩2,230 | ₩2,255 | -0.44% | 4.3만 |
|---|
| 2026.04.13 | ₩2,290 | ₩2,290 | ₩2,215 | ₩2,230 | -2.62% | 6.3천 |
|---|
| 2026.04.10 | ₩2,220 | ₩2,255 | ₩2,205 | ₩2,230 | +0.45% | 6.9만 |
|---|
| 2026.04.09 | ₩2,230 | ₩2,230 | ₩2,200 | ₩2,220 | -0.45% | 2.9천 |
|---|
| 2026.04.08 | ₩2,225 | ₩2,230 | ₩2,190 | ₩2,230 | +0.22% | 5.9천 |
|---|
| 2026.04.07 | ₩2,225 | ₩2,225 | ₩2,160 | ₩2,195 | -1.35% | 8.4천 |
|---|
| 2026.04.06 | ₩2,215 | ₩2,220 | ₩2,170 | ₩2,190 | -1.13% | 5.6천 |
|---|
| 2026.04.03 | ₩2,180 | ₩2,220 | ₩2,180 | ₩2,180 | 0.00% | 1.8만 |
|---|
| 2026.04.02 | ₩2,225 | ₩2,245 | ₩2,170 | ₩2,190 | -1.57% | 3만 |
|---|
| 2026.04.01 | ₩2,210 | ₩2,235 | ₩2,200 | ₩2,225 | +0.68% | 7.1천 |
|---|
| 2026.03.31 | ₩2,215 | ₩2,230 | ₩2,190 | ₩2,215 | 0.00% | 1.5만 |
|---|
| 2026.03.30 | ₩2,285 | ₩2,320 | ₩2,200 | ₩2,215 | -3.06% | 1.9만 |
|---|
| 2026.03.27 | ₩2,275 | ₩2,280 | ₩2,227 | ₩2,250 | -1.10% | 6.9천 |
|---|
| 2026.03.26 | ₩2,290 | ₩2,310 | ₩2,260 | ₩2,280 | -0.44% | 1.4만 |
|---|
| 2026.03.25 | ₩2,315 | ₩2,345 | ₩2,250 | ₩2,310 | -0.22% | 3.8만 |
|---|
| 2026.03.24 | ₩2,240 | ₩2,315 | ₩2,240 | ₩2,315 | +3.35% | 1.3만 |
|---|
| 2026.03.23 | ₩2,335 | ₩2,335 | ₩2,240 | ₩2,240 | -4.07% | 1.2만 |
|---|
| 2026.03.20 | ₩2,340 | ₩2,350 | ₩2,295 | ₩2,340 | 0.00% | 3.4천 |
|---|
| 2026.03.19 | ₩2,320 | ₩2,335 | ₩2,290 | ₩2,330 | +0.43% | 4.2천 |
|---|
| 2026.03.18 | ₩2,310 | ₩2,345 | ₩2,285 | ₩2,320 | +0.43% | 5천 |
|---|
| 2026.03.17 | ₩2,310 | ₩2,335 | ₩2,290 | ₩2,310 | 0.00% | 6.2천 |
|---|
| 2026.03.16 | ₩2,320 | ₩2,340 | ₩2,255 | ₩2,310 | -0.43% | 1만 |
|---|
| 2026.03.13 | ₩2,295 | ₩2,330 | ₩2,275 | ₩2,320 | +1.09% | 1.8천 |
|---|
| 2026.03.12 | ₩2,270 | ₩2,325 | ₩2,245 | ₩2,310 | +1.76% | 6천 |
|---|
| 2026.03.11 | ₩2,245 | ₩2,280 | ₩2,225 | ₩2,275 | +1.34% | 1.2만 |
|---|
| 2026.03.10 | ₩2,200 | ₩2,245 | ₩2,195 | ₩2,245 | +2.05% | 2.2만 |
|---|
| 2026.03.09 | ₩2,190 | ₩2,205 | ₩2,155 | ₩2,200 | +0.46% | 1.4만 |
|---|
| 2026.03.06 | ₩2,220 | ₩2,260 | ₩2,185 | ₩2,190 | -1.35% | 1.5만 |
|---|
| 2026.03.05 | ₩2,190 | ₩2,250 | ₩2,190 | ₩2,220 | +1.37% | 3.9만 |
|---|
| 2026.03.04 | ₩2,310 | ₩2,310 | ₩2,150 | ₩2,155 | -6.71% | 5.3만 |
|---|
| 2026.03.03 | ₩2,380 | ₩2,385 | ₩2,315 | ₩2,315 | -2.73% | 2.6만 |
|---|
| 2026.02.27 | ₩2,400 | ₩2,415 | ₩2,360 | ₩2,395 | -0.21% | 2.7만 |
