시장 데이터를 불러오는 중
전체 종목
큐로셀 과거 주가
372320.KQ · KOSDAQ
주요 제품·사업: CAR-T 세포치료제
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
372320.KQ · KOSDAQ
주요 제품·사업: CAR-T 세포치료제
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩25,500 | ₩26,800 | ₩24,150 | ₩26,150 | +2.55% | 7.2만 |
| 2026.10.07 | ₩24,000 | ₩26,750 | ₩23,350 | ₩26,500 | +10.42% | 20.6만 |
| 2026.10.06 | ₩23,000 | ₩23,550 | ₩22,600 | ₩22,700 | -1.30% | 2.6만 |
| 2026.10.02 | ₩23,000 | ₩23,450 | ₩22,600 | ₩23,000 | 0.00% | 3.1만 |
| 2026.10.01 | ₩21,800 | ₩23,000 | ₩21,550 | ₩22,850 | +4.82% | 4.3만 |
| 2026.09.30 | ₩22,000 | ₩22,150 | ₩21,400 | ₩21,650 | -1.59% | 1.1만 |
| 2026.09.29 | ₩21,600 | ₩22,200 | ₩20,850 | ₩21,650 | +0.23% | 1.6만 |
| 2026.09.28 | ₩21,800 | ₩22,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,350 |
| ₩21,600 |
| -0.92% |
| 4.2만 |
| 2026.09.23 | ₩21,250 | ₩21,300 | ₩20,800 | ₩21,200 | -0.24% | 1.4만 |
|---|
| 2026.09.22 | ₩21,100 | ₩21,350 | ₩20,850 | ₩20,900 | -0.95% | 1.8만 |
|---|
| 2026.09.21 | ₩21,450 | ₩21,700 | ₩21,000 | ₩21,050 | -1.86% | 1.1만 |
|---|
| 2026.09.18 | ₩21,800 | ₩21,800 | ₩21,150 | ₩21,450 | -1.61% | 1.7만 |
|---|
| 2026.09.17 | ₩21,550 | ₩21,750 | ₩20,850 | ₩21,500 | -0.23% | 1.3만 |
|---|
| 2026.09.16 | ₩22,300 | ₩22,350 | ₩21,250 | ₩21,450 | -3.81% | 1.7만 |
|---|
| 2026.09.15 | ₩22,050 | ₩22,450 | ₩21,650 | ₩22,050 | 0.00% | 1.6만 |
|---|
| 2026.09.14 | ₩22,350 | ₩22,650 | ₩21,650 | ₩22,000 | -1.57% | 3.4만 |
|---|
| 2026.09.11 | ₩22,800 | ₩23,100 | ₩22,450 | ₩22,850 | +0.22% | 1.6만 |
|---|
| 2026.09.10 | ₩23,750 | ₩23,750 | ₩22,800 | ₩22,800 | -4.00% | 4.2만 |
|---|
| 2026.09.09 | ₩23,600 | ₩24,000 | ₩23,400 | ₩24,000 | +1.69% | 1.5만 |
|---|
| 2026.09.08 | ₩24,350 | ₩24,350 | ₩23,700 | ₩23,700 | -2.67% | 2.2만 |
|---|
| 2026.09.07 | ₩24,300 | ₩24,300 | ₩23,750 | ₩24,000 | -1.23% | 1.3만 |
|---|
| 2026.09.04 | ₩26,100 | ₩26,100 | ₩23,750 | ₩24,050 | -7.85% | 4.9만 |
|---|
| 2026.09.03 | ₩24,600 | ₩24,600 | ₩23,500 | ₩24,050 | -2.24% | 1.7만 |
|---|
| 2026.09.02 | ₩23,600 | ₩24,150 | ₩23,200 | ₩24,100 | +2.12% | 1.3만 |
|---|
| 2026.09.01 | ₩24,400 | ₩24,450 | ₩23,550 | ₩23,950 | -1.84% | 1.7만 |
|---|
