시장 데이터를 불러오는 중
전체 종목
큐라티스 과거 주가
348080.KQ · KOSDAQ
주요 제품·사업: 백신 및 면역증강제 개발제조업, CMO/CDMO
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
348080.KQ · KOSDAQ
주요 제품·사업: 백신 및 면역증강제 개발제조업, CMO/CDMO
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,880 | ₩3,880 | ₩3,655 | ₩3,740 | -3.61% | 3.7만 |
| 2026.10.07 | ₩3,890 | ₩4,250 | ₩3,710 | ₩3,935 | +1.16% | 12.8만 |
| 2026.10.06 | ₩3,885 | ₩3,930 | ₩3,685 | ₩3,825 | -1.54% | 4.9만 |
| 2026.10.02 | ₩3,855 | ₩3,880 | ₩3,730 | ₩3,830 | -0.65% | 4.1만 |
| 2026.10.01 | ₩3,750 | ₩3,865 | ₩3,655 | ₩3,800 | +1.33% | 3.3만 |
| 2026.09.30 | ₩3,865 | ₩3,895 | ₩3,705 | ₩3,735 | -3.36% | 7.3만 |
| 2026.09.29 | ₩4,005 | ₩4,005 | ₩3,765 | ₩3,855 | -3.75% | 6.5만 |
| 2026.09.28 | ₩3,865 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,865 |
| ₩4,045 |
| +4.66% |
| 16.9만 |
| 2026.09.23 | ₩3,985 | ₩4,105 | ₩3,770 | ₩4,105 | +3.01% | 16.5만 |
|---|
| 2026.09.22 | ₩4,220 | ₩4,240 | ₩3,815 | ₩3,815 | -9.60% | 24.2만 |
|---|
| 2026.09.21 | ₩4,600 | ₩5,400 | ₩4,305 | ₩4,400 | -4.35% | 178.5만 |
|---|
| 2026.09.18 | ₩6,060 | ₩6,140 | ₩4,460 | ₩4,540 | -25.08% | 255.2만 |
|---|
| 2026.09.17 | ₩4,445 | ₩4,815 | ₩4,170 | ₩4,815 | +8.32% | 28.1만 |
|---|
| 2026.09.16 | ₩2,845 | ₩3,705 | ₩2,710 | ₩3,705 | +30.23% | 8.9만 |
|---|
| 2026.09.15 | ₩3,045 | ₩3,115 | ₩2,815 | ₩2,850 | -6.40% | 2.2만 |
|---|
| 2026.09.14 | ₩2,890 | ₩3,045 | ₩2,800 | ₩2,950 | +2.08% | 2.8만 |
|---|
| 2026.09.11 | ₩2,960 | ₩3,010 | ₩2,820 | ₩2,890 | -2.36% | 1.6만 |
|---|
| 2026.09.10 | ₩2,880 | ₩3,000 | ₩2,835 | ₩2,960 | +2.78% | 2.3만 |
|---|
| 2026.09.09 | ₩2,700 | ₩2,900 | ₩2,675 | ₩2,880 | +6.67% | 2.9만 |
|---|
| 2026.09.08 | ₩2,685 | ₩2,735 | ₩2,610 | ₩2,700 | +0.56% | 2.2만 |
|---|
| 2026.09.07 | ₩2,855 | ₩2,855 | ₩2,640 | ₩2,680 | -6.13% | 1.7만 |
|---|
| 2026.09.04 | ₩2,680 | ₩2,750 | ₩2,615 | ₩2,745 | +2.43% | 1.9만 |
|---|
| 2026.09.03 | ₩2,990 | ₩2,990 | ₩2,655 | ₩2,680 | -10.37% | 3.6만 |
|---|
| 2026.09.02 | ₩2,795 | ₩2,850 | ₩2,715 | ₩2,775 | -0.72% | 1.5만 |
|---|
| 2026.09.01 | ₩2,755 | ₩2,890 | ₩2,700 | ₩2,795 | +1.45% | 1.5만 |
|---|
| 2026.08.31 | ₩2,695 | ₩2,755 | ₩2,605 | ₩2,750 | +2.04% | 1.9만 |
|---|
| 2026.08.28 | ₩2,745 | ₩2,780 | ₩2,640 | ₩2,725 | -0.73% | 1.9만 |
|---|
| 2026.08.27 | ₩2,760 | ₩2,820 | ₩2,640 | ₩2,745 | -0.54% | 2.8만 |
|---|