|---|
| 2026.02.26 | ₩2,405 | ₩2,420 | ₩2,355 | ₩2,400 | -0.21% | 2.4만 |
|---|
| 2026.02.25 | ₩2,400 | ₩2,420 | ₩2,370 | ₩2,405 | +0.21% | 3.2만 |
|---|
| 2026.02.24 | ₩2,370 | ₩2,410 | ₩2,350 | ₩2,405 | +1.48% | 2.5만 |
|---|
| 2026.02.23 | ₩2,350 | ₩2,400 | ₩2,325 | ₩2,375 | +1.06% | 3.9만 |
|---|
| 2026.02.20 | ₩2,335 | ₩2,355 | ₩2,320 | ₩2,350 | +0.64% | 1만 |
|---|
| 2026.02.19 | ₩2,320 | ₩2,355 | ₩2,300 | ₩2,340 | +0.86% | 1만 |
|---|
| 2026.02.13 | ₩2,345 | ₩2,345 | ₩2,305 | ₩2,320 | -1.07% | 1.1만 |
|---|
| 2026.02.12 | ₩2,325 | ₩2,345 | ₩2,305 | ₩2,345 | +0.86% | 6천 |
|---|
| 2026.02.11 | ₩2,280 | ₩2,335 | ₩2,280 | ₩2,330 | +2.19% | 1.6만 |
|---|
| 2026.02.10 | ₩2,300 | ₩2,315 | ₩2,270 | ₩2,280 | -0.87% | 3.8만 |
|---|
| 2026.02.09 | ₩2,285 | ₩2,310 | ₩2,280 | ₩2,300 | +0.66% | 2.6만 |
|---|
| 2026.02.06 | ₩2,310 | ₩2,310 | ₩2,260 | ₩2,290 | -0.87% | 8.3천 |
|---|
| 2026.02.05 | ₩2,305 | ₩2,345 | ₩2,275 | ₩2,300 | -0.22% | 12.3만 |
|---|
| 2026.02.04 | ₩2,320 | ₩2,370 | ₩2,305 | ₩2,370 | +2.16% | 3.1만 |
|---|
| 2026.02.03 | ₩2,340 | ₩2,345 | ₩2,300 | ₩2,315 | -1.07% | 2.4만 |
|---|
| 2026.02.02 | ₩2,390 | ₩2,390 | ₩2,320 | ₩2,345 | -1.88% | 1.5만 |
|---|
| 2026.01.30 | ₩2,430 | ₩2,430 | ₩2,345 | ₩2,395 | -1.44% | 2만 |
|---|
| 2026.01.29 | ₩2,410 | ₩2,435 | ₩2,340 | ₩2,430 | +0.83% | 4.1만 |
|---|
| 2026.01.28 | ₩2,455 | ₩2,455 | ₩2,365 | ₩2,405 | -2.04% | 3.6만 |
|---|
| 2026.01.27 | ₩2,475 | ₩2,480 | ₩2,450 | ₩2,455 | -0.81% | 6.2천 |
|---|
| 2026.01.26 | ₩2,500 | ₩2,500 | ₩2,445 | ₩2,495 | -0.20% | 2.4만 |
|---|
| 2026.01.23 | ₩2,470 | ₩2,500 | ₩2,440 | ₩2,500 | +1.21% | 1.7만 |
|---|
| 2026.01.22 | ₩2,395 | ₩2,480 | ₩2,385 | ₩2,480 | +3.55% | 1.3만 |
|---|
| 2026.01.21 | ₩2,415 | ₩2,420 | ₩2,390 | ₩2,395 | -0.83% | 7천 |
|---|
| 2026.01.20 | ₩2,470 | ₩2,470 | ₩2,415 | ₩2,440 | -1.21% | 1.2만 |
|---|
| 2026.01.19 | ₩2,475 | ₩2,475 | ₩2,375 | ₩2,475 | 0.00% | 1.2만 |
|---|
| 2026.01.16 | ₩2,405 | ₩2,475 | ₩2,395 | ₩2,475 | +2.91% | 2.2만 |
|---|
| 2026.01.15 | ₩2,455 | ₩2,455 | ₩2,385 | ₩2,405 | -2.04% | 2.3만 |
|---|
| 2026.01.14 | ₩2,460 | ₩2,470 | ₩2,415 | ₩2,470 | +0.41% | 1.9만 |
|---|
| 2026.01.13 | ₩2,510 | ₩2,510 | ₩2,435 | ₩2,460 | -1.99% | 2.9만 |
|---|
| 2026.01.12 | ₩2,315 | ₩2,510 | ₩2,315 | ₩2,510 | +8.42% | 13.9만 |
|---|