| 2026.08.31 | ₩24,500 | ₩24,550 | ₩23,400 | ₩24,400 | -0.41% | 1.7만 |
|---|
| 2026.08.28 | ₩24,850 | ₩25,300 | ₩24,400 | ₩24,650 | -0.80% | 1.1만 |
|---|
| 2026.08.27 | ₩25,250 | ₩25,550 | ₩24,900 | ₩25,000 | -0.99% | 1.9만 |
|---|
| 2026.08.26 | ₩24,450 | ₩25,350 | ₩24,150 | ₩25,150 | +2.86% | 2.5만 |
|---|
| 2026.08.25 | ₩23,500 | ₩24,100 | ₩22,750 | ₩24,100 | +2.55% | 2만 |
|---|
| 2026.08.24 | ₩24,350 | ₩24,350 | ₩23,250 | ₩23,800 | -2.26% | 2.1만 |
|---|
| 2026.08.21 | ₩24,350 | ₩24,700 | ₩23,250 | ₩23,400 | -3.90% | 2.5만 |
|---|
| 2026.08.20 | ₩26,200 | ₩26,200 | ₩24,800 | ₩25,100 | -4.20% | 1.8만 |
|---|
| 2026.08.19 | ₩24,000 | ₩25,100 | ₩23,600 | ₩24,700 | +2.92% | 3.3만 |
|---|
| 2026.08.18 | ₩25,700 | ₩26,150 | ₩24,400 | ₩24,600 | -4.28% | 2.3만 |
|---|
| 2026.08.14 | ₩26,150 | ₩26,700 | ₩25,700 | ₩26,150 | 0.00% | 1.7만 |
|---|
| 2026.08.13 | ₩26,200 | ₩26,650 | ₩25,700 | ₩26,100 | -0.38% | 2.3만 |
|---|
| 2026.08.12 | ₩27,050 | ₩27,100 | ₩26,000 | ₩26,150 | -3.33% | 4.7만 |
|---|
| 2026.08.11 | ₩27,800 | ₩28,300 | ₩27,000 | ₩27,150 | -2.34% | 3.6만 |
|---|
| 2026.08.10 | ₩27,000 | ₩28,400 | ₩26,900 | ₩27,750 | +2.78% | 3만 |
|---|
| 2026.08.07 | ₩26,250 | ₩27,000 | ₩25,700 | ₩26,950 | +2.67% | 3.1만 |
|---|
| 2026.08.06 | ₩27,750 | ₩28,300 | ₩26,150 | ₩27,300 | -1.62% | 3.8만 |
|---|
| 2026.08.05 | ₩27,800 | ₩27,800 | ₩26,950 | ₩27,150 | -2.34% | 2.1만 |
|---|
| 2026.08.04 | ₩25,500 | ₩27,600 | ₩25,050 | ₩27,200 | +6.67% | 4.8만 |
|---|
| 2026.08.03 | ₩23,750 | ₩26,050 | ₩23,350 | ₩24,950 | +5.05% | 4.1만 |
|---|
| 2026.07.31 | ₩21,600 | ₩23,250 | ₩21,500 | ₩23,100 | +6.94% | 3.1만 |
|---|
| 2026.07.30 | ₩21,100 | ₩21,850 | ₩20,750 | ₩20,850 | -1.18% | 4.7만 |
|---|
| 2026.07.29 | ₩22,450 | ₩23,400 | ₩20,650 | ₩21,150 | -5.79% | 7.8만 |
|---|
| 2026.07.28 | ₩23,900 | ₩23,900 | ₩22,150 | ₩22,700 | -5.02% | 3.5만 |
|---|
| 2026.07.27 | ₩23,850 | ₩24,750 | ₩23,150 | ₩24,350 | +2.10% | 2.8만 |
|---|
| 2026.07.24 | ₩23,350 | ₩24,750 | ₩23,350 | ₩23,550 | +0.86% | 2.5만 |
|---|
| 2026.07.23 | ₩22,700 | ₩24,000 | ₩22,600 | ₩23,950 | +5.51% | 2.3만 |
|---|
| 2026.07.22 | ₩22,200 | ₩23,200 | ₩22,200 | ₩22,400 | +0.90% | 2.9만 |
|---|
