시장 데이터를 불러오는 중
전체 종목
큐라클 과거 주가
큐라클 · 365270.KQ · KOSDAQ
주요 제품·사업: 혈관질환치료제 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
큐라클 · 365270.KQ · KOSDAQ
주요 제품·사업: 혈관질환치료제 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩10,160 | ₩10,200 | ₩9,650 | ₩9,770 | -3.84% | 9.5만 |
| 2026.10.07 | ₩10,370 | ₩10,370 | ₩9,930 | ₩10,050 | -3.09% | 3만 |
| 2026.10.06 | ₩10,110 | ₩10,480 | ₩10,020 | ₩10,120 | +0.10% | 4.7만 |
| 2026.10.02 | ₩10,460 | ₩10,460 | ₩10,020 | ₩10,200 | -2.49% | 4.2만 |
| 2026.10.01 | ₩10,410 | ₩10,670 | ₩10,180 | ₩10,380 | -0.29% | 5.5만 |
| 2026.09.30 | ₩10,000 | ₩10,400 | ₩9,740 | ₩10,300 | +3.00% | 7.1만 |
| 2026.09.29 | ₩9,690 | ₩9,920 | ₩9,500 | ₩9,840 | +1.55% | 6.8만 |
| 2026.09.28 | ₩9,570 | ₩9,990 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,400 |
| ₩9,670 |
| +1.04% |
| 3.5만 |
| 2026.09.23 | ₩9,300 | ₩9,670 | ₩9,160 | ₩9,570 | +2.90% | 10.1만 |
|---|
| 2026.09.22 | ₩9,120 | ₩9,450 | ₩9,020 | ₩9,220 | +1.10% | 8.5만 |
|---|
| 2026.09.21 | ₩9,350 | ₩9,360 | ₩8,980 | ₩9,120 | -2.46% | 5.5만 |
|---|
| 2026.09.18 | ₩9,280 | ₩9,540 | ₩9,130 | ₩9,140 | -1.51% | 4.3만 |
|---|
| 2026.09.17 | ₩9,130 | ₩9,610 | ₩9,100 | ₩9,280 | +1.64% | 2.7만 |
|---|
| 2026.09.16 | ₩9,300 | ₩9,340 | ₩9,070 | ₩9,200 | -1.08% | 2.6만 |
|---|
| 2026.09.15 | ₩9,210 | ₩9,490 | ₩9,060 | ₩9,360 | +1.63% | 2.5만 |
|---|
| 2026.09.14 | ₩9,300 | ₩9,450 | ₩9,100 | ₩9,210 | -0.97% | 2.8만 |
|---|
| 2026.09.11 | ₩9,400 | ₩9,690 | ₩9,230 | ₩9,350 | -0.53% | 7.2만 |
|---|
| 2026.09.10 | ₩10,100 | ₩10,100 | ₩9,400 | ₩9,700 | -3.96% | 3.6만 |
|---|
| 2026.09.09 | ₩9,950 | ₩10,110 | ₩9,670 | ₩9,830 | -1.21% | 4.3만 |
|---|
| 2026.09.08 | ₩9,920 | ₩10,480 | ₩9,750 | ₩9,750 | -1.71% | 6.2만 |
|---|
| 2026.09.07 | ₩10,060 | ₩10,230 | ₩9,830 | ₩9,910 | -1.49% | 4.6만 |
|---|
| 2026.09.04 | ₩9,700 | ₩10,350 | ₩9,700 | ₩10,050 | +3.61% | 7.7만 |
|---|
| 2026.09.03 | ₩10,030 | ₩10,460 | ₩9,590 | ₩9,650 | -3.79% | 11.4만 |
|---|
| 2026.09.02 | ₩10,390 | ₩10,640 | ₩9,940 | ₩9,950 | -4.23% | 7.9만 |
|---|
| 2026.09.01 | ₩10,540 | ₩10,950 | ₩10,220 | ₩10,330 | -1.99% | 5.4만 |
|---|
| 2026.08.31 | ₩10,790 | ₩10,790 | ₩10,170 | ₩10,540 | -2.32% | 6.4만 |
|---|
| 2026.08.28 | ₩10,270 | ₩10,820 | ₩10,270 | ₩10,790 | +5.06% | 6.7만 |
|---|
| 2026.08.27 | ₩11,030 | ₩11,100 | ₩10,530 | ₩10,610 | -3.81% | 5.6만 |
|---|