| 2026.01.09 | ₩2,270 | ₩2,325 | ₩2,270 | ₩2,315 | +1.98% | 1만 |
|---|
| 2026.01.08 | ₩2,340 | ₩2,340 | ₩2,280 | ₩2,280 | -2.56% | 6.4천 |
|---|
| 2026.01.07 | ₩2,340 | ₩2,340 | ₩2,315 | ₩2,340 | 0.00% | 8.8천 |
|---|
| 2026.01.06 | ₩2,355 | ₩2,355 | ₩2,305 | ₩2,355 | 0.00% | 8.4천 |
|---|
| 2026.01.05 | ₩2,315 | ₩2,360 | ₩2,315 | ₩2,355 | +1.73% | 2.9만 |
|---|
| 2026.01.02 | ₩2,320 | ₩2,335 | ₩2,295 | ₩2,315 | -0.22% | 5.5천 |
|---|
| 2025.12.30 | ₩2,320 | ₩2,335 | ₩2,300 | ₩2,320 | 0.00% | 1.3만 |
|---|
| 2025.12.29 | ₩2,335 | ₩2,335 | ₩2,285 | ₩2,325 | -0.43% | 1만 |
|---|
| 2025.12.26 | ₩2,350 | ₩2,355 | ₩2,310 | ₩2,335 | -0.64% | 1.1만 |
|---|
| 2025.12.24 | ₩2,315 | ₩2,350 | ₩2,310 | ₩2,350 | +1.51% | 9천 |
|---|
| 2025.12.23 | ₩2,335 | ₩2,340 | ₩2,300 | ₩2,335 | 0.00% | 11만 |
|---|
| 2025.12.22 | ₩2,335 | ₩2,340 | ₩2,300 | ₩2,335 | 0.00% | 1.2만 |
|---|
| 2025.12.19 | ₩2,335 | ₩2,340 | ₩2,315 | ₩2,335 | 0.00% | 5.1천 |
|---|
| 2025.12.18 | ₩2,300 | ₩2,340 | ₩2,300 | ₩2,335 | +1.52% | 3.2천 |
|---|
| 2025.12.17 | ₩2,330 | ₩2,335 | ₩2,310 | ₩2,330 | 0.00% | 5.2천 |
|---|
| 2025.12.16 | ₩2,335 | ₩2,350 | ₩2,315 | ₩2,335 | 0.00% | 3.6천 |
|---|
| 2025.12.15 | ₩2,335 | ₩2,340 | ₩2,320 | ₩2,335 | 0.00% | 4.2천 |
|---|
| 2025.12.12 | ₩2,305 | ₩2,335 | ₩2,305 | ₩2,335 | +1.30% | 2.9천 |
|---|
| 2025.12.11 | ₩2,330 | ₩2,335 | ₩2,260 | ₩2,330 | 0.00% | 2.4만 |
|---|
| 2025.12.10 | ₩2,340 | ₩2,345 | ₩2,320 | ₩2,330 | -0.43% | 5.9천 |
|---|
| 2025.12.09 | ₩2,330 | ₩2,350 | ₩2,310 | ₩2,340 | +0.43% | 8.7천 |
|---|
| 2025.12.08 | ₩2,330 | ₩2,330 | ₩2,300 | ₩2,330 | 0.00% | 2.9천 |
|---|
| 2025.12.05 | ₩2,305 | ₩2,320 | ₩2,255 | ₩2,320 | +0.65% | 1.6만 |
|---|
| 2025.12.04 | ₩2,310 | ₩2,315 | ₩2,250 | ₩2,305 | -0.22% | 1.2만 |
|---|
| 2025.12.03 | ₩2,285 | ₩2,315 | ₩2,270 | ₩2,310 | +1.09% | 6.7천 |
|---|
| 2025.12.02 | ₩2,275 | ₩2,315 | ₩2,275 | ₩2,285 | +0.44% | 3.5천 |
|---|
| 2025.12.01 | ₩2,265 | ₩2,300 | ₩2,265 | ₩2,275 | +0.44% | 9.2천 |
|---|
| 2025.11.28 | ₩2,280 | ₩2,295 | ₩2,255 | ₩2,255 | -1.10% | 5.6천 |
|---|
| 2025.11.27 | ₩2,265 | ₩2,295 | ₩2,255 | ₩2,285 | +0.88% | 5.8천 |
|---|
| 2025.11.26 | ₩2,240 | ₩2,330 | ₩2,240 | ₩2,260 | +0.89% | 1.3만 |
|---|
| 2025.11.25 | ₩2,220 | ₩2,325 | ₩2,220 | ₩2,250 | +1.35% | 3.3만 |
|---|
| 2025.11.24 | ₩2,265 | ₩2,280 | ₩2,220 | ₩2,245 | -0.88% | 1.5만 |
