시장 데이터를 불러오는 중
전체 종목
큐리언트 과거 주가
115180.KQ · KOSDAQ
주요 제품·사업: 저분자 혁신신약
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
115180.KQ · KOSDAQ
주요 제품·사업: 저분자 혁신신약
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩23,450 | ₩24,000 | ₩20,800 | ₩22,350 | -4.69% | 20.3만 |
| 2026.10.07 | ₩24,600 | ₩25,500 | ₩23,850 | ₩24,200 | -1.63% | 7.2만 |
| 2026.10.06 | ₩24,900 | ₩25,800 | ₩24,050 | ₩25,000 | +0.40% | 11.5만 |
| 2026.10.02 | ₩25,050 | ₩25,200 | ₩24,150 | ₩24,750 | -1.20% | 5.9만 |
| 2026.10.01 | ₩22,250 | ₩25,150 | ₩22,250 | ₩24,650 | +10.79% | 21.6만 |
| 2026.09.30 | ₩21,500 | ₩22,600 | ₩21,300 | ₩22,000 | +2.33% | 4만 |
| 2026.09.29 | ₩22,800 | ₩22,850 | ₩21,350 | ₩21,500 | -5.70% | 7.3만 |
| 2026.09.28 | ₩23,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,400 |
| ₩22,550 |
| -2.17% |
| 5.3만 |
| 2026.09.23 | ₩22,650 | ₩23,000 | ₩22,350 | ₩22,600 | -0.22% | 4.7만 |
|---|
| 2026.09.22 | ₩22,200 | ₩22,850 | ₩21,700 | ₩22,500 | +1.35% | 9.1만 |
|---|
| 2026.09.21 | ₩22,100 | ₩22,700 | ₩21,600 | ₩22,200 | +0.45% | 5.9만 |
|---|
| 2026.09.18 | ₩22,400 | ₩22,600 | ₩21,400 | ₩21,400 | -4.46% | 8.7만 |
|---|
| 2026.09.17 | ₩22,000 | ₩23,600 | ₩21,500 | ₩22,400 | +1.82% | 11.9만 |
|---|
| 2026.09.16 | ₩21,500 | ₩22,150 | ₩21,050 | ₩21,950 | +2.09% | 3.9만 |
|---|
| 2026.09.15 | ₩21,800 | ₩23,000 | ₩21,350 | ₩21,850 | +0.23% | 7.9만 |
|---|
| 2026.09.14 | ₩21,150 | ₩22,700 | ₩21,150 | ₩22,100 | +4.49% | 10.1만 |
|---|
| 2026.09.11 | ₩21,050 | ₩22,050 | ₩20,750 | ₩21,800 | +3.56% | 9.1만 |
|---|
| 2026.09.10 | ₩22,050 | ₩22,200 | ₩20,900 | ₩21,750 | -1.36% | 14.5만 |
|---|
| 2026.09.09 | ₩22,500 | ₩23,000 | ₩21,550 | ₩22,500 | 0.00% | 17.5만 |
|---|
| 2026.09.08 | ₩25,400 | ₩25,600 | ₩22,650 | ₩22,950 | -9.65% | 24.7만 |
|---|
| 2026.09.07 | ₩22,700 | ₩26,250 | ₩22,350 | ₩25,750 | +13.44% | 35.4만 |
|---|
| 2026.09.04 | ₩19,960 | ₩23,300 | ₩18,830 | ₩23,050 | +15.48% | 65.9만 |
|---|
| 2026.09.03 | ₩20,800 | ₩21,150 | ₩19,540 | ₩19,650 | -5.53% | 28.4만 |
|---|
| 2026.09.02 | ₩20,700 | ₩21,800 | ₩20,500 | ₩20,500 | -0.97% | 19.7만 |
|---|
| 2026.09.01 | ₩20,350 | ₩21,700 | ₩20,150 | ₩21,350 | +4.91% | 18만 |
|---|
| 2026.08.31 | ₩19,400 | ₩20,650 | ₩18,170 | ₩20,550 | +5.93% | 21.9만 |
|---|
| 2026.08.28 | ₩21,700 | ₩21,700 | ₩19,680 | ₩20,300 | -6.45% | 38.9만 |
|---|
| 2026.08.27 | ₩25,350 | ₩25,450 | ₩20,450 | ₩22,300 | -12.03% | 65만 |
|---|