| 2026.07.21 | ₩22,600 | ₩23,000 | ₩21,450 | ₩22,100 | -2.21% | 3.1만 |
|---|
| 2026.07.20 | ₩23,300 | ₩23,350 | ₩22,200 | ₩22,450 | -3.65% | 2.8만 |
|---|
| 2026.07.16 | ₩23,700 | ₩24,100 | ₩22,900 | ₩23,600 | -0.42% | 4만 |
|---|
| 2026.07.15 | ₩23,350 | ₩24,350 | ₩23,150 | ₩24,150 | +3.43% | 3.3만 |
|---|
| 2026.07.14 | ₩23,550 | ₩23,550 | ₩22,050 | ₩22,700 | -3.61% | 6.9만 |
|---|
| 2026.07.13 | ₩26,300 | ₩26,500 | ₩23,550 | ₩23,850 | -9.32% | 10.2만 |
|---|
| 2026.07.10 | ₩26,900 | ₩27,950 | ₩25,100 | ₩26,250 | -2.42% | 9.4만 |
|---|
| 2026.07.09 | ₩31,500 | ₩31,550 | ₩26,900 | ₩27,350 | -13.17% | 20만 |
|---|
| 2026.07.08 | ₩30,900 | ₩30,950 | ₩28,300 | ₩30,400 | -1.62% | 8.6만 |
|---|
| 2026.07.07 | ₩30,900 | ₩32,250 | ₩30,000 | ₩30,600 | -0.97% | 6.3만 |
|---|
| 2026.07.06 | ₩31,800 | ₩32,350 | ₩30,850 | ₩31,850 | +0.16% | 5.3만 |
|---|
| 2026.07.03 | ₩30,500 | ₩32,000 | ₩28,950 | ₩31,850 | +4.43% | 6.3만 |
|---|
| 2026.07.02 | ₩30,300 | ₩31,200 | ₩30,000 | ₩30,000 | -0.99% | 3.9만 |
|---|
| 2026.07.01 | ₩31,100 | ₩32,750 | ₩30,250 | ₩31,150 | +0.16% | 6.4만 |
|---|
| 2026.06.30 | ₩31,000 | ₩31,950 | ₩30,800 | ₩31,100 | +0.32% | 4.1만 |
|---|
| 2026.06.29 | ₩28,800 | ₩32,000 | ₩28,800 | ₩31,950 | +10.94% | 7.6만 |
|---|
| 2026.06.26 | ₩30,100 | ₩30,100 | ₩27,400 | ₩27,900 | -7.31% | 7.2만 |
|---|
| 2026.06.25 | ₩31,300 | ₩32,500 | ₩29,750 | ₩30,050 | -3.99% | 6.9만 |
|---|
| 2026.06.24 | ₩30,650 | ₩33,350 | ₩29,300 | ₩31,700 | +3.43% | 12.2만 |
|---|
| 2026.06.23 | ₩34,000 | ₩34,800 | ₩30,350 | ₩30,600 | -10.00% | 23.4만 |
|---|
| 2026.06.22 | ₩28,900 | ₩29,500 | ₩28,350 | ₩28,750 | -0.52% | 3.3만 |
|---|
| 2026.06.19 | ₩30,500 | ₩31,150 | ₩28,600 | ₩29,200 | -4.26% | 8.4만 |
|---|
| 2026.06.18 | ₩34,300 | ₩34,800 | ₩30,800 | ₩31,000 | -9.62% | 11.7만 |
|---|
| 2026.06.17 | ₩31,600 | ₩34,200 | ₩29,950 | ₩34,100 | +7.91% | 17.1만 |
|---|
| 2026.06.16 | ₩30,000 | ₩31,550 | ₩29,300 | ₩31,250 | +4.17% | 7.8만 |
|---|
| 2026.06.15 | ₩30,250 | ₩30,900 | ₩29,250 | ₩29,750 | -1.65% | 4.5만 |
|---|
| 2026.06.12 | ₩29,200 | ₩29,700 | ₩28,500 | ₩28,800 | -1.37% | 3.9만 |
|---|
| 2026.06.11 | ₩27,350 | ₩28,650 | ₩27,150 | ₩28,600 | +4.57% | 3.3만 |
|---|