| 2026.08.26 | ₩2,730 | ₩2,815 | ₩2,640 | ₩2,760 | +1.10% | 6.4만 |
|---|
| 2026.08.25 | ₩3,025 | ₩3,030 | ₩2,630 | ₩2,785 | -7.93% | 10.3만 |
|---|
| 2026.08.24 | ₩2,830 | ₩3,160 | ₩2,830 | ₩3,025 | +6.89% | 9.7만 |
|---|
| 2026.08.21 | ₩2,880 | ₩2,985 | ₩2,700 | ₩2,790 | -3.13% | 7.1만 |
|---|
| 2026.08.20 | ₩3,190 | ₩3,300 | ₩2,705 | ₩2,885 | -9.56% | 27.1만 |
|---|
| 2026.08.19 | ₩2,815 | ₩2,875 | ₩2,690 | ₩2,690 | -4.44% | 4.5만 |
|---|
| 2026.08.18 | ₩3,110 | ₩3,120 | ₩2,800 | ₩2,860 | -8.04% | 5만 |
|---|
| 2026.08.14 | ₩3,130 | ₩3,400 | ₩2,850 | ₩3,060 | -2.24% | 17.1만 |
|---|
| 2026.08.13 | ₩3,210 | ₩3,860 | ₩3,050 | ₩3,055 | -4.83% | 28.4만 |
|---|
| 2026.08.12 | ₩3,295 | ₩3,400 | ₩3,010 | ₩3,240 | -1.67% | 12.4만 |
|---|
| 2026.08.11 | ₩3,200 | ₩3,515 | ₩2,990 | ₩3,295 | +2.97% | 29.5만 |
|---|
| 2026.08.10 | ₩3,745 | ₩3,745 | ₩3,205 | ₩3,290 | -12.15% | 37만 |
|---|
| 2026.08.07 | ₩5,010 | ₩5,010 | ₩3,315 | ₩3,705 | -26.05% | 156.5만 |
|---|
| 2026.08.06 | ₩3,885 | ₩3,885 | ₩3,885 | ₩3,885 | 0.00% | 6.2만 |
|---|
| 2026.08.05 | ₩2,365 | ₩2,990 | ₩2,365 | ₩2,990 | +26.43% | 8.8만 |
|---|
| 2026.08.04 | ₩2,205 | ₩2,590 | ₩2,205 | ₩2,300 | +4.31% | 6.6만 |
|---|
| 2026.08.03 | ₩2,190 | ₩2,390 | ₩2,190 | ₩2,205 | +0.68% | 3만 |
|---|
| 2026.07.31 | ₩2,075 | ₩2,220 | ₩1,965 | ₩2,190 | +5.54% | 2.2만 |
|---|
| 2026.07.30 | ₩1,959 | ₩2,095 | ₩1,860 | ₩2,075 | +5.92% | 4만 |
|---|
| 2026.07.29 | ₩1,866 | ₩2,020 | ₩1,765 | ₩1,902 | +1.93% | 6.1만 |
|---|
| 2026.07.28 | ₩1,994 | ₩2,190 | ₩1,906 | ₩1,936 | -2.91% | 5.5만 |
|---|
| 2026.07.27 | ₩2,015 | ₩2,110 | ₩1,900 | ₩1,994 | -1.04% | 3.4만 |
|---|
| 2026.07.24 | ₩1,976 | ₩2,170 | ₩1,944 | ₩1,960 | -0.81% | 8.9만 |
|---|
| 2026.07.23 | ₩2,080 | ₩2,600 | ₩1,960 | ₩1,962 | -5.67% | 14.6만 |
|---|
| 2026.07.22 | ₩2,700 | ₩2,710 | ₩1,999 | ₩2,080 | -22.96% | 15.5만 |
|---|
| 2026.07.21 | ₩2,784 | ₩2,784 | ₩2,784 | ₩2,784 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩2,784 | ₩2,784 | ₩2,784 | ₩2,784 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩2,784 | ₩2,784 | ₩2,784 | ₩2,784 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩2,784 | ₩2,784 | ₩2,784 | ₩2,784 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩2,784 | ₩2,784 | ₩2,784 | ₩2,784 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩2,784 | ₩2,784 | ₩2,784 | ₩2,784 