| 2026.08.26 | ₩24,900 | ₩26,650 | ₩24,900 | ₩25,650 | +3.01% | 22.1만 |
|---|
| 2026.08.25 | ₩25,700 | ₩26,000 | ₩23,500 | ₩25,050 | -2.53% | 17.6만 |
|---|
| 2026.08.24 | ₩25,450 | ₩27,950 | ₩25,250 | ₩26,350 | +3.54% | 38만 |
|---|
| 2026.08.21 | ₩25,200 | ₩26,050 | ₩23,700 | ₩24,800 | -1.59% | 16.1만 |
|---|
| 2026.08.20 | ₩26,900 | ₩27,500 | ₩24,900 | ₩26,050 | -3.16% | 12.1만 |
|---|
| 2026.08.19 | ₩24,300 | ₩26,700 | ₩23,600 | ₩25,250 | +3.91% | 20.1만 |
|---|
| 2026.08.18 | ₩25,850 | ₩26,150 | ₩24,450 | ₩24,650 | -4.64% | 14.5만 |
|---|
| 2026.08.14 | ₩25,000 | ₩26,700 | ₩24,750 | ₩25,600 | +2.40% | 17만 |
|---|
| 2026.08.13 | ₩24,250 | ₩26,000 | ₩23,300 | ₩24,950 | +2.89% | 18.9만 |
|---|
| 2026.08.12 | ₩25,250 | ₩25,850 | ₩23,650 | ₩23,950 | -5.15% | 23만 |
|---|
| 2026.08.11 | ₩27,800 | ₩29,350 | ₩26,000 | ₩26,250 | -5.58% | 30.8만 |
|---|
| 2026.08.10 | ₩24,550 | ₩28,700 | ₩24,400 | ₩27,000 | +9.98% | 47.5만 |
|---|
| 2026.08.07 | ₩23,550 | ₩23,800 | ₩22,150 | ₩22,900 | -2.76% | 14.4만 |
|---|
| 2026.08.06 | ₩21,500 | ₩24,100 | ₩20,500 | ₩23,400 | +8.84% | 16.1만 |
|---|
| 2026.08.05 | ₩21,350 | ₩22,400 | ₩21,300 | ₩21,600 | +1.17% | 14.2만 |
|---|
| 2026.08.04 | ₩18,230 | ₩22,350 | ₩17,880 | ₩21,900 | +20.13% | 55만 |
|---|
| 2026.08.03 | ₩16,630 | ₩18,280 | ₩16,260 | ₩17,210 | +3.49% | 12.3만 |
|---|
| 2026.07.31 | ₩15,330 | ₩16,740 | ₩15,290 | ₩16,660 | +8.68% | 11.3만 |
|---|
| 2026.07.30 | ₩15,280 | ₩15,550 | ₩14,560 | ₩14,850 | -2.81% | 9.3만 |
|---|
| 2026.07.29 | ₩16,820 | ₩17,400 | ₩14,330 | ₩15,140 | -9.99% | 17.7만 |
|---|
| 2026.07.28 | ₩17,660 | ₩17,730 | ₩16,480 | ₩16,920 | -4.19% | 6.3만 |
|---|
| 2026.07.27 | ₩18,350 | ₩18,800 | ₩17,850 | ₩17,970 | -2.07% | 5.4만 |
|---|
| 2026.07.24 | ₩18,270 | ₩18,820 | ₩17,520 | ₩17,790 | -2.63% | 4.6만 |
|---|
| 2026.07.23 | ₩16,900 | ₩18,740 | ₩16,280 | ₩18,500 | +9.47% | 15.8만 |
|---|
| 2026.07.22 | ₩16,310 | ₩17,160 | ₩16,310 | ₩16,490 | +1.10% | 6.8만 |
|---|
| 2026.07.21 | ₩16,460 | ₩16,490 | ₩15,180 | ₩16,250 | -1.28% | 14.8만 |
|---|
| 2026.07.20 | ₩17,210 | ₩17,820 | ₩15,910 | ₩16,160 | -6.10% | 15.1만 |
|---|
| 2026.07.16 | ₩18,010 | ₩18,220 | ₩17,550 | ₩17,850 | -0.89% | 5.7만 |
|---|
| 2026.07.15 | ₩17,260 | ₩18,560 | ₩17,260 | ₩18,490 | +7.13% | 11.7만 |
|---|
| 2026.07.14 | ₩17,830 | ₩18,000 | ₩16,150 | ₩17,090 | -4.15% | 18.2만 |
|---|
| 2026.07.13 | ₩19,180 | ₩19,870 | ₩17,300 | ₩17,910 | -6.62% | 16.2만 |
|---|