| 2026.06.10 | ₩28,550 | ₩29,200 | ₩27,800 | ₩28,250 | -1.05% | 5.2만 |
|---|
| 2026.06.09 | ₩27,850 | ₩28,900 | ₩27,000 | ₩28,350 | +1.80% | 3.9만 |
|---|
| 2026.06.08 | ₩27,300 | ₩28,300 | ₩26,550 | ₩27,300 | 0.00% | 7.1만 |
|---|
| 2026.06.05 | ₩29,500 | ₩29,950 | ₩28,700 | ₩29,100 | -1.36% | 6.5만 |
|---|
| 2026.06.04 | ₩29,500 | ₩30,250 | ₩28,600 | ₩30,200 | +2.37% | 6.8만 |
|---|
| 2026.06.02 | ₩30,500 | ₩30,750 | ₩29,750 | ₩30,150 | -1.15% | 9.8만 |
|---|
| 2026.06.01 | ₩30,900 | ₩32,050 | ₩29,850 | ₩31,350 | +1.46% | 10.4만 |
|---|
| 2026.05.29 | ₩32,100 | ₩32,450 | ₩30,100 | ₩31,550 | -1.71% | 11만 |
|---|
| 2026.05.28 | ₩30,100 | ₩33,450 | ₩28,200 | ₩31,450 | +4.49% | 28.9만 |
|---|
| 2026.05.27 | ₩35,350 | ₩37,900 | ₩33,550 | ₩35,900 | +1.56% | 16.7만 |
|---|
| 2026.05.26 | ₩37,300 | ₩37,600 | ₩35,600 | ₩36,050 | -3.35% | 9.3만 |
|---|
| 2026.05.22 | ₩35,250 | ₩37,750 | ₩35,250 | ₩35,800 | +1.56% | 16.3만 |
|---|
| 2026.05.21 | ₩35,500 | ₩36,700 | ₩33,400 | ₩35,150 | -0.99% | 23.8만 |
|---|
| 2026.05.20 | ₩35,350 | ₩35,950 | ₩33,950 | ₩35,150 | -0.57% | 13.1만 |
|---|
| 2026.05.19 | ₩39,050 | ₩39,650 | ₩35,100 | ₩36,150 | -7.43% | 25.4만 |
|---|
| 2026.05.18 | ₩41,000 | ₩41,400 | ₩37,500 | ₩39,100 | -4.63% | 17.8만 |
|---|
| 2026.05.15 | ₩45,350 | ₩45,350 | ₩41,050 | ₩42,850 | -5.51% | 34.7만 |
|---|
| 2026.05.14 | ₩40,400 | ₩41,900 | ₩38,100 | ₩40,600 | +0.50% | 27.3만 |
|---|
| 2026.05.13 | ₩44,050 | ₩44,050 | ₩40,050 | ₩40,950 | -7.04% | 15.1만 |
|---|
| 2026.05.12 | ₩43,950 | ₩44,950 | ₩41,400 | ₩42,950 | -2.28% | 21.4만 |
|---|
| 2026.05.11 | ₩45,200 | ₩45,200 | ₩42,000 | ₩43,300 | -4.20% | 23.8만 |
|---|
| 2026.05.08 | ₩49,050 | ₩49,200 | ₩44,650 | ₩45,650 | -6.93% | 28.2만 |
|---|
| 2026.05.07 | ₩49,800 | ₩51,000 | ₩46,700 | ₩47,100 | -5.42% | 38.7만 |
|---|
| 2026.05.06 | ₩55,000 | ₩55,000 | ₩50,200 | ₩51,000 | -7.27% | 29.4만 |
|---|
| 2026.05.04 | ₩61,300 | ₩61,400 | ₩54,800 | ₩56,100 | -8.48% | 32.4만 |
|---|
| 2026.04.30 | ₩64,000 | ₩64,000 | ₩54,500 | ₩58,100 | -9.22% | 70.6만 |
|---|
| 2026.04.29 | ₩64,100 | ₩66,000 | ₩62,400 | ₩65,000 | +1.40% | 20.8만 |
|---|
| 2026.04.28 | ₩62,400 | ₩64,700 | ₩61,800 | ₩64,400 | +3.21% | 10만 |
