시장 데이터를 불러오는 중
전체 종목
큐로홀딩스 과거 주가
051780.KQ · KOSDAQ
주요 제품·사업: DTIS, Probe Card, H.F PCB
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
051780.KQ · KOSDAQ
주요 제품·사업: DTIS, Probe Card, H.F PCB
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,370 | ₩2,480 | ₩2,370 | ₩2,440 | +2.95% | 1.5만 |
| 2026.10.07 | ₩2,490 | ₩2,490 | ₩2,385 | ₩2,410 | -3.21% | 3.5만 |
| 2026.10.06 | ₩2,455 | ₩2,555 | ₩2,275 | ₩2,365 | -3.67% | 8.1만 |
| 2026.10.02 | ₩2,385 | ₩2,500 | ₩2,350 | ₩2,455 | +2.94% | 4.6만 |
| 2026.10.01 | ₩2,330 | ₩2,340 | ₩2,290 | ₩2,340 | +0.43% | 2.7만 |
| 2026.09.30 | ₩2,175 | ₩2,390 | ₩2,115 | ₩2,340 | +7.59% | 7만 |
| 2026.09.29 | ₩2,360 | ₩2,370 | ₩1,900 | ₩2,100 | -11.02% | 13.1만 |
| 2026.09.28 | ₩2,480 | ₩2,485 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,380 |
| ₩2,425 |
| -2.22% |
| 7.1만 |
| 2026.09.23 | ₩2,540 | ₩2,545 | ₩2,320 | ₩2,485 | -2.17% | 2.1만 |
|---|
| 2026.09.22 | ₩2,610 | ₩2,645 | ₩2,500 | ₩2,550 | -2.30% | 2.7만 |
|---|
| 2026.09.21 | ₩2,695 | ₩2,695 | ₩2,505 | ₩2,670 | -0.93% | 1.6만 |
|---|
| 2026.09.18 | ₩2,700 | ₩2,740 | ₩2,600 | ₩2,695 | -0.19% | 5.9천 |
|---|
| 2026.09.17 | ₩2,730 | ₩2,730 | ₩2,620 | ₩2,650 | -2.93% | 6.7천 |
|---|
| 2026.09.16 | ₩2,730 | ₩2,780 | ₩2,630 | ₩2,700 | -1.10% | 1.7만 |
|---|
| 2026.09.15 | ₩2,550 | ₩2,695 | ₩2,440 | ₩2,695 | +5.69% | 2.5만 |
|---|
| 2026.09.14 | ₩2,605 | ₩2,605 | ₩2,475 | ₩2,570 | -1.34% | 9.9천 |
|---|
| 2026.09.11 | ₩2,635 | ₩2,635 | ₩2,555 | ₩2,605 | -1.14% | 2.5천 |
|---|
| 2026.09.10 | ₩2,750 | ₩2,750 | ₩2,540 | ₩2,635 | -4.18% | 9.7천 |
|---|
| 2026.09.09 | ₩2,510 | ₩2,645 | ₩2,425 | ₩2,645 | +5.38% | 1.9만 |
|---|
| 2026.09.08 | ₩2,470 | ₩2,545 | ₩2,370 | ₩2,500 | +1.21% | 4.7만 |
|---|
| 2026.09.07 | ₩2,555 | ₩2,575 | ₩2,400 | ₩2,500 | -2.15% | 1.9만 |
|---|
| 2026.09.04 | ₩2,490 | ₩2,595 | ₩2,440 | ₩2,505 | +0.60% | 1.2만 |
|---|
| 2026.09.03 | ₩2,535 | ₩2,575 | ₩2,450 | ₩2,510 | -0.99% | 1.5만 |
|---|
| 2026.09.02 | ₩2,735 | ₩2,740 | ₩2,530 | ₩2,530 | -7.50% | 1.7만 |
|---|
| 2026.09.01 | ₩2,775 | ₩2,775 | ₩2,630 | ₩2,730 | -1.62% | 1.3만 |
|---|
| 2026.08.31 | ₩2,655 | ₩2,765 | ₩2,640 | ₩2,750 | +3.58% | 4.5만 |
|---|
| 2026.08.28 | ₩2,645 | ₩2,745 | ₩2,590 | ₩2,655 | +0.38% | 2.5만 |
|---|
| 2026.08.27 | ₩2,715 | ₩2,715 | ₩2,630 | ₩2,645 | -2.58% | 1.6만 |
|---|