| 2026.07.10 | ₩18,490 | ₩19,480 | ₩18,260 | ₩18,500 | +0.05% | 7만 |
|---|
| 2026.07.09 | ₩18,980 | ₩19,380 | ₩18,040 | ₩18,780 | -1.05% | 7.9만 |
|---|
| 2026.07.08 | ₩20,000 | ₩20,000 | ₩18,010 | ₩18,770 | -6.15% | 13.2만 |
|---|
| 2026.07.07 | ₩20,250 | ₩21,800 | ₩19,620 | ₩20,150 | -0.49% | 7.7만 |
|---|
| 2026.07.06 | ₩21,200 | ₩21,500 | ₩19,700 | ₩20,250 | -4.48% | 12.1만 |
|---|
| 2026.07.03 | ₩21,150 | ₩21,300 | ₩19,920 | ₩21,200 | +0.24% | 10.6만 |
|---|
| 2026.07.02 | ₩22,500 | ₩23,500 | ₩21,100 | ₩21,100 | -6.22% | 10.7만 |
|---|
| 2026.07.01 | ₩22,000 | ₩23,300 | ₩21,200 | ₩23,250 | +5.68% | 13.2만 |
|---|
| 2026.06.30 | ₩23,600 | ₩23,600 | ₩21,300 | ₩21,600 | -8.47% | 8.5만 |
|---|
| 2026.06.29 | ₩19,800 | ₩23,600 | ₩19,800 | ₩23,600 | +19.19% | 20.7만 |
|---|
| 2026.06.26 | ₩21,350 | ₩21,500 | ₩19,190 | ₩19,690 | -7.78% | 13.6만 |
|---|
| 2026.06.25 | ₩22,900 | ₩23,400 | ₩21,000 | ₩21,300 | -6.99% | 4.5만 |
|---|
| 2026.06.24 | ₩21,100 | ₩23,200 | ₩19,500 | ₩22,650 | +7.35% | 13.4만 |
|---|
| 2026.06.23 | ₩21,650 | ₩22,750 | ₩20,000 | ₩21,100 | -2.54% | 26만 |
|---|
| 2026.06.22 | ₩22,700 | ₩22,700 | ₩20,800 | ₩21,850 | -3.74% | 18.1만 |
|---|
| 2026.06.19 | ₩24,450 | ₩24,500 | ₩21,800 | ₩22,800 | -6.75% | 21.4만 |
|---|
| 2026.06.18 | ₩26,700 | ₩26,700 | ₩24,200 | ₩24,500 | -8.24% | 10만 |
|---|
| 2026.06.17 | ₩26,150 | ₩27,200 | ₩25,300 | ₩26,800 | +2.49% | 7.2만 |
|---|
| 2026.06.16 | ₩26,250 | ₩26,950 | ₩25,350 | ₩26,200 | -0.19% | 6.5만 |
|---|
| 2026.06.15 | ₩25,250 | ₩26,400 | ₩24,800 | ₩25,900 | +2.57% | 10.8만 |
|---|
| 2026.06.12 | ₩27,550 | ₩27,850 | ₩24,900 | ₩25,400 | -7.80% | 14.3만 |
|---|
| 2026.06.11 | ₩24,000 | ₩27,700 | ₩23,600 | ₩26,950 | +12.29% | 10.9만 |
|---|
| 2026.06.10 | ₩24,750 | ₩25,800 | ₩24,050 | ₩24,850 | +0.40% | 7.7만 |
|---|
| 2026.06.09 | ₩23,650 | ₩25,550 | ₩23,250 | ₩25,450 | +7.61% | 8.9만 |
|---|
| 2026.06.08 | ₩24,350 | ₩25,250 | ₩23,350 | ₩23,650 | -2.87% | 11.4만 |
|---|
| 2026.06.05 | ₩27,900 | ₩28,750 | ₩26,350 | ₩26,350 | -5.56% | 8만 |
|---|
| 2026.06.04 | ₩28,150 | ₩29,000 | ₩26,700 | ₩27,650 | -1.78% | 9.1만 |
|---|
| 2026.06.02 | ₩28,000 | ₩29,200 | ₩27,300 | ₩28,350 | +1.25% | 12.2만 |
|---|
| 2026.06.01 | ₩28,050 | ₩30,250 | ₩25,950 | ₩28,800 | +2.67% | 14만 |
|---|
| 2026.05.29 | ₩30,150 | ₩30,450 | ₩27,250 | ₩27,650 | -8.29% | 13.8만 |
|---|
| 2026.05.28 | ₩31,500 | ₩31,800 | ₩29,000 | ₩29,850 | -5.24% | 22.4만 |
|---|