|---|
| 2026.04.27 | ₩62,500 | ₩63,100 | ₩60,100 | ₩62,400 | -0.16% | 23.1만 |
|---|
| 2026.04.24 | ₩61,900 | ₩64,000 | ₩59,800 | ₩63,900 | +3.23% | 15.8만 |
|---|
| 2026.04.23 | ₩60,500 | ₩63,500 | ₩59,800 | ₩60,700 | +0.33% | 21.9만 |
|---|
| 2026.04.22 | ₩59,000 | ₩59,800 | ₩58,400 | ₩59,100 | +0.17% | 5.2만 |
|---|
| 2026.04.21 | ₩59,400 | ₩61,000 | ₩56,500 | ₩59,200 | -0.34% | 17.7만 |
|---|
| 2026.04.20 | ₩65,700 | ₩65,800 | ₩57,500 | ₩59,600 | -9.28% | 29.1만 |
|---|
| 2026.04.17 | ₩60,700 | ₩63,800 | ₩59,800 | ₩61,800 | +1.81% | 19.6만 |
|---|
| 2026.04.16 | ₩62,100 | ₩62,100 | ₩59,400 | ₩60,200 | -3.06% | 10.6만 |
|---|
| 2026.04.15 | ₩58,000 | ₩62,900 | ₩57,200 | ₩61,100 | +5.34% | 32.3만 |
|---|
| 2026.04.14 | ₩56,900 | ₩58,200 | ₩55,800 | ₩57,000 | +0.18% | 8.8만 |
|---|
| 2026.04.13 | ₩54,000 | ₩59,700 | ₩53,500 | ₩56,500 | +4.63% | 20.5만 |
|---|
| 2026.04.10 | ₩55,700 | ₩57,200 | ₩54,600 | ₩56,300 | +1.08% | 10.7만 |
|---|
| 2026.04.09 | ₩54,000 | ₩56,700 | ₩53,200 | ₩55,600 | +2.96% | 13.3만 |
|---|
| 2026.04.08 | ₩51,800 | ₩54,500 | ₩51,100 | ₩54,100 | +4.44% | 12.1만 |
|---|
| 2026.04.07 | ₩49,450 | ₩53,400 | ₩48,600 | ₩51,100 | +3.34% | 16.1만 |
|---|
| 2026.04.06 | ₩50,400 | ₩51,100 | ₩49,050 | ₩49,950 | -0.89% | 9.2만 |
|---|
| 2026.04.03 | ₩52,700 | ₩52,700 | ₩48,850 | ₩49,850 | -5.41% | 24.5만 |
|---|
| 2026.04.02 | ₩58,800 | ₩58,900 | ₩48,900 | ₩52,700 | -10.37% | 29.9만 |
|---|
| 2026.04.01 | ₩58,300 | ₩58,300 | ₩49,850 | ₩55,400 | -4.97% | 40.3만 |
|---|
| 2026.03.31 | ₩50,700 | ₩52,900 | ₩48,600 | ₩49,100 | -3.16% | 15.1만 |
|---|
| 2026.03.30 | ₩49,100 | ₩50,000 | ₩47,000 | ₩47,400 | -3.46% | 17.7만 |
|---|
| 2026.03.27 | ₩51,400 | ₩51,900 | ₩50,200 | ₩51,000 | -0.78% | 4.9만 |
|---|
| 2026.03.26 | ₩51,700 | ₩54,000 | ₩51,500 | ₩52,000 | +0.58% | 11만 |
|---|
| 2026.03.25 | ₩48,550 | ₩52,700 | ₩48,550 | ₩52,400 | +7.93% | 10.4만 |
|---|
| 2026.03.24 | ₩50,300 | ₩50,300 | ₩46,750 | ₩48,500 | -3.58% | 14.9만 |
|---|
| 2026.03.23 | ₩48,450 | ₩50,600 | ₩48,100 | ₩48,850 | +0.83% | 10.6만 |
|---|
| 2026.03.20 | ₩46,300 | ₩51,500 | ₩45,650 | ₩49,950 | +7.88% | 15.9만 |
|---|
| 2026.03.19 | ₩47,000 | ₩47,000 | ₩45,700 | ₩46,300 | -1.49% | 6.6만 |