| 2026.08.26 | ₩2,700 | ₩2,810 | ₩2,640 | ₩2,750 | +1.85% | 4.4천 |
|---|
| 2026.08.25 | ₩2,750 | ₩2,755 | ₩2,630 | ₩2,685 | -2.36% | 1만 |
|---|
| 2026.08.24 | ₩2,635 | ₩2,750 | ₩2,595 | ₩2,730 | +3.61% | 1.3만 |
|---|
| 2026.08.21 | ₩2,835 | ₩2,845 | ₩2,670 | ₩2,755 | -2.82% | 1.3만 |
|---|
| 2026.08.20 | ₩2,900 | ₩2,905 | ₩2,840 | ₩2,855 | -1.55% | 2.6천 |
|---|
| 2026.08.19 | ₩2,860 | ₩2,925 | ₩2,750 | ₩2,910 | +1.75% | 4.4천 |
|---|
| 2026.08.18 | ₩2,855 | ₩3,025 | ₩2,725 | ₩2,860 | +0.18% | 2.4만 |
|---|
| 2026.08.14 | ₩2,775 | ₩2,895 | ₩2,750 | ₩2,890 | +4.14% | 1.5만 |
|---|
| 2026.08.13 | ₩2,990 | ₩2,990 | ₩2,765 | ₩2,800 | -6.35% | 2만 |
|---|
| 2026.08.12 | ₩2,900 | ₩3,010 | ₩2,900 | ₩2,960 | +2.07% | 1.1만 |
|---|
| 2026.08.11 | ₩3,180 | ₩3,180 | ₩2,900 | ₩3,000 | -5.66% | 1.9만 |
|---|
| 2026.08.10 | ₩2,915 | ₩3,180 | ₩2,895 | ₩3,180 | +9.09% | 18.7만 |
|---|
| 2026.08.07 | ₩2,835 | ₩2,980 | ₩2,805 | ₩2,935 | +3.53% | 1.4만 |
|---|
| 2026.08.06 | ₩2,890 | ₩2,930 | ₩2,800 | ₩2,835 | -1.90% | 9.4천 |
|---|
| 2026.08.05 | ₩2,900 | ₩2,915 | ₩2,765 | ₩2,910 | +0.34% | 5.7천 |
|---|
| 2026.08.04 | ₩2,540 | ₩2,780 | ₩2,540 | ₩2,765 | +8.86% | 1.7만 |
|---|
| 2026.08.03 | ₩2,435 | ₩2,655 | ₩2,435 | ₩2,540 | +4.31% | 1만 |
|---|
| 2026.07.31 | ₩2,315 | ₩2,625 | ₩2,315 | ₩2,435 | +5.18% | 3.5만 |
|---|
| 2026.07.30 | ₩2,460 | ₩2,540 | ₩2,315 | ₩2,350 | -4.47% | 2.3만 |
|---|
| 2026.07.29 | ₩2,510 | ₩2,615 | ₩2,335 | ₩2,490 | -0.80% | 3.1만 |
|---|
| 2026.07.28 | ₩2,720 | ₩2,752 | ₩2,475 | ₩2,595 | -4.60% | 3.4만 |
|---|
| 2026.07.27 | ₩2,690 | ₩2,775 | ₩2,570 | ₩2,720 | +1.12% | 1.5만 |
|---|
| 2026.07.24 | ₩2,890 | ₩2,890 | ₩2,580 | ₩2,690 | -6.92% | 1.5만 |
|---|
| 2026.07.23 | ₩2,895 | ₩2,895 | ₩2,735 | ₩2,775 | -4.15% | 3.6천 |
|---|
| 2026.07.22 | ₩2,720 | ₩2,800 | ₩2,715 | ₩2,770 | +1.84% | 7.3천 |
|---|
| 2026.07.21 | ₩2,680 | ₩2,780 | ₩2,595 | ₩2,720 | +1.49% | 2.3만 |
|---|
| 2026.07.20 | ₩2,860 | ₩2,860 | ₩2,575 | ₩2,650 | -7.34% | 3.9만 |
|---|
| 2026.07.16 | ₩2,805 | ₩3,000 | ₩2,755 | ₩2,840 | +1.25% | 6.1천 |
|---|
| 2026.07.15 | ₩2,675 | ₩2,990 | ₩2,675 | ₩2,805 | +4.86% | 1.3만 |
|---|
| 2026.07.14 | ₩2,750 | ₩2,805 | ₩2,600 | ₩2,755 | +0.18% | 4.8만 |
|---|
| 2026.07.13 | ₩3,095 | ₩3,095 | ₩2,800 | ₩2,800 | -9.53% | 2.6만 |
|---|
| 2026.07.10 | ₩3,065 | ₩3,095 | ₩2,995 | ₩3,060 | -0.16% | 1.5만 |