| 2026.05.27 | ₩31,000 | ₩33,000 | ₩29,750 | ₩31,450 | +1.45% | 20.4만 |
|---|
| 2026.05.26 | ₩31,000 | ₩32,800 | ₩28,500 | ₩31,500 | +1.61% | 17.8만 |
|---|
| 2026.05.22 | ₩27,900 | ₩30,200 | ₩27,900 | ₩29,200 | +4.66% | 23.9만 |
|---|
| 2026.05.21 | ₩26,700 | ₩28,650 | ₩26,700 | ₩27,450 | +2.81% | 27.6만 |
|---|
| 2026.05.20 | ₩26,150 | ₩26,400 | ₩25,100 | ₩26,300 | +0.57% | 14.6만 |
|---|
| 2026.05.19 | ₩26,250 | ₩27,650 | ₩25,000 | ₩26,700 | +1.71% | 21.5만 |
|---|
| 2026.05.18 | ₩26,400 | ₩27,350 | ₩25,000 | ₩26,800 | +1.52% | 28.2만 |
|---|
| 2026.05.15 | ₩29,950 | ₩29,950 | ₩27,000 | ₩27,800 | -7.18% | 27만 |
|---|
| 2026.05.14 | ₩29,700 | ₩30,800 | ₩29,300 | ₩29,950 | +0.84% | 20.9만 |
|---|
| 2026.05.13 | ₩32,600 | ₩32,600 | ₩29,600 | ₩29,900 | -8.28% | 17.1만 |
|---|
| 2026.05.12 | ₩30,900 | ₩32,700 | ₩30,050 | ₩32,000 | +3.56% | 17.6만 |
|---|
| 2026.05.11 | ₩32,200 | ₩32,300 | ₩30,550 | ₩31,250 | -2.95% | 17.5만 |
|---|
| 2026.05.08 | ₩32,650 | ₩33,450 | ₩31,500 | ₩32,000 | -1.99% | 11.1만 |
|---|
| 2026.05.07 | ₩34,200 | ₩34,550 | ₩31,300 | ₩31,800 | -7.02% | 23.4만 |
|---|
| 2026.05.06 | ₩34,950 | ₩35,300 | ₩33,250 | ₩34,000 | -2.72% | 25.1만 |
|---|
| 2026.05.04 | ₩37,850 | ₩37,850 | ₩34,700 | ₩34,950 | -7.66% | 24.1만 |
|---|
| 2026.04.30 | ₩39,350 | ₩39,350 | ₩37,050 | ₩37,300 | -5.21% | 19만 |
|---|
| 2026.04.29 | ₩39,350 | ₩40,700 | ₩38,650 | ₩39,300 | -0.13% | 10.4만 |
|---|
| 2026.04.28 | ₩40,200 | ₩40,250 | ₩38,900 | ₩39,550 | -1.62% | 12만 |
|---|
| 2026.04.27 | ₩40,300 | ₩42,200 | ₩39,850 | ₩41,000 | +1.74% | 25만 |
|---|
| 2026.04.24 | ₩38,450 | ₩40,650 | ₩37,850 | ₩39,400 | +2.47% | 23.6만 |
|---|
| 2026.04.23 | ₩37,550 | ₩40,200 | ₩36,300 | ₩38,150 | +1.60% | 27.7만 |
|---|
| 2026.04.22 | ₩38,600 | ₩38,750 | ₩36,550 | ₩37,300 | -3.37% | 10만 |
|---|
| 2026.04.21 | ₩40,250 | ₩40,350 | ₩37,950 | ₩37,950 | -5.71% | 20.4만 |
|---|
| 2026.04.20 | ₩38,250 | ₩42,050 | ₩37,700 | ₩40,900 | +6.93% | 25.8만 |
|---|
| 2026.04.17 | ₩38,600 | ₩38,600 | ₩36,550 | ₩37,900 | -1.81% | 13.2만 |
|---|
| 2026.04.16 | ₩40,100 | ₩40,750 | ₩37,550 | ₩38,050 | -5.11% | 23.7만 |
|---|
| 2026.04.15 | ₩38,100 | ₩39,300 | ₩37,300 | ₩38,350 | +0.66% | 27.1만 |
|---|
| 2026.04.14 | ₩36,000 | ₩36,950 | ₩35,400 | ₩35,850 | -0.42% | 12만 |
|---|
| 2026.04.13 | ₩34,650 | ₩34,700 | ₩33,300 | ₩34,300 | -1.01% | 9.2만 |
|---|
| 2026.04.10 | ₩34,650 | ₩35,250 | ₩33,400 | ₩34,750 | +0.29% | 17.6만 |
|---|