|---|
| 2026.03.18 | ₩46,700 | ₩48,150 | ₩46,450 | ₩47,900 | +2.57% | 5.7만 |
|---|
| 2026.03.17 | ₩47,250 | ₩47,850 | ₩46,550 | ₩46,650 | -1.27% | 5.8만 |
|---|
| 2026.03.16 | ₩48,300 | ₩48,950 | ₩46,250 | ₩47,000 | -2.69% | 9.6만 |
|---|
| 2026.03.13 | ₩45,700 | ₩49,200 | ₩45,700 | ₩48,700 | +6.56% | 7.4만 |
|---|
| 2026.03.12 | ₩47,650 | ₩48,300 | ₩45,800 | ₩47,400 | -0.52% | 14.1만 |
|---|
| 2026.03.11 | ₩47,600 | ₩48,950 | ₩46,750 | ₩47,450 | -0.32% | 6.7만 |
|---|
| 2026.03.10 | ₩50,600 | ₩51,000 | ₩46,400 | ₩47,500 | -6.13% | 14.2만 |
|---|
| 2026.03.09 | ₩49,700 | ₩50,500 | ₩47,000 | ₩48,700 | -2.01% | 9.9만 |
|---|
| 2026.03.06 | ₩50,700 | ₩53,200 | ₩50,000 | ₩52,800 | +4.14% | 6.7만 |
|---|
| 2026.03.05 | ₩49,550 | ₩53,700 | ₩48,550 | ₩52,000 | +4.94% | 18.7만 |
|---|
| 2026.03.04 | ₩51,500 | ₩51,500 | ₩46,000 | ₩46,300 | -10.10% | 17.9만 |
|---|
| 2026.03.03 | ₩52,700 | ₩57,200 | ₩52,200 | ₩53,700 | +1.90% | 18.3만 |
|---|
| 2026.02.27 | ₩54,800 | ₩55,400 | ₩53,700 | ₩54,400 | -0.73% | 5.3만 |
|---|
| 2026.02.26 | ₩53,500 | ₩56,400 | ₩51,700 | ₩54,200 | +1.31% | 18.9만 |
|---|
| 2026.02.25 | ₩57,100 | ₩57,500 | ₩52,600 | ₩53,600 | -6.13% | 14만 |
|---|
| 2026.02.24 | ₩57,500 | ₩58,000 | ₩54,400 | ₩55,800 | -2.96% | 15.4만 |
|---|
| 2026.02.23 | ₩51,900 | ₩57,800 | ₩51,800 | ₩56,000 | +7.90% | 19.1만 |
|---|
| 2026.02.20 | ₩51,600 | ₩52,300 | ₩50,300 | ₩51,000 | -1.16% | 14.8만 |
|---|
| 2026.02.19 | ₩50,100 | ₩52,200 | ₩49,450 | ₩51,700 | +3.19% | 8.1만 |
|---|
| 2026.02.13 | ₩50,100 | ₩50,300 | ₩47,800 | ₩49,300 | -1.60% | 12.7만 |
|---|
| 2026.02.12 | ₩50,000 | ₩50,900 | ₩49,100 | ₩50,500 | +1.00% | 4.9만 |
|---|
| 2026.02.11 | ₩49,150 | ₩51,600 | ₩48,800 | ₩49,500 | +0.71% | 8.1만 |
|---|
| 2026.02.10 | ₩48,550 | ₩49,450 | ₩48,100 | ₩48,750 | +0.41% | 3.3만 |
|---|
| 2026.02.09 | ₩49,550 | ₩49,800 | ₩47,400 | ₩48,700 | -1.72% | 7.9만 |
|---|
| 2026.02.06 | ₩47,500 | ₩48,800 | ₩46,250 | ₩47,500 | 0.00% | 9.3만 |
|---|
| 2026.02.05 | ₩52,700 | ₩52,700 | ₩49,150 | ₩49,250 | -6.55% | 12.4만 |
|---|
| 2026.02.04 | ₩51,400 | ₩51,900 | ₩50,500 | ₩51,700 | +0.58% | 5.2만 |
|---|