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩2,784 | ₩2,784 | ₩2,784 | ₩2,784 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩2,784 | ₩2,784 | ₩2,784 | ₩2,784 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩2,784 | ₩2,784 | ₩2,784 | ₩2,784 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩2,784 | ₩2,784 | ₩2,784 | ₩2,784 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩2,784 | ₩2,784 | ₩2,784 | ₩2,784 | 0.00% | 0 |
|---|
| 2026.07.03 | ₩2,784 | ₩2,784 | ₩2,784 | ₩2,784 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩2,784 | ₩2,784 | ₩2,784 | ₩2,784 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩2,784 | ₩2,784 | ₩2,784 | ₩2,784 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩3,505 | ₩3,505 | ₩2,045 | ₩2,784 | -20.57% | 54.6만 |
|---|
| 2026.06.29 | ₩2,613 | ₩3,360 | ₩2,613 | ₩2,892 | +10.69% | 7.6만 |
|---|
| 2026.06.26 | ₩3,613 | ₩3,613 | ₩2,757 | ₩2,973 | -17.71% | 3.4만 |
|---|
| 2026.06.25 | ₩3,342 | ₩3,396 | ₩3,153 | ₩3,153 | -5.66% | 1.4만 |
|---|
| 2026.06.24 | ₩3,694 | ₩3,694 | ₩3,171 | ₩3,252 | -11.95% | 2만 |
|---|
| 2026.06.23 | ₩3,225 | ₩3,586 | ₩3,225 | ₩3,243 | +0.56% | 3.7만 |
|---|
| 2026.06.22 | ₩3,757 | ₩3,757 | ₩3,396 | ₩3,432 | -8.63% | 2.3만 |
|---|
| 2026.06.19 | ₩3,378 | ₩4,144 | ₩3,306 | ₩3,766 | +11.47% | 8.7만 |
|---|
| 2026.06.18 | ₩3,577 | ₩3,766 | ₩3,369 | ₩3,468 | -3.02% | 3.2만 |
|---|
| 2026.06.17 | ₩3,982 | ₩3,982 | ₩3,387 | ₩3,577 | -10.18% | 29.2만 |
|---|
| 2026.06.16 | ₩3,982 | ₩4,072 | ₩3,820 | ₩3,982 | 0.00% | 1.2만 |
|---|
| 2026.06.15 | ₩4,216 | ₩4,414 | ₩3,874 | ₩3,928 | -6.84% | 3.2만 |
|---|
| 2026.06.12 | ₩3,883 | ₩4,324 | ₩3,856 | ₩4,180 | +7.66% | 2만 |
|---|
| 2026.06.11 | ₩3,793 | ₩4,676 | ₩3,775 | ₩4,009 | +5.70% | 7.9만 |
|---|
| 2026.06.10 | ₩3,784 | ₩4,234 | ₩3,766 | ₩3,793 | +0.24% | 90 |
|---|
| 2026.06.09 | ₩4,072 | ₩4,270 | ₩4,018 | ₩4,180 | +2.65% | 8천 |
|---|
| 2026.06.08 | ₩4,081 | ₩4,378 | ₩3,991 | ₩4,072 | -0.22% | 1.1만 |
|---|
| 2026.06.05 | ₩4,468 | ₩4,514 | ₩4,027 | ₩4,387 | -1.81% | 9.8천 |
|---|
| 2026.06.04 | ₩4,054 | ₩4,559 | ₩4,054 | ₩4,468 | +10.22% | 1.6만 |
|---|
| 2026.06.02 | ₩4,541 | ₩4,622 | ₩4,324 | ₩4,613 | +1.59% | 1.1만 |
|---|
| 2026.06.01 | ₩4,811 | ₩4,811 | ₩4,333 | ₩4,523 | -5.99% | 2.3만 |
|---|
| 2026.05.29 | ₩5,054 | ₩5,225 | ₩4,550 | ₩4,793 | -5.17% | 2.3만 |