| 2026.04.09 | ₩34,900 | ₩35,000 | ₩33,950 | ₩34,300 | -1.72% | 7.9만 |
|---|
| 2026.04.08 | ₩36,800 | ₩36,800 | ₩33,900 | ₩34,450 | -6.39% | 26.2만 |
|---|
| 2026.04.07 | ₩34,900 | ₩35,500 | ₩33,900 | ₩35,150 | +0.72% | 19.7만 |
|---|
| 2026.04.06 | ₩35,650 | ₩36,150 | ₩34,300 | ₩34,900 | -2.10% | 14.6만 |
|---|
| 2026.04.03 | ₩37,050 | ₩37,300 | ₩34,350 | ₩35,600 | -3.91% | 24.5만 |
|---|
| 2026.04.02 | ₩40,450 | ₩41,150 | ₩35,000 | ₩36,150 | -10.63% | 32.5만 |
|---|
| 2026.04.01 | ₩39,650 | ₩42,150 | ₩38,400 | ₩40,250 | +1.51% | 30.3만 |
|---|
| 2026.03.31 | ₩38,050 | ₩38,050 | ₩36,050 | ₩36,450 | -4.20% | 18.6만 |
|---|
| 2026.03.30 | ₩38,950 | ₩39,500 | ₩37,800 | ₩37,900 | -2.70% | 18.5만 |
|---|
| 2026.03.27 | ₩41,000 | ₩41,100 | ₩39,300 | ₩40,500 | -1.22% | 17.6만 |
|---|
| 2026.03.26 | ₩41,500 | ₩42,900 | ₩40,050 | ₩41,000 | -1.20% | 37.2만 |
|---|
| 2026.03.25 | ₩42,000 | ₩42,000 | ₩38,550 | ₩39,600 | -5.71% | 50.4만 |
|---|
| 2026.03.24 | ₩43,250 | ₩43,850 | ₩39,350 | ₩40,800 | -5.66% | 40.1만 |
|---|
| 2026.03.23 | ₩43,300 | ₩44,150 | ₩41,050 | ₩41,350 | -4.50% | 24.1만 |
|---|
| 2026.03.20 | ₩45,100 | ₩45,850 | ₩43,950 | ₩44,950 | -0.33% | 101.9만 |
|---|
| 2026.03.19 | ₩45,250 | ₩45,900 | ₩43,600 | ₩45,050 | -0.44% | 44.8만 |
|---|
| 2026.03.18 | ₩46,700 | ₩47,900 | ₩45,500 | ₩46,600 | -0.21% | 33.2만 |
|---|
| 2026.03.17 | ₩50,000 | ₩50,000 | ₩45,500 | ₩45,500 | -9.00% | 49.1만 |
|---|
| 2026.03.16 | ₩50,900 | ₩51,100 | ₩47,150 | ₩48,000 | -5.70% | 54.1만 |
|---|
| 2026.03.13 | ₩48,650 | ₩52,800 | ₩48,250 | ₩49,900 | +2.57% | 75.2만 |
|---|
| 2026.03.12 | ₩49,700 | ₩53,000 | ₩47,850 | ₩49,850 | +0.30% | 77.3만 |
|---|
| 2026.03.11 | ₩52,600 | ₩62,900 | ₩47,000 | ₩49,000 | -6.84% | 226.7만 |
|---|
| 2026.03.10 | ₩48,100 | ₩52,600 | ₩46,000 | ₩50,900 | +5.82% | 249.3만 |
|---|
| 2026.03.09 | ₩39,400 | ₩41,600 | ₩38,100 | ₩40,600 | +3.05% | 51.1만 |
|---|
| 2026.03.06 | ₩36,500 | ₩43,000 | ₩35,700 | ₩41,200 | +12.88% | 136.4만 |
|---|
| 2026.03.05 | ₩28,250 | ₩34,550 | ₩28,250 | ₩34,550 | +22.30% | 72.6만 |
|---|
| 2026.03.04 | ₩29,700 | ₩30,750 | ₩25,650 | ₩26,600 | -10.44% | 41.5만 |
|---|
| 2026.03.03 | ₩30,650 | ₩32,050 | ₩30,000 | ₩31,400 | +2.45% | 27.9만 |
|---|
| 2026.02.27 | ₩32,300 | ₩32,800 | ₩31,050 | ₩32,250 | -0.15% | 17.3만 |
|---|
| 2026.02.26 | ₩32,300 | ₩34,900 | ₩31,200 | ₩33,700 | +4.33% | 22.7만 |
|---|
| 2026.02.25 | ₩32,450 | ₩33,350 | ₩31,800 | ₩32,300 | -0.46% | 10.8만 |