| 2026.02.03 | ₩48,750 | ₩53,700 | ₩48,200 | ₩51,700 | +6.05% | 18.9만 |
|---|
| 2026.02.02 | ₩47,200 | ₩49,550 | ₩46,850 | ₩47,800 | +1.27% | 7.7만 |
|---|
| 2026.01.30 | ₩51,900 | ₩51,900 | ₩48,650 | ₩49,200 | -5.20% | 13.8만 |
|---|
| 2026.01.29 | ₩51,300 | ₩53,800 | ₩50,600 | ₩51,300 | 0.00% | 17.7만 |
|---|
| 2026.01.28 | ₩50,800 | ₩51,800 | ₩49,550 | ₩51,000 | +0.39% | 17.9만 |
|---|
| 2026.01.27 | ₩48,000 | ₩51,600 | ₩47,500 | ₩51,300 | +6.88% | 13.9만 |
|---|
| 2026.01.26 | ₩46,950 | ₩50,000 | ₩46,150 | ₩48,600 | +3.51% | 17.8만 |
|---|
| 2026.01.23 | ₩44,400 | ₩46,000 | ₩43,900 | ₩46,000 | +3.60% | 7.9만 |
|---|
| 2026.01.22 | ₩45,800 | ₩46,350 | ₩43,750 | ₩43,800 | -4.37% | 14.7만 |
|---|
| 2026.01.21 | ₩46,050 | ₩46,350 | ₩44,350 | ₩45,600 | -0.98% | 10.3만 |
|---|
| 2026.01.20 | ₩45,950 | ₩49,500 | ₩45,550 | ₩47,450 | +3.26% | 12.1만 |
|---|
| 2026.01.19 | ₩46,000 | ₩46,400 | ₩45,350 | ₩46,150 | +0.33% | 5.6만 |
|---|
| 2026.01.16 | ₩46,850 | ₩47,400 | ₩45,650 | ₩46,750 | -0.21% | 10.8만 |
|---|
| 2026.01.15 | ₩47,300 | ₩49,000 | ₩45,600 | ₩47,700 | +0.85% | 13.1만 |
|---|
| 2026.01.14 | ₩49,750 | ₩49,800 | ₩45,850 | ₩46,750 | -6.03% | 14.9만 |
|---|
| 2026.01.13 | ₩53,000 | ₩53,100 | ₩49,050 | ₩49,300 | -6.98% | 17.9만 |
|---|
| 2026.01.12 | ₩54,400 | ₩55,800 | ₩51,700 | ₩52,400 | -3.68% | 19만 |
|---|
| 2026.01.09 | ₩55,200 | ₩56,700 | ₩53,800 | ₩55,200 | 0.00% | 12.2만 |
|---|
| 2026.01.08 | ₩54,500 | ₩58,100 | ₩53,300 | ₩55,200 | +1.28% | 22.8만 |
|---|
| 2026.01.07 | ₩50,300 | ₩56,800 | ₩50,000 | ₩55,000 | +9.34% | 29.8만 |
|---|
| 2026.01.06 | ₩49,650 | ₩52,000 | ₩48,750 | ₩50,700 | +2.11% | 21.4만 |
|---|
| 2026.01.05 | ₩46,400 | ₩49,500 | ₩45,350 | ₩49,000 | +5.60% | 16.3만 |
|---|
| 2026.01.02 | ₩45,250 | ₩46,650 | ₩43,900 | ₩46,500 | +2.76% | 14.2만 |
|---|
| 2025.12.30 | ₩43,600 | ₩45,700 | ₩43,100 | ₩44,950 | +3.10% | 15.9만 |
|---|
| 2025.12.29 | ₩44,100 | ₩45,500 | ₩43,000 | ₩43,650 | -1.02% | 12.5만 |
|---|
| 2025.12.26 | ₩43,450 | ₩44,450 | ₩42,700 | ₩43,550 | +0.23% | 7.3만 |
|---|
| 2025.12.24 | ₩43,700 | ₩44,450 | ₩42,950 | ₩43,450 | -0.57% | 9.3만 |
|---|
| 2025.12.23 | ₩45,000 | ₩45,150 | ₩42,600 | ₩44,450 | -1.22% | 15.6만 |
|---|