|---|
| 2025.11.21 | ₩2,275 | ₩2,275 | ₩2,220 | ₩2,265 | -0.44% | 8.8천 |
|---|
| 2025.11.20 | ₩2,205 | ₩2,275 | ₩2,205 | ₩2,275 | +3.17% | 1.7만 |
|---|
| 2025.11.19 | ₩2,205 | ₩2,240 | ₩2,180 | ₩2,225 | +0.91% | 1.5만 |
|---|
| 2025.11.18 | ₩2,230 | ₩2,230 | ₩2,185 | ₩2,195 | -1.57% | 1.3만 |
|---|
| 2025.11.17 | ₩2,225 | ₩2,250 | ₩2,205 | ₩2,230 | +0.22% | 1만 |
|---|
| 2025.11.14 | ₩2,255 | ₩2,260 | ₩2,225 | ₩2,225 | -1.33% | 2.8천 |
|---|
| 2025.11.13 | ₩2,255 | ₩2,270 | ₩2,235 | ₩2,270 | +0.67% | 2.9천 |
|---|
| 2025.11.12 | ₩2,275 | ₩2,275 | ₩2,245 | ₩2,255 | -0.88% | 4천 |
|---|
| 2025.11.11 | ₩2,290 | ₩2,290 | ₩2,220 | ₩2,250 | -1.75% | 5천 |
|---|
| 2025.11.10 | ₩2,225 | ₩2,250 | ₩2,200 | ₩2,250 | +1.12% | 3.7만 |
|---|
| 2025.11.07 | ₩2,235 | ₩2,240 | ₩2,180 | ₩2,225 | -0.45% | 8.6천 |
|---|
| 2025.11.06 | ₩2,195 | ₩2,240 | ₩2,180 | ₩2,240 | +2.05% | 1만 |
|---|
| 2025.11.05 | ₩2,205 | ₩2,205 | ₩2,175 | ₩2,195 | -0.45% | 6.4천 |
|---|
| 2025.11.04 | ₩2,250 | ₩2,250 | ₩2,185 | ₩2,205 | -2.00% | 3만 |
|---|
| 2025.11.03 | ₩2,280 | ₩2,295 | ₩2,245 | ₩2,250 | -1.32% | 1.4만 |
|---|
| 2025.10.31 | ₩2,265 | ₩2,295 | ₩2,265 | ₩2,280 | +0.66% | 6.9천 |
|---|
| 2025.10.30 | ₩2,280 | ₩2,305 | ₩2,250 | ₩2,265 | -0.66% | 7.1천 |
|---|
| 2025.10.29 | ₩2,290 | ₩2,290 | ₩2,250 | ₩2,280 | -0.44% | 6.7천 |
|---|
| 2025.10.28 | ₩2,310 | ₩2,310 | ₩2,270 | ₩2,285 | -1.08% | 1.3만 |
|---|
| 2025.10.27 | ₩2,300 | ₩2,310 | ₩2,270 | ₩2,300 | 0.00% | 1.9만 |
|---|
| 2025.10.24 | ₩2,285 | ₩2,300 | ₩2,260 | ₩2,300 | +0.66% | 6.4천 |
|---|
| 2025.10.23 | ₩2,255 | ₩2,270 | ₩2,255 | ₩2,270 | +0.67% | 4.8천 |
|---|
| 2025.10.22 | ₩2,270 | ₩2,270 | ₩2,240 | ₩2,260 | -0.44% | 9.4천 |
|---|
| 2025.10.21 | ₩2,260 | ₩2,285 | ₩2,245 | ₩2,270 | +0.44% | 1.3만 |
|---|
| 2025.10.20 | ₩2,235 | ₩2,320 | ₩2,215 | ₩2,260 | +1.12% | 2.1만 |
|---|
| 2025.10.17 | ₩2,245 | ₩2,250 | ₩2,230 | ₩2,235 | -0.45% | 7천 |
|---|
| 2025.10.16 | ₩2,315 | ₩2,315 | ₩2,235 | ₩2,250 | -2.81% | 2만 |
|---|
| 2025.10.15 | ₩2,260 | ₩2,325 | ₩2,250 | ₩2,275 | +0.66% | 5천 |
|---|
| 2025.10.14 | ₩2,240 | ₩2,275 | ₩2,240 | ₩2,265 | +1.12% | 9.1천 |
|---|
| 2025.10.13 | ₩2,255 | ₩2,270 | ₩2,220 | ₩2,250 | -0.22% | 2.4만 |
|---|
| 2025.10.10 | ₩2,295 | ₩2,340 | ₩2,270 | ₩2,275 | -0.87% | 9.1천 |
|---|