|---|
| 2026.02.24 | ₩33,200 | ₩33,200 | ₩31,500 | ₩32,050 | -3.46% | 12만 |
|---|
| 2026.02.23 | ₩32,750 | ₩33,400 | ₩32,100 | ₩32,750 | 0.00% | 12.4만 |
|---|
| 2026.02.20 | ₩33,900 | ₩33,950 | ₩31,950 | ₩32,300 | -4.72% | 16.2만 |
|---|
| 2026.02.19 | ₩34,200 | ₩34,500 | ₩31,150 | ₩33,100 | -3.22% | 59.5만 |
|---|
| 2026.02.13 | ₩37,400 | ₩37,400 | ₩33,500 | ₩34,500 | -7.75% | 55.5만 |
|---|
| 2026.02.12 | ₩37,900 | ₩38,500 | ₩36,300 | ₩38,000 | +0.26% | 26.3만 |
|---|
| 2026.02.11 | ₩38,700 | ₩39,950 | ₩37,000 | ₩38,450 | -0.65% | 18.2만 |
|---|
| 2026.02.10 | ₩34,500 | ₩38,100 | ₩34,400 | ₩37,450 | +8.55% | 31.1만 |
|---|
| 2026.02.09 | ₩33,000 | ₩34,850 | ₩32,800 | ₩34,700 | +5.15% | 13.4만 |
|---|
| 2026.02.06 | ₩32,400 | ₩32,900 | ₩31,000 | ₩32,500 | +0.31% | 14.5만 |
|---|
| 2026.02.05 | ₩34,950 | ₩35,700 | ₩33,500 | ₩33,700 | -3.58% | 14.4만 |
|---|
| 2026.02.04 | ₩33,500 | ₩34,750 | ₩33,200 | ₩34,600 | +3.28% | 13.7만 |
|---|
| 2026.02.03 | ₩35,700 | ₩36,300 | ₩32,800 | ₩33,850 | -5.18% | 35.8만 |
|---|
| 2026.02.02 | ₩32,800 | ₩36,700 | ₩32,300 | ₩35,650 | +8.69% | 34.4만 |
|---|
| 2026.01.30 | ₩34,900 | ₩35,600 | ₩34,150 | ₩34,250 | -1.86% | 21.4만 |
|---|
| 2026.01.29 | ₩34,700 | ₩36,200 | ₩33,450 | ₩35,700 | +2.88% | 35.5만 |
|---|
| 2026.01.28 | ₩32,400 | ₩35,200 | ₩31,750 | ₩34,650 | +6.94% | 56.1만 |
|---|
| 2026.01.27 | ₩30,000 | ₩31,200 | ₩30,000 | ₩30,300 | +1.00% | 15.8만 |
|---|
| 2026.01.26 | ₩29,600 | ₩31,400 | ₩29,250 | ₩31,050 | +4.90% | 32.4만 |
|---|
| 2026.01.23 | ₩26,750 | ₩30,300 | ₩26,400 | ₩29,450 | +10.09% | 40.3만 |
|---|
| 2026.01.22 | ₩26,250 | ₩26,450 | ₩24,500 | ₩25,950 | -1.14% | 29.1만 |
|---|
| 2026.01.21 | ₩28,050 | ₩28,500 | ₩24,300 | ₩25,800 | -8.02% | 65.3만 |
|---|
| 2026.01.20 | ₩28,400 | ₩29,350 | ₩28,400 | ₩28,800 | +1.41% | 14.7만 |
|---|
| 2026.01.19 | ₩29,450 | ₩29,500 | ₩28,500 | ₩29,250 | -0.68% | 39.4만 |
|---|
| 2026.01.16 | ₩28,100 | ₩29,850 | ₩27,650 | ₩29,450 | +4.80% | 23.8만 |
|---|
| 2026.01.15 | ₩27,300 | ₩28,500 | ₩26,600 | ₩28,500 | +4.40% | 20.1만 |
|---|
| 2026.01.14 | ₩29,300 | ₩29,300 | ₩27,000 | ₩27,150 | -7.34% | 39.5만 |
|---|
| 2026.01.13 | ₩29,750 | ₩30,150 | ₩29,200 | ₩29,300 | -1.51% | 13.2만 |
|---|
| 2026.01.12 | ₩30,350 | ₩30,600 | ₩28,950 | ₩29,800 | -1.81% | 18.4만 |
|---|
| 2026.01.09 | ₩31,000 | ₩31,150 | ₩30,100 | ₩30,300 | -2.26% | 14.4만 |
|---|