| 2026.08.26 | ₩10,970 | ₩11,520 | ₩10,500 | ₩11,030 | +0.55% | 9.2만 |
|---|
| 2026.08.25 | ₩10,870 | ₩11,000 | ₩10,300 | ₩10,960 | +0.83% | 5.1만 |
|---|
| 2026.08.24 | ₩10,840 | ₩11,100 | ₩10,520 | ₩10,950 | +1.01% | 8.3만 |
|---|
| 2026.08.21 | ₩11,050 | ₩11,430 | ₩10,800 | ₩10,840 | -1.90% | 11.8만 |
|---|
| 2026.08.20 | ₩11,150 | ₩11,720 | ₩10,700 | ₩11,670 | +4.66% | 16.2만 |
|---|
| 2026.08.19 | ₩10,500 | ₩11,200 | ₩10,500 | ₩10,890 | +3.71% | 6.6만 |
|---|
| 2026.08.18 | ₩12,250 | ₩12,560 | ₩10,950 | ₩10,960 | -10.53% | 17.1만 |
|---|
| 2026.08.14 | ₩11,930 | ₩12,300 | ₩11,710 | ₩12,220 | +2.43% | 11.9만 |
|---|
| 2026.08.13 | ₩11,650 | ₩12,250 | ₩11,500 | ₩12,120 | +4.03% | 9.8만 |
|---|
| 2026.08.12 | ₩11,660 | ₩11,740 | ₩11,250 | ₩11,680 | +0.17% | 7.6만 |
|---|
| 2026.08.11 | ₩11,580 | ₩12,370 | ₩11,400 | ₩11,660 | +0.69% | 19.7만 |
|---|
| 2026.08.10 | ₩10,470 | ₩12,840 | ₩10,440 | ₩11,700 | +11.75% | 52.3만 |
|---|
| 2026.08.07 | ₩10,060 | ₩10,240 | ₩9,510 | ₩9,900 | -1.59% | 5.4만 |
|---|
| 2026.08.06 | ₩9,610 | ₩10,170 | ₩9,340 | ₩10,060 | +4.68% | 7.1만 |
|---|
| 2026.08.05 | ₩9,460 | ₩10,130 | ₩9,450 | ₩9,610 | +1.59% | 11.4만 |
|---|
| 2026.08.04 | ₩8,400 | ₩9,340 | ₩8,400 | ₩9,280 | +10.48% | 14.1만 |
|---|
| 2026.08.03 | ₩8,230 | ₩8,790 | ₩8,020 | ₩8,420 | +2.31% | 8.6만 |
|---|
| 2026.07.31 | ₩7,850 | ₩8,230 | ₩7,650 | ₩8,230 | +4.84% | 10.4만 |
|---|
| 2026.07.30 | ₩7,480 | ₩7,840 | ₩7,280 | ₩7,340 | -1.87% | 8.1만 |
|---|
| 2026.07.29 | ₩7,900 | ₩8,270 | ₩6,500 | ₩7,270 | -7.97% | 15.1만 |
|---|
| 2026.07.28 | ₩8,250 | ₩8,570 | ₩7,790 | ₩7,980 | -3.27% | 9.9만 |
|---|
| 2026.07.27 | ₩9,010 | ₩9,340 | ₩8,530 | ₩8,640 | -4.11% | 22.1만 |
|---|
| 2026.07.24 | ₩9,000 | ₩9,160 | ₩8,660 | ₩8,980 | -0.22% | 8.3만 |
|---|
| 2026.07.23 | ₩8,310 | ₩9,070 | ₩8,200 | ₩9,000 | +8.30% | 8.5만 |
|---|
| 2026.07.22 | ₩8,510 | ₩8,770 | ₩8,200 | ₩8,300 | -2.47% | 10.1만 |
|---|
| 2026.07.21 | ₩8,120 | ₩8,680 | ₩8,000 | ₩8,430 | +3.82% | 13만 |
|---|
| 2026.07.20 | ₩8,930 | ₩8,930 | ₩8,210 | ₩8,330 | -6.72% | 9.1만 |
|---|
| 2026.07.16 | ₩8,690 | ₩8,990 | ₩8,500 | ₩8,850 | +1.84% | 6.3만 |
|---|
| 2026.07.15 | ₩8,710 | ₩9,090 | ₩8,600 | ₩8,820 | +1.26% | 16.2만 |
|---|
| 2026.07.14 | ₩9,210 | ₩9,360 | ₩7,730 | ₩8,490 | -7.82% | 35.4만 |
|---|
| 2026.07.13 | ₩10,480 | ₩10,480 | ₩9,380 | ₩9,430 | -10.02% | 8.4만 |
|---|
| 2026.07.10 | ₩9,550 | ₩10,480 | ₩9,550 | ₩10,080 | +5.55% | 8.5만 |