|---|
| 2026.07.09 | ₩3,200 | ₩3,200 | ₩3,010 | ₩3,080 | -3.75% | 1.6만 |
|---|
| 2026.07.08 | ₩3,120 | ₩3,190 | ₩2,935 | ₩3,180 | +1.92% | 2.1만 |
|---|
| 2026.07.07 | ₩2,980 | ₩3,205 | ₩2,915 | ₩3,000 | +0.67% | 1.9만 |
|---|
| 2026.07.06 | ₩2,805 | ₩3,050 | ₩2,805 | ₩3,000 | +6.95% | 4.1만 |
|---|
| 2026.07.03 | ₩2,725 | ₩2,990 | ₩2,500 | ₩2,805 | +2.94% | 6.8만 |
|---|
| 2026.07.02 | ₩2,895 | ₩3,050 | ₩2,650 | ₩2,745 | -5.18% | 4.2만 |
|---|
| 2026.07.01 | ₩2,910 | ₩2,960 | ₩2,800 | ₩2,895 | -0.52% | 1.9만 |
|---|
| 2026.06.30 | ₩2,975 | ₩3,000 | ₩2,840 | ₩2,930 | -1.51% | 3.8만 |
|---|
| 2026.06.29 | ₩2,985 | ₩3,105 | ₩2,900 | ₩2,980 | -0.17% | 3.5만 |
|---|
| 2026.06.26 | ₩3,260 | ₩3,440 | ₩2,935 | ₩3,010 | -7.67% | 5.7만 |
|---|
| 2026.06.25 | ₩3,125 | ₩3,300 | ₩2,800 | ₩3,260 | +4.32% | 7.8만 |
|---|
| 2026.06.24 | ₩3,030 | ₩3,280 | ₩3,010 | ₩3,110 | +2.64% | 3.2만 |
|---|
| 2026.06.23 | ₩3,350 | ₩3,405 | ₩3,045 | ₩3,045 | -9.10% | 5.2만 |
|---|
| 2026.06.22 | ₩3,400 | ₩3,515 | ₩3,295 | ₩3,375 | -0.74% | 12.1만 |
|---|
| 2026.06.19 | ₩3,200 | ₩3,495 | ₩3,200 | ₩3,400 | +6.25% | 7.3만 |
|---|
| 2026.06.18 | ₩3,430 | ₩3,510 | ₩3,275 | ₩3,435 | +0.15% | 9.3만 |
|---|
| 2026.06.17 | ₩3,145 | ₩3,460 | ₩3,060 | ₩3,430 | +9.06% | 7.7만 |
|---|
| 2026.06.16 | ₩3,745 | ₩3,745 | ₩3,100 | ₩3,145 | -16.02% | 21.3만 |
|---|
| 2026.06.15 | ₩3,800 | ₩3,905 | ₩3,495 | ₩3,720 | -2.11% | 15.9만 |
|---|
| 2026.06.12 | ₩3,760 | ₩3,975 | ₩3,745 | ₩3,800 | +1.06% | 23만 |
|---|
| 2026.06.11 | ₩3,705 | ₩3,985 | ₩3,590 | ₩3,750 | +1.21% | 37.3만 |
|---|
| 2026.06.10 | ₩3,600 | ₩3,895 | ₩3,500 | ₩3,705 | +2.92% | 38 |
|---|
| 2026.06.09 | ₩3,640 | ₩4,185 | ₩3,550 | ₩3,600 | -1.10% | 37.1만 |
|---|
| 2026.06.08 | ₩3,000 | ₩3,940 | ₩2,875 | ₩3,590 | +19.67% | 67.1만 |
|---|
| 2026.06.05 | ₩3,030 | ₩3,200 | ₩2,905 | ₩3,085 | +1.82% | 6.8만 |
|---|
| 2026.06.04 | ₩2,975 | ₩3,060 | ₩2,940 | ₩3,045 | +2.35% | 9만 |
|---|
| 2026.06.02 | ₩3,355 | ₩3,465 | ₩2,900 | ₩3,000 | -10.58% | 21.3만 |
|---|
| 2026.06.01 | ₩3,155 | ₩3,530 | ₩3,020 | ₩3,390 | +7.45% | 27.1만 |
|---|
| 2026.05.29 | ₩3,090 | ₩3,270 | ₩3,065 | ₩3,160 | +2.27% | 4.5만 |
|---|
| 2026.05.28 | ₩3,205 | ₩3,230 | ₩3,095 | ₩3,115 | -2.81% | 3.4만 |
|---|
| 2026.05.27 | ₩3,300 | ₩3,400 | ₩3,090 | ₩3,230 | -2.12% | 17.3만 |