| 2026.01.08 | ₩30,200 | ₩32,100 | ₩29,950 | ₩31,450 | +4.14% | 23.2만 |
|---|
| 2026.01.07 | ₩29,250 | ₩30,250 | ₩29,000 | ₩30,100 | +2.91% | 19.1만 |
|---|
| 2026.01.06 | ₩30,150 | ₩30,450 | ₩28,750 | ₩29,250 | -2.99% | 20만 |
|---|
| 2026.01.05 | ₩28,700 | ₩30,800 | ₩28,400 | ₩30,700 | +6.97% | 18.2만 |
|---|
| 2026.01.02 | ₩28,450 | ₩29,800 | ₩27,850 | ₩29,450 | +3.51% | 24.9만 |
|---|
| 2025.12.30 | ₩30,500 | ₩30,600 | ₩28,700 | ₩30,250 | -0.82% | 18.8만 |
|---|
| 2025.12.29 | ₩28,750 | ₩30,750 | ₩27,400 | ₩30,500 | +6.09% | 24.8만 |
|---|
| 2025.12.26 | ₩27,950 | ₩28,700 | ₩26,800 | ₩28,450 | +1.79% | 24.7만 |
|---|
| 2025.12.24 | ₩28,000 | ₩28,500 | ₩27,000 | ₩27,700 | -1.07% | 13.9만 |
|---|
| 2025.12.23 | ₩28,000 | ₩28,400 | ₩27,500 | ₩27,950 | -0.18% | 13.1만 |
|---|
| 2025.12.22 | ₩28,950 | ₩29,000 | ₩26,950 | ₩27,550 | -4.84% | 17.8만 |
|---|
| 2025.12.19 | ₩29,000 | ₩29,500 | ₩27,750 | ₩28,700 | -1.03% | 22.3만 |
|---|
| 2025.12.18 | ₩26,950 | ₩29,100 | ₩26,600 | ₩29,000 | +7.61% | 22.4만 |
|---|
| 2025.12.17 | ₩29,750 | ₩29,750 | ₩27,350 | ₩27,600 | -7.23% | 20.5만 |
|---|
| 2025.12.16 | ₩30,300 | ₩30,300 | ₩28,950 | ₩29,250 | -3.47% | 19.6만 |
|---|
| 2025.12.15 | ₩27,800 | ₩30,350 | ₩27,150 | ₩30,300 | +8.99% | 34.9만 |
|---|
| 2025.12.12 | ₩28,800 | ₩29,950 | ₩28,300 | ₩28,600 | -0.69% | 17.3만 |
|---|
| 2025.12.11 | ₩30,150 | ₩30,250 | ₩28,250 | ₩28,600 | -5.14% | 15.6만 |
|---|
| 2025.12.10 | ₩28,950 | ₩30,000 | ₩28,300 | ₩29,700 | +2.59% | 19.1만 |
|---|
| 2025.12.09 | ₩28,950 | ₩29,150 | ₩28,000 | ₩28,700 | -0.86% | 21.8만 |
|---|
| 2025.12.08 | ₩30,850 | ₩30,900 | ₩28,450 | ₩28,950 | -6.16% | 36.7만 |
|---|
| 2025.12.05 | ₩32,350 | ₩32,350 | ₩29,650 | ₩31,100 | -3.86% | 28만 |
|---|
| 2025.12.04 | ₩32,100 | ₩32,900 | ₩31,550 | ₩32,600 | +1.56% | 16.6만 |
|---|
| 2025.12.03 | ₩31,350 | ₩33,600 | ₩31,350 | ₩32,100 | +2.39% | 24.8만 |
|---|
| 2025.12.02 | ₩30,400 | ₩31,750 | ₩30,100 | ₩31,150 | +2.47% | 20.6만 |
|---|
| 2025.12.01 | ₩29,500 | ₩31,700 | ₩29,050 | ₩31,200 | +5.76% | 32.7만 |
|---|
| 2025.11.28 | ₩28,100 | ₩30,200 | ₩28,000 | ₩29,200 | +3.91% | 34.8만 |
|---|
| 2025.11.27 | ₩26,050 | ₩28,400 | ₩25,150 | ₩28,100 | +7.87% | 45.1만 |
|---|
| 2025.11.26 | ₩24,200 | ₩26,500 | ₩22,150 | ₩26,000 | +7.44% | 44.8만 |
|---|
| 2025.11.25 | ₩24,350 | ₩25,150 | ₩22,500 | ₩23,750 | -2.46% | 41만 |
|---|
| 2025.11.24 | ₩25,350 | ₩25,900 | ₩23,000 | ₩23,600 | -6.90% | 35.5만 |
|---|