|---|
| 2026.05.28 | ₩5,045 | ₩5,090 | ₩4,883 | ₩5,054 | +0.18% | 1.5만 |
|---|
| 2026.05.27 | ₩5,342 | ₩5,405 | ₩4,946 | ₩5,045 | -5.56% | 2.4만 |
|---|
| 2026.05.26 | ₩5,405 | ₩5,559 | ₩5,234 | ₩5,387 | -0.33% | 2만 |
|---|
| 2026.05.22 | ₩4,847 | ₩5,495 | ₩4,847 | ₩5,297 | +9.29% | 4.6만 |
|---|
| 2026.05.21 | ₩5,216 | ₩5,495 | ₩5,045 | ₩5,045 | -3.28% | 2.2만 |
|---|
| 2026.05.20 | ₩5,423 | ₩5,423 | ₩5,135 | ₩5,243 | -3.32% | 2.9만 |
|---|
| 2026.05.19 | ₩5,658 | ₩5,658 | ₩5,279 | ₩5,423 | -4.14% | 1.4만 |
|---|
| 2026.05.18 | ₩5,667 | ₩5,667 | ₩5,171 | ₩5,658 | -0.16% | 1.8만 |
|---|
| 2026.05.15 | ₩5,919 | ₩5,928 | ₩5,270 | ₩5,649 | -4.57% | 7.3만 |
|---|
| 2026.05.14 | ₩6,342 | ₩6,396 | ₩5,820 | ₩5,919 | -6.68% | 5.6만 |
|---|
| 2026.05.13 | ₩6,667 | ₩6,667 | ₩6,126 | ₩6,189 | -7.16% | 4.1만 |
|---|
| 2026.05.12 | ₩6,405 | ₩6,739 | ₩6,243 | ₩6,595 | +2.95% | 8.6만 |
|---|
| 2026.05.11 | ₩6,883 | ₩6,901 | ₩6,216 | ₩6,405 | -6.94% | 4만 |
|---|
| 2026.05.08 | ₩6,865 | ₩7,108 | ₩6,667 | ₩6,865 | 0.00% | 2.7만 |
|---|
| 2026.05.07 | ₩7,189 | ₩7,342 | ₩6,667 | ₩6,865 | -4.51% | 7.8만 |
|---|
| 2026.05.06 | ₩7,468 | ₩7,730 | ₩7,027 | ₩7,180 | -3.86% | 3.4만 |
|---|
| 2026.05.04 | ₩8,054 | ₩8,054 | ₩7,342 | ₩7,514 | -6.71% | 2.8만 |
|---|
| 2026.04.30 | ₩7,649 | ₩7,703 | ₩7,423 | ₩7,640 | -0.12% | 2만 |
|---|
| 2026.04.29 | ₩7,595 | ₩7,658 | ₩7,360 | ₩7,658 | +0.83% | 1.9만 |
|---|
| 2026.04.28 | ₩7,802 | ₩7,874 | ₩7,252 | ₩7,640 | -2.08% | 5.2만 |
|---|
| 2026.04.27 | ₩7,910 | ₩8,153 | ₩7,739 | ₩7,802 | -1.37% | 4.6만 |
|---|
| 2026.04.24 | ₩9,135 | ₩10,360 | ₩5,703 | ₩7,892 | -13.61% | 32.3만 |
|---|
| 2026.04.23 | ₩8,514 | ₩8,685 | ₩8,108 | ₩8,144 | -4.34% | 2.7만 |
|---|
| 2026.04.22 | ₩8,649 | ₩8,649 | ₩7,838 | ₩8,468 | -2.08% | 2.1만 |
|---|
| 2026.04.21 | ₩8,468 | ₩8,505 | ₩7,658 | ₩8,378 | -1.06% | 3.9만 |
|---|
| 2026.04.20 | ₩8,820 | ₩9,279 | ₩8,135 | ₩8,468 | -3.98% | 7.9만 |
|---|
| 2026.04.17 | ₩7,477 | ₩9,009 | ₩7,378 | ₩8,640 | +15.54% | 11.3만 |
|---|
| 2026.04.16 | ₩7,369 | ₩7,748 | ₩7,099 | ₩7,468 | +1.34% | 6.8만 |
|---|
| 2026.04.15 | ₩8,009 | ₩8,018 | ₩6,784 | ₩7,252 | -9.45% | 23.8만 |
|---|
| 2026.04.14 | ₩8,468 | ₩8,541 | ₩8,171 | ₩8,216 | -2.98% | 2.5만 |
|---|
| 2026.04.13 | ₩8,288 | ₩8,378 | ₩8,108 | ₩8,279 | -0.11% | 8천 |
|---|