|---|
| 2026.05.26 | ₩3,040 | ₩3,300 | ₩3,030 | ₩3,300 | +8.55% | 9.4만 |
|---|
| 2026.05.22 | ₩3,180 | ₩3,325 | ₩2,865 | ₩3,040 | -4.40% | 9.1만 |
|---|
| 2026.05.21 | ₩3,030 | ₩3,205 | ₩2,945 | ₩3,100 | +2.31% | 9.4만 |
|---|
| 2026.05.20 | ₩3,200 | ₩3,225 | ₩2,725 | ₩3,030 | -5.31% | 10.7만 |
|---|
| 2026.05.19 | ₩3,335 | ₩3,450 | ₩3,040 | ₩3,200 | -4.05% | 18.3만 |
|---|
| 2026.05.18 | ₩3,535 | ₩3,580 | ₩3,060 | ₩3,315 | -6.22% | 14.2만 |
|---|
| 2026.05.15 | ₩4,105 | ₩4,130 | ₩3,450 | ₩3,580 | -12.79% | 62.9만 |
|---|
| 2026.05.14 | ₩4,935 | ₩4,935 | ₩4,055 | ₩4,165 | -15.60% | 35.7만 |
|---|
| 2026.05.13 | ₩5,700 | ₩6,950 | ₩4,975 | ₩5,010 | -12.11% | 148.4만 |
|---|
| 2026.05.12 | ₩5,770 | ₩6,140 | ₩5,440 | ₩6,140 | +6.41% | 71.3만 |
|---|
| 2026.05.11 | ₩4,725 | ₩4,725 | ₩4,725 | ₩4,725 | 0.00% | 7.9만 |
|---|
| 2026.05.08 | ₩3,635 | ₩3,635 | ₩3,635 | ₩3,635 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩3,635 | ₩3,635 | ₩3,635 | ₩3,635 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩3,635 | ₩3,635 | ₩3,635 | ₩3,635 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩3,635 | ₩3,635 | ₩3,635 | ₩3,635 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩3,635 | ₩3,635 | ₩3,635 | ₩3,635 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩3,635 | ₩3,635 | ₩3,635 | ₩3,635 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩3,635 | ₩3,635 | ₩3,635 | ₩3,635 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩3,635 | ₩3,635 | ₩3,635 | ₩3,635 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩3,635 | ₩3,635 | ₩3,635 | ₩3,635 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩3,635 | ₩3,635 | ₩3,635 | ₩3,635 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩3,635 | ₩3,635 | ₩3,635 | ₩3,635 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩3,635 | ₩3,635 | ₩3,635 | ₩3,635 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩3,635 | ₩3,635 | ₩3,635 | ₩3,635 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩3,635 | ₩3,635 | ₩3,635 | ₩3,635 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩3,635 | ₩3,635 | ₩3,635 | ₩3,635 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩3,635 | ₩3,635 | ₩3,635 | ₩3,635 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩3,635 | ₩3,635 | ₩3,635 | ₩3,635 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩3,635 | ₩3,635 | ₩3,635 | ₩3,635 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩3,500 | ₩3,830 | ₩3,500 | ₩3,635 | +3.86% | 3.4만 |