| 2025.11.21 | ₩25,700 | ₩26,450 | ₩24,900 | ₩25,250 | -1.75% | 25만 |
|---|
| 2025.11.20 | ₩25,800 | ₩27,550 | ₩25,350 | ₩26,700 | +3.49% | 26.2만 |
|---|
| 2025.11.19 | ₩27,250 | ₩27,250 | ₩24,250 | ₩26,000 | -4.59% | 43.9만 |
|---|
| 2025.11.18 | ₩28,900 | ₩29,750 | ₩26,100 | ₩27,250 | -5.71% | 31.1만 |
|---|
| 2025.11.17 | ₩27,400 | ₩29,950 | ₩26,500 | ₩28,900 | +5.47% | 43.8만 |
|---|
| 2025.11.14 | ₩26,550 | ₩28,800 | ₩26,500 | ₩27,450 | +3.39% | 45.7만 |
|---|
| 2025.11.13 | ₩25,050 | ₩27,950 | ₩24,150 | ₩27,750 | +10.78% | 55.4만 |
|---|
| 2025.11.12 | ₩22,350 | ₩24,950 | ₩22,100 | ₩24,750 | +10.74% | 40만 |
|---|
| 2025.11.11 | ₩22,000 | ₩22,250 | ₩21,550 | ₩21,750 | -1.14% | 12.7만 |
|---|
| 2025.11.10 | ₩21,450 | ₩22,500 | ₩21,000 | ₩22,400 | +4.43% | 24만 |
|---|
| 2025.11.07 | ₩20,350 | ₩21,600 | ₩20,200 | ₩21,250 | +4.42% | 26.2만 |
|---|
| 2025.11.06 | ₩21,000 | ₩21,550 | ₩20,150 | ₩20,650 | -1.67% | 12.2만 |
|---|
| 2025.11.05 | ₩21,000 | ₩21,100 | ₩19,740 | ₩20,850 | -0.71% | 31.7만 |
|---|
| 2025.11.04 | ₩19,860 | ₩21,700 | ₩19,100 | ₩21,450 | +8.01% | 34.2만 |
|---|
| 2025.11.03 | ₩20,350 | ₩20,800 | ₩19,300 | ₩19,850 | -2.46% | 19.7만 |
|---|
| 2025.10.31 | ₩18,840 | ₩20,500 | ₩18,710 | ₩20,050 | +6.42% | 33.1만 |
|---|
| 2025.10.30 | ₩19,100 | ₩19,270 | ₩18,580 | ₩18,840 | -1.36% | 10.7만 |
|---|
| 2025.10.29 | ₩18,860 | ₩19,570 | ₩18,150 | ₩18,980 | +0.64% | 28.8만 |
|---|
| 2025.10.28 | ₩18,430 | ₩18,950 | ₩17,960 | ₩18,580 | +0.81% | 32.7만 |
|---|
| 2025.10.27 | ₩18,400 | ₩18,740 | ₩17,500 | ₩18,460 | +0.33% | 60.4만 |
|---|
| 2025.10.24 | ₩19,190 | ₩19,750 | ₩18,500 | ₩18,920 | -1.41% | 24.9만 |
|---|
| 2025.10.23 | ₩23,650 | ₩24,000 | ₩18,500 | ₩19,000 | -19.66% | 93.4만 |
|---|
| 2025.10.22 | ₩21,000 | ₩21,200 | ₩20,000 | ₩20,500 | -2.38% | 19.6만 |
|---|
| 2025.10.21 | ₩22,150 | ₩22,150 | ₩19,990 | ₩21,450 | -3.16% | 48.4만 |
|---|
| 2025.10.20 | ₩22,750 | ₩22,800 | ₩20,900 | ₩21,750 | -4.40% | 39만 |
|---|
| 2025.10.17 | ₩21,800 | ₩23,350 | ₩21,200 | ₩22,800 | +4.59% | 39.9만 |
|---|
| 2025.10.16 | ₩22,900 | ₩23,150 | ₩21,150 | ₩21,750 | -5.02% | 38.7만 |
|---|
| 2025.10.15 | ₩19,270 | ₩22,350 | ₩19,140 | ₩22,250 | +15.46% | 69만 |
|---|
| 2025.10.14 | ₩19,840 | ₩19,990 | ₩18,700 | ₩19,060 | -3.93% | 24.8만 |
|---|
| 2025.10.13 | ₩19,820 | ₩20,750 | ₩18,680 | ₩19,500 | -1.61% | 50.9만 |
|---|
| 2025.10.10 | ₩18,900 | ₩20,750 | ₩18,570 | ₩19,950 | +5.56% | 54.9만 |
|---|