| 2026.04.10 | ₩8,613 | ₩8,640 | ₩8,198 | ₩8,261 | -4.08% | 2.7만 |
|---|
| 2026.04.09 | ₩8,604 | ₩8,631 | ₩8,297 | ₩8,369 | -2.72% | 8.3천 |
|---|
| 2026.04.08 | ₩8,333 | ₩8,604 | ₩8,198 | ₩8,297 | -0.43% | 1.3만 |
|---|
| 2026.04.07 | ₩7,964 | ₩8,315 | ₩7,964 | ₩8,288 | +4.07% | 1.5만 |
|---|
| 2026.04.06 | ₩8,342 | ₩8,342 | ₩7,820 | ₩7,964 | -4.54% | 2만 |
|---|
| 2026.04.03 | ₩8,658 | ₩8,775 | ₩8,180 | ₩8,342 | -3.64% | 2.1만 |
|---|
| 2026.04.02 | ₩9,306 | ₩9,306 | ₩8,378 | ₩8,541 | -8.23% | 3.6만 |
|---|
| 2026.04.01 | ₩8,820 | ₩8,955 | ₩8,288 | ₩8,784 | -0.41% | 1.7만 |
|---|
| 2026.03.31 | ₩8,757 | ₩8,838 | ₩8,342 | ₩8,342 | -4.73% | 2.8만 |
|---|
| 2026.03.30 | ₩9,279 | ₩9,279 | ₩8,820 | ₩8,829 | -4.85% | 1.5만 |
|---|
| 2026.03.27 | ₩9,279 | ₩9,333 | ₩8,838 | ₩9,279 | 0.00% | 9.6천 |
|---|
| 2026.03.26 | ₩9,387 | ₩9,459 | ₩8,964 | ₩9,009 | -4.03% | 1.8만 |
|---|
| 2026.03.25 | ₩9,207 | ₩9,378 | ₩8,910 | ₩9,054 | -1.66% | 2.4만 |
|---|
| 2026.03.24 | ₩9,054 | ₩9,360 | ₩8,685 | ₩9,207 | +1.69% | 3.7만 |
|---|
| 2026.03.23 | ₩9,730 | ₩9,730 | ₩9,009 | ₩9,018 | -7.31% | 3.1만 |
|---|
| 2026.03.20 | ₩9,829 | ₩10,171 | ₩9,703 | ₩9,811 | -0.18% | 1.4만 |
|---|
| 2026.03.19 | ₩10,243 | ₩10,441 | ₩9,631 | ₩9,784 | -4.49% | 4.6만 |
|---|
| 2026.03.18 | ₩10,360 | ₩11,306 | ₩10,000 | ₩10,441 | +0.78% | 5.6만 |
|---|
| 2026.03.17 | ₩10,721 | ₩10,829 | ₩10,306 | ₩10,333 | -3.61% | 3.1만 |
|---|
| 2026.03.16 | ₩11,685 | ₩11,685 | ₩10,486 | ₩10,523 | -9.95% | 6.4만 |
|---|
| 2026.03.13 | ₩11,505 | ₩12,072 | ₩11,081 | ₩11,577 | +0.63% | 6만 |
|---|
| 2026.03.12 | ₩11,532 | ₩12,477 | ₩10,991 | ₩11,505 | -0.23% | 10.9만 |
|---|
| 2026.03.11 | ₩10,450 | ₩11,658 | ₩10,450 | ₩11,072 | +5.95% | 7.1만 |
|---|
| 2026.03.10 | ₩11,414 | ₩11,414 | ₩9,910 | ₩10,928 | -4.26% | 10.4만 |
|---|
| 2026.03.09 | ₩13,063 | ₩13,063 | ₩10,856 | ₩10,874 | -16.76% | 10.4만 |
|---|
| 2026.03.06 | ₩11,198 | ₩11,784 | ₩10,766 | ₩11,414 | +1.93% | 10.5만 |
|---|
| 2026.03.05 | ₩9,459 | ₩11,423 | ₩9,279 | ₩11,198 | +18.38% | 14.1만 |
|---|
| 2026.03.04 | ₩9,865 | ₩9,865 | ₩8,793 | ₩9,036 | -8.40% | 4.4만 |
|---|
| 2026.03.03 | ₩9,910 | ₩10,468 | ₩9,252 | ₩9,865 | -0.45% | 5.8만 |
|---|
| 2026.02.27 | ₩9,144 | ₩10,252 | ₩8,856 | ₩9,910 | +8.37% | 10.7만 |
|---|
| 2026.02.26 | ₩9,198 | ₩9,198 | ₩8,586 | ₩8,901 | -3.23% | 4.2만 |
|---|