|---|
| 2026.04.09 | ₩3,625 | ₩3,660 | ₩3,500 | ₩3,500 | -3.45% | 1.6만 |
|---|
| 2026.04.08 | ₩3,635 | ₩3,765 | ₩3,615 | ₩3,625 | -0.28% | 1.5만 |
|---|
| 2026.04.07 | ₩3,620 | ₩3,690 | ₩3,485 | ₩3,610 | -0.28% | 1.2만 |
|---|
| 2026.04.06 | ₩3,755 | ₩3,755 | ₩3,490 | ₩3,615 | -3.73% | 1.8만 |
|---|
| 2026.04.03 | ₩3,540 | ₩3,800 | ₩3,540 | ₩3,695 | +4.38% | 1만 |
|---|
| 2026.04.02 | ₩3,725 | ₩4,000 | ₩3,535 | ₩3,535 | -5.10% | 4.4만 |
|---|
| 2026.04.01 | ₩3,515 | ₩3,800 | ₩3,500 | ₩3,685 | +4.84% | 2.4만 |
|---|
| 2026.03.31 | ₩3,500 | ₩3,530 | ₩3,460 | ₩3,465 | -1.00% | 2.3만 |
|---|
| 2026.03.30 | ₩3,420 | ₩3,565 | ₩3,390 | ₩3,500 | +2.34% | 1.6만 |
|---|
| 2026.03.27 | ₩3,690 | ₩3,870 | ₩3,300 | ₩3,420 | -7.32% | 15.6만 |
|---|
| 2026.03.26 | ₩3,720 | ₩4,120 | ₩3,455 | ₩3,690 | -0.81% | 10.3만 |
|---|
| 2026.03.25 | ₩3,650 | ₩3,685 | ₩3,570 | ₩3,625 | -0.68% | 1.1만 |
|---|
| 2026.03.24 | ₩3,400 | ₩3,690 | ₩3,375 | ₩3,650 | +7.35% | 2.8만 |
|---|
| 2026.03.23 | ₩3,465 | ₩3,465 | ₩3,365 | ₩3,400 | -1.88% | 9.8천 |
|---|
| 2026.03.20 | ₩3,440 | ₩3,495 | ₩3,240 | ₩3,495 | +1.60% | 2만 |
|---|
| 2026.03.19 | ₩3,580 | ₩4,125 | ₩3,410 | ₩3,470 | -3.07% | 11.1만 |
|---|
| 2026.03.18 | ₩3,455 | ₩3,575 | ₩3,280 | ₩3,550 | +2.75% | 2.4만 |
|---|
| 2026.03.17 | ₩3,355 | ₩3,600 | ₩3,340 | ₩3,455 | +2.98% | 2.7만 |
|---|
| 2026.03.16 | ₩3,915 | ₩3,915 | ₩3,305 | ₩3,320 | -15.20% | 8.7만 |
|---|
| 2026.03.13 | ₩3,800 | ₩3,815 | ₩3,605 | ₩3,650 | -3.95% | 3만 |
|---|
| 2026.03.12 | ₩3,945 | ₩4,235 | ₩3,590 | ₩3,750 | -4.94% | 18.5만 |
|---|
| 2026.03.11 | ₩3,750 | ₩4,200 | ₩3,655 | ₩3,755 | +0.13% | 4만 |
|---|
| 2026.03.10 | ₩3,595 | ₩3,760 | ₩3,510 | ₩3,650 | +1.53% | 2만 |
|---|
| 2026.03.09 | ₩4,060 | ₩4,085 | ₩3,585 | ₩3,585 | -11.70% | 3만 |
|---|
| 2026.03.06 | ₩4,100 | ₩4,150 | ₩3,960 | ₩4,070 | -0.73% | 1.3만 |
|---|
| 2026.03.05 | ₩3,995 | ₩4,110 | ₩3,875 | ₩4,040 | +1.13% | 1.5만 |
|---|
| 2026.03.04 | ₩4,480 | ₩4,480 | ₩3,750 | ₩3,875 | -13.50% | 6.9만 |
|---|
| 2026.03.03 | ₩4,575 | ₩5,500 | ₩4,345 | ₩4,350 | -4.92% | 27.2만 |
|---|
| 2026.02.27 | ₩4,405 | ₩4,450 | ₩4,250 | ₩4,370 | -0.79% | 1.9만 |
|---|