|---|
| 2026.07.09 | ₩10,230 | ₩10,510 | ₩9,320 | ₩9,540 | -6.74% | 18.3만 |
|---|
| 2026.07.08 | ₩10,300 | ₩10,890 | ₩10,010 | ₩10,150 | -1.46% | 13.1만 |
|---|
| 2026.07.07 | ₩11,320 | ₩11,650 | ₩10,220 | ₩10,400 | -8.13% | 13.7만 |
|---|
| 2026.07.06 | ₩11,640 | ₩11,900 | ₩10,910 | ₩11,500 | -1.20% | 4만 |
|---|
| 2026.07.03 | ₩11,660 | ₩11,830 | ₩11,010 | ₩11,600 | -0.51% | 8.5만 |
|---|
| 2026.07.02 | ₩11,900 | ₩12,230 | ₩11,550 | ₩11,580 | -2.69% | 8.8만 |
|---|
| 2026.07.01 | ₩12,150 | ₩12,550 | ₩11,850 | ₩12,270 | +0.99% | 7.4만 |
|---|
| 2026.06.30 | ₩11,320 | ₩12,250 | ₩11,130 | ₩12,140 | +7.24% | 13.6만 |
|---|
| 2026.06.29 | ₩10,410 | ₩12,000 | ₩10,410 | ₩11,670 | +12.10% | 18.3만 |
|---|
| 2026.06.26 | ₩11,520 | ₩11,600 | ₩10,090 | ₩10,410 | -9.64% | 15.2만 |
|---|
| 2026.06.25 | ₩12,310 | ₩12,490 | ₩11,100 | ₩11,450 | -6.99% | 13.6만 |
|---|
| 2026.06.24 | ₩12,170 | ₩12,800 | ₩11,800 | ₩12,250 | +0.66% | 11.2만 |
|---|
| 2026.06.23 | ₩13,980 | ₩14,270 | ₩12,160 | ₩12,170 | -12.95% | 21.3만 |
|---|
| 2026.06.22 | ₩12,550 | ₩14,160 | ₩12,000 | ₩13,960 | +11.24% | 65.7만 |
|---|
| 2026.06.19 | ₩14,720 | ₩15,350 | ₩13,710 | ₩14,290 | -2.92% | 37만 |
|---|
| 2026.06.18 | ₩14,760 | ₩15,200 | ₩14,070 | ₩14,420 | -2.30% | 13.4만 |
|---|
| 2026.06.17 | ₩13,670 | ₩14,860 | ₩13,300 | ₩14,760 | +7.97% | 18.7만 |
|---|
| 2026.06.16 | ₩13,370 | ₩14,000 | ₩13,160 | ₩13,540 | +1.27% | 11.3만 |
|---|
| 2026.06.15 | ₩12,120 | ₩13,900 | ₩11,970 | ₩13,500 | +11.39% | 24.6만 |
|---|
| 2026.06.12 | ₩12,200 | ₩12,500 | ₩11,850 | ₩12,000 | -1.64% | 12.9만 |
|---|
| 2026.06.11 | ₩11,050 | ₩11,850 | ₩10,500 | ₩11,850 | +7.24% | 18.6만 |
|---|
| 2026.06.10 | ₩11,440 | ₩11,740 | ₩10,910 | ₩11,270 | -1.49% | 10.2만 |
|---|
| 2026.06.09 | ₩11,120 | ₩11,720 | ₩10,740 | ₩11,440 | +2.88% | 16.9만 |
|---|
| 2026.06.08 | ₩12,290 | ₩12,360 | ₩10,310 | ₩11,000 | -10.50% | 39.6만 |
|---|
| 2026.06.05 | ₩14,240 | ₩14,450 | ₩13,100 | ₩13,300 | -6.60% | 20.7만 |
|---|
| 2026.06.04 | ₩14,380 | ₩15,090 | ₩14,120 | ₩14,240 | -0.97% | 15.6만 |
|---|
| 2026.06.02 | ₩14,500 | ₩14,750 | ₩13,200 | ₩14,380 | -0.83% | 25.5만 |
|---|
| 2026.06.01 | ₩15,710 | ₩15,710 | ₩14,200 | ₩14,500 | -7.70% | 39.8만 |
|---|
| 2026.05.29 | ₩15,750 | ₩16,900 | ₩14,980 | ₩15,750 | 0.00% | 37.6만 |
|---|
| 2026.05.28 | ₩14,330 | ₩15,690 | ₩14,260 | ₩15,610 | +8.93% | 49.5만 |