| 2026.02.25 | ₩8,982 | ₩9,288 | ₩8,847 | ₩9,009 | +0.30% | 1.8만 |
|---|
| 2026.02.24 | ₩8,793 | ₩9,135 | ₩8,703 | ₩8,982 | +2.15% | 2.1만 |
|---|
| 2026.02.23 | ₩8,775 | ₩9,144 | ₩8,369 | ₩8,793 | +0.21% | 2.2만 |
|---|
| 2026.02.20 | ₩9,288 | ₩9,315 | ₩8,468 | ₩8,712 | -6.21% | 5.2만 |
|---|
| 2026.02.19 | ₩9,595 | ₩9,595 | ₩9,144 | ₩9,252 | -3.57% | 2.7만 |
|---|
| 2026.02.13 | ₩10,063 | ₩10,063 | ₩9,550 | ₩9,595 | -4.66% | 2.8만 |
|---|
| 2026.02.12 | ₩10,081 | ₩10,586 | ₩9,937 | ₩10,216 | +1.34% | 2.2만 |
|---|
| 2026.02.11 | ₩9,955 | ₩10,270 | ₩9,955 | ₩9,991 | +0.36% | 1.4만 |
|---|
| 2026.02.10 | ₩9,730 | ₩10,090 | ₩9,730 | ₩9,955 | +2.31% | 8.5천 |
|---|
| 2026.02.09 | ₩9,459 | ₩9,802 | ₩9,450 | ₩9,793 | +3.52% | 1.8만 |
|---|
| 2026.02.06 | ₩9,468 | ₩9,910 | ₩9,108 | ₩9,450 | -0.19% | 3.5만 |
|---|
| 2026.02.05 | ₩10,351 | ₩10,766 | ₩10,063 | ₩10,180 | -1.65% | 4.3만 |
|---|
| 2026.02.04 | ₩10,090 | ₩10,423 | ₩9,748 | ₩10,351 | +2.59% | 3.8만 |
|---|
| 2026.02.03 | ₩9,324 | ₩10,090 | ₩8,982 | ₩9,784 | +4.93% | 2.6만 |
|---|
| 2026.02.02 | ₩9,117 | ₩9,270 | ₩8,829 | ₩9,036 | -0.89% | 2.1만 |
|---|
| 2026.01.30 | ₩9,703 | ₩9,793 | ₩9,018 | ₩9,117 | -6.04% | 2.6만 |
|---|
| 2026.01.29 | ₩9,532 | ₩9,856 | ₩9,288 | ₩9,694 | +1.70% | 2.7만 |
|---|
| 2026.01.28 | ₩9,595 | ₩9,820 | ₩9,189 | ₩9,532 | -0.66% | 5.1만 |
|---|
| 2026.01.27 | ₩9,757 | ₩9,865 | ₩9,514 | ₩9,595 | -1.66% | 2.2만 |
|---|
| 2026.01.26 | ₩9,649 | ₩9,910 | ₩9,459 | ₩9,757 | +1.12% | 2.5만 |
|---|
| 2026.01.23 | ₩9,514 | ₩10,072 | ₩9,189 | ₩9,649 | +1.42% | 1.8만 |
|---|
| 2026.01.22 | ₩9,306 | ₩9,595 | ₩9,009 | ₩9,595 | +3.10% | 1.9만 |
|---|
| 2026.01.21 | ₩9,369 | ₩9,865 | ₩9,234 | ₩9,324 | -0.48% | 2.7만 |
|---|
| 2026.01.20 | ₩9,955 | ₩10,288 | ₩9,450 | ₩9,829 | -1.27% | 1.9만 |
|---|
| 2026.01.19 | ₩9,730 | ₩10,532 | ₩9,324 | ₩9,766 | +0.37% | 3.8만 |
|---|
| 2026.01.16 | ₩9,892 | ₩9,910 | ₩9,171 | ₩9,351 | -5.46% | 3만 |
|---|
| 2026.01.15 | ₩9,847 | ₩10,180 | ₩9,550 | ₩9,883 | +0.37% | 1.3만 |
|---|
| 2026.01.14 | ₩10,180 | ₩10,234 | ₩9,685 | ₩9,703 | -4.69% | 1.9만 |
|---|
| 2026.01.13 | ₩10,505 | ₩10,505 | ₩10,063 | ₩10,090 | -3.95% | 1.9만 |
|---|
| 2026.01.12 | ₩10,883 | ₩10,883 | ₩10,369 | ₩10,505 | -3.48% | 2.6만 |
|---|
| 2026.01.09 | ₩10,910 | ₩11,090 | ₩10,577 | ₩10,892 | -0.17% | 3.1만 |
|---|