| 2026.02.26 | ₩4,460 | ₩4,535 | ₩4,380 | ₩4,380 | -1.79% | 2.8만 |
|---|
| 2026.02.25 | ₩4,585 | ₩4,695 | ₩4,450 | ₩4,500 | -1.85% | 2.6만 |
|---|
| 2026.02.24 | ₩4,455 | ₩4,585 | ₩4,425 | ₩4,580 | +2.81% | 2.2만 |
|---|
| 2026.02.23 | ₩4,690 | ₩4,775 | ₩4,450 | ₩4,450 | -5.12% | 3만 |
|---|
| 2026.02.20 | ₩5,100 | ₩5,100 | ₩4,685 | ₩4,685 | -8.14% | 2.9만 |
|---|
| 2026.02.19 | ₩4,955 | ₩5,000 | ₩4,585 | ₩5,000 | +0.91% | 4.4만 |
|---|
| 2026.02.13 | ₩5,300 | ₩5,300 | ₩4,570 | ₩4,955 | -6.51% | 5.2만 |
|---|
| 2026.02.12 | ₩5,415 | ₩5,440 | ₩5,290 | ₩5,300 | -2.12% | 1.1만 |
|---|
| 2026.02.11 | ₩5,255 | ₩5,470 | ₩5,255 | ₩5,400 | +2.76% | 1.5만 |
|---|
| 2026.02.10 | ₩5,595 | ₩5,595 | ₩5,210 | ₩5,265 | -5.90% | 3.3만 |
|---|
| 2026.02.09 | ₩5,895 | ₩5,895 | ₩5,195 | ₩5,400 | -8.40% | 3.1만 |
|---|
| 2026.02.06 | ₩5,250 | ₩5,325 | ₩4,800 | ₩5,250 | 0.00% | 3.3만 |
|---|
| 2026.02.05 | ₩5,050 | ₩5,840 | ₩4,985 | ₩5,220 | +3.37% | 22.8만 |
|---|
| 2026.02.04 | ₩5,060 | ₩5,150 | ₩5,030 | ₩5,030 | -0.59% | 1.2만 |
|---|
| 2026.02.03 | ₩5,100 | ₩5,195 | ₩4,950 | ₩5,115 | +0.29% | 2.1만 |
|---|
| 2026.02.02 | ₩4,995 | ₩5,190 | ₩4,950 | ₩4,950 | -0.90% | 3.3만 |
|---|
| 2026.01.30 | ₩5,055 | ₩5,140 | ₩4,985 | ₩5,020 | -0.69% | 2.1만 |
|---|
| 2026.01.29 | ₩5,215 | ₩5,215 | ₩4,750 | ₩5,080 | -2.59% | 2.1만 |
|---|
| 2026.01.28 | ₩5,195 | ₩5,305 | ₩5,070 | ₩5,120 | -1.44% | 3만 |
|---|
| 2026.01.27 | ₩5,255 | ₩5,315 | ₩5,120 | ₩5,165 | -1.71% | 1.9만 |
|---|
| 2026.01.26 | ₩5,665 | ₩5,670 | ₩5,250 | ₩5,255 | -7.24% | 2.9만 |
|---|
| 2026.01.23 | ₩5,330 | ₩5,500 | ₩5,260 | ₩5,360 | +0.56% | 1.9만 |
|---|
| 2026.01.22 | ₩5,275 | ₩5,450 | ₩5,200 | ₩5,375 | +1.90% | 1.4만 |
|---|
| 2026.01.21 | ₩5,540 | ₩5,540 | ₩5,185 | ₩5,275 | -4.78% | 2.2만 |
|---|
| 2026.01.20 | ₩5,405 | ₩5,550 | ₩5,405 | ₩5,490 | +1.57% | 1.9만 |
|---|
| 2026.01.19 | ₩5,360 | ₩5,545 | ₩5,340 | ₩5,470 | +2.05% | 2.8만 |
|---|
| 2026.01.16 | ₩5,550 | ₩5,635 | ₩5,375 | ₩5,405 | -2.61% | 5.8만 |
|---|
| 2026.01.15 | ₩5,175 | ₩6,250 | ₩5,025 | ₩5,550 | +7.25% | 36.3만 |
|---|
| 2026.01.14 | ₩5,305 | ₩5,305 | ₩5,075 | ₩5,090 | -4.05% | 2.5만 |
|---|
| 2026.01.13 | ₩5,350 | ₩5,525 | ₩5,205 | ₩5,220 | -2.43% | 2.7만 |
|---|
| 2026.01.12 | ₩5,205 | ₩5,675 | ₩5,205 | ₩5,345 | +2.69% | 2.9만 |
|---|
| 2026.01.09 | ₩5,410 | ₩5,520 | ₩5,125 | ₩5,350 | -1.11% | 2.3만 |