|---|
| 2026.05.27 | ₩14,340 | ₩14,660 | ₩13,100 | ₩14,330 | -0.07% | 20.7만 |
|---|
| 2026.05.26 | ₩14,230 | ₩15,000 | ₩13,870 | ₩14,370 | +0.98% | 24.7만 |
|---|
| 2026.05.22 | ₩13,010 | ₩14,090 | ₩12,750 | ₩14,030 | +7.84% | 26.9만 |
|---|
| 2026.05.21 | ₩13,280 | ₩14,150 | ₩12,900 | ₩13,000 | -2.11% | 21.4만 |
|---|
| 2026.05.20 | ₩13,450 | ₩13,540 | ₩12,800 | ₩13,110 | -2.53% | 13.9만 |
|---|
| 2026.05.19 | ₩12,620 | ₩13,620 | ₩12,300 | ₩13,450 | +6.58% | 19.5만 |
|---|
| 2026.05.18 | ₩14,230 | ₩14,230 | ₩12,550 | ₩12,900 | -9.35% | 35만 |
|---|
| 2026.05.15 | ₩15,240 | ₩15,240 | ₩14,010 | ₩14,230 | -6.63% | 35.4만 |
|---|
| 2026.05.14 | ₩15,410 | ₩15,750 | ₩14,700 | ₩15,150 | -1.69% | 20.7만 |
|---|
| 2026.05.13 | ₩15,730 | ₩15,950 | ₩14,400 | ₩15,400 | -2.10% | 46.1만 |
|---|
| 2026.05.12 | ₩16,340 | ₩16,550 | ₩14,760 | ₩15,130 | -7.41% | 62.4만 |
|---|
| 2026.05.11 | ₩17,000 | ₩18,500 | ₩14,860 | ₩15,400 | -9.41% | 251.6만 |
|---|
| 2026.05.08 | ₩14,440 | ₩14,920 | ₩14,070 | ₩14,590 | +1.04% | 20.6만 |
|---|
| 2026.05.07 | ₩14,400 | ₩14,900 | ₩14,000 | ₩14,370 | -0.21% | 24.7만 |
|---|
| 2026.05.06 | ₩14,970 | ₩15,200 | ₩13,930 | ₩14,400 | -3.81% | 51.1만 |
|---|
| 2026.05.04 | ₩17,850 | ₩18,580 | ₩14,680 | ₩14,950 | -16.25% | 124.3만 |
|---|
| 2026.04.30 | ₩18,290 | ₩18,610 | ₩17,710 | ₩17,800 | -2.68% | 20.6만 |
|---|
| 2026.04.29 | ₩17,550 | ₩18,370 | ₩17,310 | ₩18,280 | +4.16% | 24.5만 |
|---|
| 2026.04.28 | ₩17,770 | ₩17,830 | ₩17,210 | ₩17,550 | -1.24% | 16.6만 |
|---|
| 2026.04.27 | ₩16,770 | ₩18,190 | ₩16,770 | ₩17,770 | +5.96% | 45만 |
|---|
| 2026.04.24 | ₩16,010 | ₩17,170 | ₩15,500 | ₩16,590 | +3.62% | 24.6만 |
|---|
| 2026.04.23 | ₩15,910 | ₩16,570 | ₩15,750 | ₩16,000 | +0.57% | 27.5만 |
|---|
| 2026.04.22 | ₩15,600 | ₩16,400 | ₩15,400 | ₩15,900 | +1.92% | 21.5만 |
|---|
| 2026.04.21 | ₩15,690 | ₩15,870 | ₩15,100 | ₩15,610 | -0.51% | 15.9만 |
|---|
| 2026.04.20 | ₩15,850 | ₩16,060 | ₩15,410 | ₩15,670 | -1.14% | 14.5만 |
|---|
| 2026.04.17 | ₩16,300 | ₩16,380 | ₩15,700 | ₩15,850 | -2.76% | 11.6만 |
|---|
| 2026.04.16 | ₩16,150 | ₩16,600 | ₩15,890 | ₩16,300 | +0.93% | 14.9만 |
|---|
| 2026.04.15 | ₩14,900 | ₩16,370 | ₩14,900 | ₩16,150 | +8.39% | 25.9만 |
|---|
| 2026.04.14 | ₩15,150 | ₩15,460 | ₩14,610 | ₩14,650 | -3.30% | 18.2만 |
|---|
| 2026.04.13 | ₩13,310 | ₩15,800 | ₩13,310 | ₩14,940 | +12.25% | 38.8만 |