| 2026.01.08 | ₩11,171 | ₩11,333 | ₩10,631 | ₩10,901 | -2.42% | 4.9만 |
|---|
| 2026.01.07 | ₩11,441 | ₩12,153 | ₩10,829 | ₩11,270 | -1.50% | 5.2만 |
|---|
| 2026.01.06 | ₩11,712 | ₩11,892 | ₩11,351 | ₩11,441 | -2.31% | 2.9만 |
|---|
| 2026.01.05 | ₩12,117 | ₩12,117 | ₩11,261 | ₩11,712 | -3.35% | 3.3만 |
|---|
| 2026.01.02 | ₩11,712 | ₩12,090 | ₩11,396 | ₩11,766 | +0.46% | 2.6만 |
|---|
| 2025.12.30 | ₩11,892 | ₩12,523 | ₩11,369 | ₩11,712 | -1.52% | 3.2만 |
|---|
| 2025.12.29 | ₩11,288 | ₩12,027 | ₩11,144 | ₩11,892 | +5.35% | 6.3만 |
|---|
| 2025.12.26 | ₩10,495 | ₩10,964 | ₩10,324 | ₩10,964 | +4.46% | 4.9만 |
|---|
| 2025.12.24 | ₩10,270 | ₩11,261 | ₩10,180 | ₩10,450 | +1.75% | 7.5만 |
|---|
| 2025.12.23 | ₩10,676 | ₩10,766 | ₩10,396 | ₩10,450 | -2.11% | 3.4만 |
|---|
| 2025.12.22 | ₩12,468 | ₩12,739 | ₩9,910 | ₩10,730 | -13.95% | 19.8만 |
|---|
| 2025.12.19 | ₩12,973 | ₩13,234 | ₩11,892 | ₩12,306 | -5.14% | 18.1만 |
|---|
| 2025.12.18 | ₩12,523 | ₩13,333 | ₩12,234 | ₩12,432 | -0.72% | 7.4만 |
|---|
| 2025.12.17 | ₩11,640 | ₩12,703 | ₩11,261 | ₩12,523 | +7.59% | 11.2만 |
|---|
| 2025.12.16 | ₩12,793 | ₩12,946 | ₩11,568 | ₩11,847 | -7.39% | 6.7만 |
|---|
| 2025.12.15 | ₩12,748 | ₩13,378 | ₩12,405 | ₩12,703 | -0.35% | 12.6만 |
|---|
| 2025.12.12 | ₩11,883 | ₩13,054 | ₩11,802 | ₩12,748 | +7.28% | 8.2만 |
|---|
| 2025.12.11 | ₩11,874 | ₩13,333 | ₩11,739 | ₩11,874 | 0.00% | 15.5만 |
|---|
| 2025.12.10 | ₩10,991 | ₩12,613 | ₩10,739 | ₩11,874 | +8.03% | 15.4만 |
|---|
| 2025.12.09 | ₩10,432 | ₩11,135 | ₩10,180 | ₩11,108 | +6.48% | 6만 |
|---|
| 2025.12.08 | ₩10,054 | ₩10,991 | ₩10,009 | ₩10,432 | +3.76% | 5.6만 |
|---|
| 2025.12.05 | ₩10,748 | ₩11,171 | ₩10,045 | ₩10,045 | -6.54% | 10.2만 |
|---|
| 2025.12.04 | ₩9,721 | ₩11,261 | ₩9,703 | ₩10,541 | +8.43% | 17.4만 |
|---|
| 2025.12.03 | ₩9,703 | ₩10,360 | ₩9,414 | ₩9,721 | +0.19% | 8.1만 |
|---|
| 2025.12.02 | ₩9,631 | ₩9,865 | ₩9,369 | ₩9,703 | +0.75% | 2.3만 |
|---|
| 2025.12.01 | ₩9,225 | ₩9,775 | ₩9,216 | ₩9,631 | +4.39% | 4만 |
|---|
| 2025.11.28 | ₩8,613 | ₩9,342 | ₩8,514 | ₩9,216 | +7.01% | 8.3만 |
|---|
| 2025.11.27 | ₩8,532 | ₩8,811 | ₩8,450 | ₩8,613 | +0.95% | 4만 |
|---|
| 2025.11.26 | ₩8,288 | ₩8,721 | ₩8,288 | ₩8,532 | +2.93% | 1.5만 |
|---|
| 2025.11.25 | ₩8,532 | ₩8,631 | ₩8,279 | ₩8,279 | -2.96% | 1.5만 |
|---|