|---|
| 2026.01.08 | ₩5,600 | ₩6,020 | ₩5,305 | ₩5,410 | -3.39% | 3.4만 |
|---|
| 2026.01.07 | ₩5,600 | ₩5,640 | ₩5,375 | ₩5,520 | -1.43% | 2.2만 |
|---|
| 2026.01.06 | ₩5,770 | ₩5,850 | ₩5,600 | ₩5,600 | -2.95% | 2.7만 |
|---|
| 2026.01.05 | ₩6,085 | ₩6,085 | ₩5,665 | ₩5,770 | -5.18% | 3.5만 |
|---|
| 2026.01.02 | ₩5,985 | ₩6,095 | ₩5,945 | ₩6,020 | +0.58% | 2.3만 |
|---|
| 2025.12.30 | ₩5,960 | ₩6,170 | ₩5,875 | ₩5,985 | +0.42% | 4.4만 |
|---|
| 2025.12.29 | ₩5,575 | ₩6,130 | ₩5,565 | ₩5,950 | +6.73% | 10.6만 |
|---|
| 2025.12.26 | ₩5,550 | ₩5,805 | ₩5,475 | ₩5,575 | +0.45% | 4.1만 |
|---|
| 2025.12.24 | ₩5,630 | ₩5,845 | ₩5,415 | ₩5,575 | -0.98% | 5.4만 |
|---|
| 2025.12.23 | ₩5,665 | ₩5,795 | ₩5,415 | ₩5,500 | -2.91% | 8.4만 |
|---|
| 2025.12.22 | ₩6,070 | ₩6,200 | ₩5,680 | ₩5,705 | -6.01% | 9.1만 |
|---|
| 2025.12.19 | ₩6,100 | ₩6,175 | ₩5,815 | ₩5,980 | -1.97% | 12.5만 |
|---|
| 2025.12.18 | ₩5,610 | ₩7,275 | ₩5,610 | ₩5,990 | +6.77% | 100.3만 |
|---|
| 2025.12.17 | ₩6,580 | ₩6,985 | ₩5,550 | ₩5,610 | -14.74% | 95.1만 |
|---|
| 2025.12.16 | ₩4,755 | ₩6,180 | ₩4,755 | ₩6,180 | +29.97% | 50.4만 |
|---|
| 2025.12.15 | ₩4,910 | ₩4,955 | ₩4,755 | ₩4,755 | -3.16% | 1.1만 |
|---|
| 2025.12.12 | ₩5,090 | ₩5,090 | ₩4,905 | ₩4,965 | -2.46% | 2.7만 |
|---|
| 2025.12.11 | ₩5,015 | ₩5,165 | ₩4,995 | ₩5,085 | +1.40% | 2.3만 |
|---|
| 2025.12.10 | ₩5,075 | ₩5,205 | ₩5,010 | ₩5,015 | -1.18% | 1.2만 |
|---|
| 2025.12.09 | ₩5,440 | ₩5,440 | ₩5,000 | ₩5,125 | -5.79% | 2.4만 |
|---|
| 2025.12.08 | ₩5,850 | ₩5,850 | ₩5,365 | ₩5,365 | -8.29% | 2.4만 |
|---|
| 2025.12.05 | ₩5,540 | ₩5,580 | ₩5,450 | ₩5,520 | -0.36% | 1.2만 |
|---|
| 2025.12.04 | ₩5,655 | ₩5,655 | ₩5,510 | ₩5,580 | -1.33% | 1.2만 |
|---|
| 2025.12.03 | ₩5,590 | ₩5,700 | ₩5,420 | ₩5,660 | +1.25% | 2.6만 |
|---|
| 2025.12.02 | ₩5,500 | ₩5,625 | ₩5,405 | ₩5,530 | +0.55% | 2.2만 |
|---|
| 2025.12.01 | ₩5,350 | ₩5,500 | ₩5,350 | ₩5,440 | +1.68% | 1.5만 |
|---|
| 2025.11.28 | ₩5,125 | ₩5,845 | ₩5,120 | ₩5,345 | +4.29% | 12.2만 |
|---|
| 2025.11.27 | ₩5,185 | ₩5,340 | ₩5,115 | ₩5,115 | -1.35% | 1.4만 |
|---|
| 2025.11.26 | ₩5,240 | ₩5,245 | ₩5,115 | ₩5,185 | -1.05% | 1.8만 |
|---|
| 2025.11.25 | ₩5,130 | ₩5,400 | ₩5,065 | ₩5,240 | +2.14% | 3.3만 |
|---|
| 2025.11.24 | ₩5,190 | ₩5,300 | ₩5,005 | ₩5,130 | -1.16% | 2.5만 |