|---|
| 2026.04.10 | ₩13,770 | ₩14,130 | ₩13,500 | ₩13,930 | +1.16% | 16.9만 |
|---|
| 2026.04.09 | ₩14,000 | ₩14,060 | ₩13,510 | ₩13,770 | -1.64% | 8.3만 |
|---|
| 2026.04.08 | ₩13,500 | ₩14,090 | ₩13,500 | ₩13,970 | +3.48% | 17.5만 |
|---|
| 2026.04.07 | ₩14,060 | ₩14,160 | ₩13,220 | ₩13,320 | -5.26% | 20만 |
|---|
| 2026.04.06 | ₩14,000 | ₩14,390 | ₩13,610 | ₩13,800 | -1.43% | 17.3만 |
|---|
| 2026.04.03 | ₩14,890 | ₩14,890 | ₩13,760 | ₩13,990 | -6.04% | 37.8만 |
|---|
| 2026.04.02 | ₩15,250 | ₩15,960 | ₩13,570 | ₩13,880 | -8.98% | 59.3만 |
|---|
| 2026.04.01 | ₩14,520 | ₩15,180 | ₩14,420 | ₩14,950 | +2.96% | 23.1만 |
|---|
| 2026.03.31 | ₩15,300 | ₩15,750 | ₩14,000 | ₩14,150 | -7.52% | 37.9만 |
|---|
| 2026.03.30 | ₩15,270 | ₩15,820 | ₩14,960 | ₩15,290 | +0.13% | 19.9만 |
|---|
| 2026.03.27 | ₩15,600 | ₩16,150 | ₩14,380 | ₩15,640 | +0.26% | 30.4만 |
|---|
| 2026.03.26 | ₩16,840 | ₩16,840 | ₩15,300 | ₩15,640 | -7.13% | 36.3만 |
|---|
| 2026.03.25 | ₩17,500 | ₩17,600 | ₩14,280 | ₩16,350 | -6.57% | 102.1만 |
|---|
| 2026.03.24 | ₩17,500 | ₩17,950 | ₩17,010 | ₩17,410 | -0.51% | 24.3만 |
|---|
| 2026.03.23 | ₩18,080 | ₩18,080 | ₩16,910 | ₩17,010 | -5.92% | 31.2만 |
|---|
| 2026.03.20 | ₩18,090 | ₩18,700 | ₩17,650 | ₩18,430 | +1.88% | 26.5만 |
|---|
| 2026.03.19 | ₩17,600 | ₩18,500 | ₩17,600 | ₩17,810 | +1.19% | 30.4만 |
|---|
| 2026.03.18 | ₩19,380 | ₩19,500 | ₩17,700 | ₩18,320 | -5.47% | 56만 |
|---|
| 2026.03.17 | ₩19,810 | ₩20,750 | ₩18,950 | ₩19,000 | -4.09% | 46.5만 |
|---|
| 2026.03.16 | ₩18,650 | ₩19,920 | ₩17,800 | ₩19,710 | +5.68% | 55.7만 |
|---|
| 2026.03.13 | ₩17,200 | ₩19,150 | ₩16,500 | ₩18,650 | +8.43% | 46.4만 |
|---|
| 2026.03.12 | ₩16,400 | ₩17,730 | ₩16,270 | ₩17,380 | +5.98% | 31.6만 |
|---|
| 2026.03.11 | ₩16,260 | ₩17,360 | ₩16,030 | ₩16,400 | +0.86% | 26.8만 |
|---|
| 2026.03.10 | ₩17,080 | ₩17,200 | ₩16,100 | ₩16,200 | -5.15% | 34.3만 |
|---|
| 2026.03.09 | ₩15,600 | ₩17,000 | ₩15,540 | ₩16,450 | +5.45% | 32.6만 |
|---|
| 2026.03.06 | ₩16,430 | ₩17,470 | ₩15,960 | ₩16,650 | +1.34% | 30.7만 |
|---|
| 2026.03.05 | ₩16,390 | ₩16,890 | ₩15,700 | ₩16,430 | +0.24% | 51.5만 |
|---|
| 2026.03.04 | ₩17,000 | ₩17,000 | ₩13,100 | ₩14,210 | -16.41% | 119.3만 |
|---|
| 2026.03.03 | ₩18,000 | ₩19,960 | ₩17,500 | ₩17,740 | -1.44% | 84만 |
|---|
| 2026.02.27 | ₩17,180 | ₩18,900 | ₩17,170 | ₩18,610 | +8.32% | 45.4만 |