| 2025.11.24 | ₩8,126 | ₩8,730 | ₩8,126 | ₩8,559 | +5.32% | 3.8만 |
|---|
| 2025.11.21 | ₩8,153 | ₩8,649 | ₩7,937 | ₩8,126 | -0.33% | 2.8만 |
|---|
| 2025.11.20 | ₩8,171 | ₩8,450 | ₩8,135 | ₩8,234 | +0.77% | 8.8천 |
|---|
| 2025.11.19 | ₩8,667 | ₩8,730 | ₩7,838 | ₩8,180 | -5.61% | 3.6만 |
|---|
| 2025.11.18 | ₩8,604 | ₩8,856 | ₩8,477 | ₩8,667 | +0.73% | 2.3만 |
|---|
| 2025.11.17 | ₩8,559 | ₩8,829 | ₩8,378 | ₩8,595 | +0.42% | 2만 |
|---|
| 2025.11.14 | ₩8,387 | ₩8,955 | ₩8,288 | ₩8,477 | +1.07% | 3.3만 |
|---|
| 2025.11.13 | ₩8,342 | ₩8,829 | ₩8,243 | ₩8,396 | +0.65% | 3.4만 |
|---|
| 2025.11.12 | ₩7,937 | ₩8,649 | ₩7,937 | ₩8,342 | +5.11% | 5만 |
|---|
| 2025.11.11 | ₩8,018 | ₩8,099 | ₩7,838 | ₩8,063 | +0.56% | 1.9만 |
|---|
| 2025.11.10 | ₩7,793 | ₩8,180 | ₩7,739 | ₩8,018 | +2.89% | 2.2만 |
|---|
| 2025.11.07 | ₩7,973 | ₩8,063 | ₩7,667 | ₩7,739 | -2.94% | 4.8만 |
|---|
| 2025.11.06 | ₩7,847 | ₩8,279 | ₩7,730 | ₩8,063 | +2.76% | 1.4만 |
|---|
| 2025.11.05 | ₩8,198 | ₩8,378 | ₩7,739 | ₩7,847 | -4.29% | 2만 |
|---|
| 2025.11.04 | ₩7,793 | ₩8,387 | ₩7,658 | ₩8,198 | +5.20% | 3.3만 |
|---|
| 2025.11.03 | ₩7,928 | ₩8,108 | ₩7,739 | ₩7,793 | -1.70% | 2.2만 |
|---|
| 2025.10.31 | ₩8,117 | ₩8,288 | ₩7,928 | ₩8,018 | -1.22% | 2.6만 |
|---|
| 2025.10.30 | ₩7,937 | ₩8,279 | ₩7,937 | ₩8,117 | +2.27% | 2.5만 |
|---|
| 2025.10.29 | ₩8,423 | ₩8,622 | ₩8,171 | ₩8,198 | -2.67% | 2.7만 |
|---|
| 2025.10.28 | ₩8,577 | ₩8,739 | ₩8,387 | ₩8,423 | -1.79% | 1.5만 |
|---|
| 2025.10.27 | ₩8,360 | ₩8,793 | ₩8,270 | ₩8,514 | +1.83% | 2.1만 |
|---|
| 2025.10.24 | ₩8,297 | ₩8,523 | ₩8,225 | ₩8,360 | +0.76% | 2.2만 |
|---|
| 2025.10.23 | ₩8,351 | ₩8,730 | ₩8,297 | ₩8,297 | -0.65% | 1.3만 |
|---|
| 2025.10.22 | ₩8,649 | ₩8,649 | ₩8,306 | ₩8,414 | -2.71% | 9.3천 |
|---|
| 2025.10.21 | ₩8,730 | ₩8,847 | ₩8,378 | ₩8,423 | -3.51% | 2만 |
|---|
| 2025.10.20 | ₩8,405 | ₩8,757 | ₩7,964 | ₩8,739 | +3.97% | 3.5만 |
|---|
| 2025.10.17 | ₩8,613 | ₩8,721 | ₩8,351 | ₩8,405 | -2.41% | 3.9만 |
|---|
| 2025.10.16 | ₩8,829 | ₩8,829 | ₩8,441 | ₩8,613 | -2.45% | 2.2만 |
|---|
| 2025.10.15 | ₩8,604 | ₩8,694 | ₩8,450 | ₩8,559 | -0.52% | 1.7만 |
|---|
| 2025.10.14 | ₩8,441 | ₩8,640 | ₩8,207 | ₩8,514 | +0.85% | 1.6만 |
|---|
| 2025.10.13 | ₩8,541 | ₩8,595 | ₩8,342 | ₩8,532 | -0.11% | 1.4만 |
|---|
| 2025.10.10 | ₩8,712 | ₩9,775 | ₩8,108 | ₩8,559 | -1.76% | 6.4만 |
|---|