|---|
| 2025.11.21 | ₩5,380 | ₩5,380 | ₩5,190 | ₩5,190 | -3.53% | 1.4만 |
|---|
| 2025.11.20 | ₩5,215 | ₩5,735 | ₩5,170 | ₩5,385 | +3.26% | 4.6만 |
|---|
| 2025.11.19 | ₩5,335 | ₩5,340 | ₩5,100 | ₩5,235 | -1.87% | 2.4만 |
|---|
| 2025.11.18 | ₩5,350 | ₩5,500 | ₩5,150 | ₩5,360 | +0.19% | 3.6만 |
|---|
| 2025.11.17 | ₩5,560 | ₩5,565 | ₩5,270 | ₩5,270 | -5.22% | 3.2만 |
|---|
| 2025.11.14 | ₩5,710 | ₩5,710 | ₩5,500 | ₩5,555 | -2.71% | 2.7만 |
|---|
| 2025.11.13 | ₩5,925 | ₩5,950 | ₩5,665 | ₩5,740 | -3.12% | 3.5만 |
|---|
| 2025.11.12 | ₩5,735 | ₩6,305 | ₩5,735 | ₩5,805 | +1.22% | 8만 |
|---|
| 2025.11.11 | ₩6,160 | ₩6,700 | ₩5,625 | ₩5,715 | -7.22% | 17.9만 |
|---|
| 2025.11.10 | ₩5,960 | ₩6,230 | ₩5,700 | ₩5,910 | -0.84% | 3.5만 |
|---|
| 2025.11.07 | ₩6,070 | ₩6,070 | ₩5,650 | ₩5,995 | -1.24% | 3.9만 |
|---|
| 2025.11.06 | ₩6,320 | ₩6,525 | ₩5,775 | ₩6,125 | -3.09% | 5.7만 |
|---|
| 2025.11.05 | ₩6,605 | ₩6,605 | ₩5,825 | ₩6,290 | -4.77% | 9.2만 |
|---|
| 2025.11.04 | ₩6,990 | ₩7,020 | ₩6,495 | ₩6,605 | -5.51% | 9.4만 |
|---|
| 2025.11.03 | ₩6,990 | ₩8,060 | ₩6,895 | ₩6,985 | -0.07% | 22.6만 |
|---|
| 2025.10.31 | ₩7,205 | ₩7,300 | ₩6,840 | ₩6,860 | -4.79% | 8만 |
|---|
| 2025.10.30 | ₩7,235 | ₩7,425 | ₩6,945 | ₩7,120 | -1.59% | 12.2만 |
|---|
| 2025.10.29 | ₩7,540 | ₩7,625 | ₩7,120 | ₩7,255 | -3.78% | 16.9만 |
|---|
| 2025.10.28 | ₩7,000 | ₩8,470 | ₩7,000 | ₩7,425 | +6.07% | 99.6만 |
|---|
| 2025.10.27 | ₩7,300 | ₩7,650 | ₩6,920 | ₩6,940 | -4.93% | 28.6만 |
|---|
| 2025.10.24 | ₩7,515 | ₩7,790 | ₩7,065 | ₩7,210 | -4.06% | 48.3만 |
|---|
| 2025.10.23 | ₩6,790 | ₩8,770 | ₩6,790 | ₩7,255 | +6.85% | 172.4만 |
|---|
| 2025.10.22 | ₩7,150 | ₩7,165 | ₩6,740 | ₩6,785 | -5.10% | 12.4만 |
|---|
| 2025.10.21 | ₩7,245 | ₩7,795 | ₩7,140 | ₩7,165 | -1.10% | 36.3만 |
|---|
| 2025.10.20 | ₩7,130 | ₩8,325 | ₩6,885 | ₩7,245 | +1.61% | 105.6만 |
|---|
| 2025.10.17 | ₩7,675 | ₩8,635 | ₩7,020 | ₩7,130 | -7.10% | 96.6만 |
|---|
| 2025.10.16 | ₩6,755 | ₩8,610 | ₩6,730 | ₩7,685 | +13.77% | 354.6만 |
|---|
| 2025.10.15 | ₩7,385 | ₩7,900 | ₩6,650 | ₩6,850 | -7.24% | 284.4만 |
|---|
| 2025.10.14 | ₩5,160 | ₩6,705 | ₩5,160 | ₩6,705 | +29.94% | 56만 |
|---|
| 2025.10.13 | ₩5,560 | ₩5,570 | ₩5,125 | ₩5,160 | -7.19% | 21.8만 |
|---|
| 2025.10.10 | ₩6,020 | ₩6,080 | ₩5,575 | ₩5,575 | -7.39% | 21.6만 |
|---|