|---|
| 2026.02.26 | ₩17,900 | ₩18,550 | ₩17,250 | ₩17,460 | -2.46% | 39만 |
|---|
| 2026.02.25 | ₩16,290 | ₩18,410 | ₩16,290 | ₩17,900 | +9.88% | 74.4만 |
|---|
| 2026.02.24 | ₩16,050 | ₩16,460 | ₩15,240 | ₩16,270 | +1.37% | 44.7만 |
|---|
| 2026.02.23 | ₩16,260 | ₩16,800 | ₩15,100 | ₩16,180 | -0.49% | 55.4만 |
|---|
| 2026.02.20 | ₩14,790 | ₩16,850 | ₩14,600 | ₩16,500 | +11.56% | 60.6만 |
|---|
| 2026.02.19 | ₩14,030 | ₩15,500 | ₩13,810 | ₩14,790 | +5.42% | 57.1만 |
|---|
| 2026.02.13 | ₩12,690 | ₩14,400 | ₩12,280 | ₩13,970 | +10.09% | 76.1만 |
|---|
| 2026.02.12 | ₩12,450 | ₩13,130 | ₩12,380 | ₩12,690 | +1.93% | 30만 |
|---|
| 2026.02.11 | ₩12,160 | ₩12,830 | ₩12,160 | ₩12,450 | +2.38% | 36.3만 |
|---|
| 2026.02.10 | ₩12,070 | ₩13,070 | ₩12,070 | ₩12,260 | +1.57% | 47.8만 |
|---|
| 2026.02.09 | ₩12,170 | ₩12,440 | ₩11,500 | ₩12,240 | +0.58% | 56.6만 |
|---|
| 2026.02.06 | ₩12,000 | ₩12,560 | ₩11,140 | ₩12,110 | +0.92% | 70만 |
|---|
| 2026.02.05 | ₩12,500 | ₩12,880 | ₩11,850 | ₩12,420 | -0.64% | 53.5만 |
|---|
| 2026.02.04 | ₩12,630 | ₩12,880 | ₩12,100 | ₩12,300 | -2.61% | 50.9만 |
|---|
| 2026.02.03 | ₩11,700 | ₩13,150 | ₩11,360 | ₩12,780 | +9.23% | 87.5만 |
|---|
| 2026.02.02 | ₩12,080 | ₩12,190 | ₩11,020 | ₩11,210 | -7.20% | 95.1만 |
|---|
| 2026.01.30 | ₩9,730 | ₩12,430 | ₩9,730 | ₩12,080 | +24.15% | 294.8만 |
|---|
| 2026.01.29 | ₩9,100 | ₩10,380 | ₩8,670 | ₩9,720 | +6.81% | 108.3만 |
|---|
| 2026.01.28 | ₩9,000 | ₩9,560 | ₩8,820 | ₩8,890 | -1.22% | 46.6만 |
|---|
| 2026.01.27 | ₩9,020 | ₩9,290 | ₩8,470 | ₩8,880 | -1.55% | 42.3만 |
|---|
| 2026.01.26 | ₩9,610 | ₩9,750 | ₩8,950 | ₩9,000 | -6.35% | 65.7만 |
|---|
| 2026.01.23 | ₩8,900 | ₩9,880 | ₩8,760 | ₩9,600 | +7.87% | 79.4만 |
|---|
| 2026.01.22 | ₩8,230 | ₩8,980 | ₩7,990 | ₩8,870 | +7.78% | 60.5만 |
|---|
| 2026.01.21 | ₩9,570 | ₩9,730 | ₩7,900 | ₩8,070 | -15.67% | 124.1만 |
|---|
| 2026.01.20 | ₩9,260 | ₩11,500 | ₩8,920 | ₩9,590 | +3.56% | 297.9만 |
|---|
| 2026.01.19 | ₩8,590 | ₩9,250 | ₩8,550 | ₩9,200 | +7.10% | 54.9만 |
|---|
| 2026.01.16 | ₩8,330 | ₩8,500 | ₩8,020 | ₩8,450 | +1.44% | 19.9만 |
|---|
| 2026.01.15 | ₩8,250 | ₩8,490 | ₩7,950 | ₩8,360 | +1.33% | 22.1만 |
|---|
| 2026.01.14 | ₩8,370 | ₩8,500 | ₩8,180 | ₩8,320 | -0.60% | 19.3만 |
|---|
| 2026.01.13 | ₩8,020 | ₩8,560 | ₩7,930 | ₩8,370 | +4.36% | 30.7만 |
|---|
| 2026.01.12 | ₩8,230 | ₩8,600 | ₩7,800 | ₩8,030 | -2.43% | 31.8만 |
|---|
| 2026.01.09 | ₩8,190 | ₩8,270 | ₩7,880 | ₩8,210 | +0.24% | 17.3만 |
|---|
| 2026.01.08 | ₩8,150 | ₩8,240 | ₩7,930 | ₩8,190 | +0.49% | 15.3만 |
|---|
| 2026.01.07 | ₩8,390 | ₩8,450 | ₩7,940 | ₩8,120 | -3.22% | 31만 |
|---|
| 2026.01.06 | ₩8,790 | ₩8,910 | ₩8,230 | ₩8,350 | -5.01% | 36.4만 |
|---|
| 2026.01.05 | ₩8,180 | ₩8,850 | ₩8,010 | ₩8,800 | +7.58% | 49.5만 |
|---|
| 2026.01.02 | ₩7,100 | ₩8,270 | ₩6,930 | ₩8,180 | +15.21% | 86.7만 |
|---|
| 2025.12.30 | ₩7,200 | ₩7,300 | ₩7,050 | ₩7,130 | -0.97% | 13.6만 |
|---|
| 2025.12.29 | ₩7,290 | ₩7,350 | ₩7,100 | ₩7,200 | -1.23% | 18만 |
|---|
| 2025.12.26 | ₩6,800 | ₩7,420 | ₩6,670 | ₩7,130 | +4.85% | 52.3만 |
|---|
| 2025.12.24 | ₩7,030 | ₩7,080 | ₩6,810 | ₩6,870 | -2.28% | 17.1만 |
|---|
| 2025.12.23 | ₩7,380 | ₩7,380 | ₩6,950 | ₩7,030 | -4.74% | 21.9만 |
|---|
| 2025.12.22 | ₩7,000 | ₩7,430 | ₩7,000 | ₩7,220 | +3.14% | 34.2만 |
|---|
| 2025.12.19 | ₩7,580 | ₩7,580 | ₩6,770 | ₩6,970 | -8.05% | 60.8만 |
|---|
| 2025.12.18 | ₩6,370 | ₩7,000 | ₩6,270 | ₩6,920 | +8.63% | 40.8만 |
|---|
| 2025.12.17 | ₩6,510 | ₩6,630 | ₩6,360 | ₩6,430 | -1.23% | 22만 |
|---|
| 2025.12.16 | ₩6,360 | ₩6,640 | ₩6,270 | ₩6,490 | +2.04% | 39.3만 |
|---|
| 2025.12.15 | ₩6,160 | ₩6,580 | ₩6,150 | ₩6,420 | +4.22% | 25.8만 |
|---|
| 2025.12.12 | ₩6,210 | ₩6,440 | ₩6,110 | ₩6,310 | +1.61% | 32.3만 |
|---|
| 2025.12.11 | ₩6,200 | ₩6,730 | ₩6,150 | ₩6,390 | +3.06% | 59.5만 |
|---|
| 2025.12.10 | ₩6,080 | ₩6,280 | ₩5,980 | ₩6,150 | +1.15% | 27.6만 |
|---|
| 2025.12.09 | ₩6,350 | ₩6,390 | ₩5,970 | ₩6,170 | -2.83% | 39.3만 |
|---|
| 2025.12.08 | ₩6,420 | ₩6,610 | ₩6,220 | ₩6,300 | -1.87% | 53.8만 |
|---|
| 2025.12.05 | ₩5,570 | ₩6,570 | ₩5,560 | ₩6,410 | +15.08% | 125.7만 |
|---|
| 2025.12.04 | ₩5,630 | ₩5,750 | ₩5,510 | ₩5,610 | -0.36% | 13.2만 |
|---|
| 2025.12.03 | ₩6,200 | ₩6,200 | ₩5,470 | ₩5,630 | -9.19% | 25.8만 |
|---|
| 2025.12.02 | ₩5,600 | ₩5,680 | ₩5,200 | ₩5,650 | +0.89% | 21만 |
|---|
| 2025.12.01 | ₩5,720 | ₩5,830 | ₩5,500 | ₩5,650 | -1.22% | 27.2만 |
|---|
| 2025.11.28 | ₩5,380 | ₩5,790 | ₩5,370 | ₩5,620 | +4.46% | 31.5만 |
|---|
| 2025.11.27 | ₩5,570 | ₩5,620 | ₩5,290 | ₩5,350 | -3.95% | 34.6만 |
|---|
| 2025.11.26 | ₩4,815 | ₩6,000 | ₩4,815 | ₩5,540 | +15.06% | 152.2만 |
|---|
| 2025.11.25 | ₩4,750 | ₩4,935 | ₩4,740 | ₩4,780 | +0.63% | 11.1만 |
|---|
| 2025.11.24 | ₩4,660 | ₩4,880 | ₩4,615 | ₩4,750 | +1.93% | 18.3만 |
|---|
| 2025.11.21 | ₩4,450 | ₩4,750 | ₩4,400 | ₩4,660 | +4.72% | 19.7만 |
|---|
| 2025.11.20 | ₩4,565 | ₩4,655 | ₩4,520 | ₩4,585 | +0.44% | 18만 |
|---|
| 2025.11.19 | ₩5,100 | ₩5,100 | ₩4,430 | ₩4,565 | -10.49% | 65.5만 |
|---|
| 2025.11.18 | ₩4,800 | ₩5,070 | ₩4,615 | ₩5,000 | +4.17% | 51.2만 |
|---|
| 2025.11.17 | ₩4,935 | ₩5,000 | ₩4,780 | ₩4,890 | -0.91% | 32.1만 |
|---|
| 2025.11.14 | ₩5,640 | ₩5,800 | ₩4,870 | ₩4,950 | -12.23% | 81.9만 |
|---|
| 2025.11.13 | ₩5,500 | ₩5,810 | ₩5,280 | ₩5,770 | +4.91% | 60.7만 |
|---|
| 2025.11.12 | ₩5,310 | ₩5,520 | ₩5,260 | ₩5,380 | +1.32% | 32.3만 |
|---|
| 2025.11.11 | ₩5,170 | ₩5,380 | ₩5,050 | ₩5,300 | +2.51% | 31.2만 |
|---|
| 2025.11.10 | ₩5,140 | ₩5,320 | ₩5,000 | ₩5,070 | -1.36% | 23.3만 |
|---|
| 2025.11.07 | ₩5,300 | ₩5,400 | ₩5,050 | ₩5,150 | -2.83% | 24.8만 |
|---|
| 2025.11.06 | ₩5,320 | ₩5,440 | ₩5,240 | ₩5,320 | 0.00% | 12.3만 |
|---|
| 2025.11.05 | ₩5,500 | ₩5,600 | ₩5,250 | ₩5,300 | -3.64% | 20.4만 |
|---|
| 2025.11.04 | ₩5,450 | ₩5,610 | ₩5,220 | ₩5,500 | +0.92% | 29.2만 |
|---|
| 2025.11.03 | ₩5,460 | ₩5,490 | ₩5,030 | ₩5,450 | -0.18% | 44만 |
|---|
| 2025.10.31 | ₩5,350 | ₩5,570 | ₩5,260 | ₩5,460 | +2.06% | 29.1만 |
|---|
| 2025.10.30 | ₩5,670 | ₩5,670 | ₩5,250 | ₩5,340 | -5.82% | 29.3만 |
|---|
| 2025.10.29 | ₩6,300 | ₩6,310 | ₩5,310 | ₩5,540 | -12.06% | 83.6만 |
|---|
| 2025.10.28 | ₩6,100 | ₩6,370 | ₩5,900 | ₩6,300 | +3.28% | 30.3만 |
|---|
| 2025.10.27 | ₩5,770 | ₩6,280 | ₩5,680 | ₩6,120 | +6.07% | 62만 |
|---|
| 2025.10.24 | ₩5,730 | ₩5,800 | ₩5,460 | ₩5,720 | -0.17% | 32.7만 |
|---|
| 2025.10.23 | ₩5,920 | ₩5,980 | ₩5,570 | ₩5,720 | -3.38% | 33.3만 |
|---|
| 2025.10.22 | ₩5,930 | ₩6,000 | ₩5,800 | ₩5,910 | -0.34% | 14.1만 |
|---|
| 2025.10.21 | ₩6,000 | ₩6,310 | ₩5,850 | ₩5,920 | -1.33% | 30.8만 |
|---|
| 2025.10.20 | ₩6,060 | ₩6,120 | ₩5,750 | ₩5,990 | -1.16% | 52.4만 |
|---|
| 2025.10.17 | ₩6,220 | ₩6,280 | ₩5,980 | ₩6,000 | -3.54% | 34.9만 |
|---|
| 2025.10.16 | ₩6,810 | ₩6,990 | ₩6,120 | ₩6,220 | -8.66% | 63.6만 |
|---|
| 2025.10.15 | ₩6,690 | ₩6,850 | ₩6,550 | ₩6,840 | +2.24% | 22.3만 |
|---|
| 2025.10.14 | ₩7,320 | ₩7,390 | ₩6,630 | ₩6,690 | -8.61% | 62.2만 |
|---|
| 2025.10.13 | ₩7,020 | ₩7,460 | ₩7,020 | ₩7,320 | +4.27% | 38.1만 |
|---|
| 2025.10.10 | ₩7,060 | ₩7,450 | ₩6,900 | ₩7,280 | +3.12% | 69.9만 |
|---|