| 2025.12.22 | ₩44,950 | ₩45,700 | ₩43,750 | ₩45,000 | +0.11% | 10.4만 |
|---|
| 2025.12.19 | ₩44,900 | ₩45,800 | ₩44,300 | ₩44,700 | -0.45% | 4.9만 |
|---|
| 2025.12.18 | ₩43,400 | ₩45,400 | ₩43,400 | ₩44,850 | +3.34% | 10.3만 |
|---|
| 2025.12.17 | ₩47,000 | ₩47,000 | ₩44,250 | ₩44,750 | -4.79% | 12.3만 |
|---|
| 2025.12.16 | ₩47,400 | ₩48,250 | ₩46,000 | ₩46,350 | -2.22% | 20.5만 |
|---|
| 2025.12.15 | ₩48,600 | ₩48,600 | ₩46,600 | ₩47,250 | -2.78% | 11만 |
|---|
| 2025.12.12 | ₩47,000 | ₩49,000 | ₩45,050 | ₩48,700 | +3.62% | 21.5만 |
|---|
| 2025.12.11 | ₩46,500 | ₩48,900 | ₩45,800 | ₩46,250 | -0.54% | 28만 |
|---|
| 2025.12.10 | ₩43,700 | ₩45,000 | ₩42,750 | ₩45,000 | +2.97% | 18.3만 |
|---|
| 2025.12.09 | ₩41,850 | ₩45,150 | ₩41,850 | ₩42,950 | +2.63% | 14.3만 |
|---|
| 2025.12.08 | ₩45,700 | ₩45,750 | ₩42,600 | ₩43,000 | -5.91% | 12.9만 |
|---|
| 2025.12.05 | ₩46,000 | ₩48,550 | ₩43,200 | ₩44,900 | -2.39% | 44.5만 |
|---|
| 2025.12.04 | ₩41,850 | ₩44,450 | ₩40,900 | ₩43,200 | +3.23% | 14.3만 |
|---|
| 2025.12.03 | ₩42,300 | ₩42,500 | ₩41,350 | ₩42,350 | +0.12% | 5.6만 |
|---|
| 2025.12.02 | ₩41,600 | ₩42,750 | ₩40,200 | ₩42,300 | +1.68% | 12.4만 |
|---|
| 2025.12.01 | ₩42,000 | ₩42,600 | ₩41,050 | ₩42,150 | +0.36% | 9.2만 |
|---|
| 2025.11.28 | ₩39,950 | ₩41,150 | ₩39,400 | ₩41,000 | +2.63% | 8.4만 |
|---|
| 2025.11.27 | ₩40,500 | ₩40,950 | ₩39,500 | ₩39,500 | -2.47% | 6.9만 |
|---|
| 2025.11.26 | ₩39,350 | ₩40,800 | ₩39,300 | ₩40,450 | +2.80% | 5.3만 |
|---|
| 2025.11.25 | ₩39,550 | ₩41,500 | ₩39,100 | ₩39,300 | -0.63% | 6.8만 |
|---|
| 2025.11.24 | ₩40,750 | ₩40,850 | ₩38,500 | ₩39,550 | -2.94% | 7.7만 |
|---|
| 2025.11.21 | ₩40,150 | ₩40,850 | ₩39,450 | ₩40,350 | +0.50% | 4.6만 |
|---|
| 2025.11.20 | ₩41,150 | ₩43,500 | ₩41,150 | ₩41,900 | +1.82% | 10.8만 |
|---|
| 2025.11.19 | ₩42,000 | ₩42,400 | ₩40,250 | ₩40,850 | -2.74% | 5.8만 |
|---|
| 2025.11.18 | ₩42,500 | ₩42,800 | ₩40,700 | ₩42,000 | -1.18% | 6.6만 |
|---|
| 2025.11.17 | ₩40,250 | ₩44,250 | ₩39,600 | ₩42,900 | +6.58% | 17.2만 |
|---|
| 2025.11.14 | ₩40,100 | ₩41,700 | ₩39,650 | ₩40,150 | +0.12% | 4.7만 |
|---|
| 2025.11.13 | ₩41,300 | ₩41,900 | ₩38,000 | ₩41,600 | +0.73% | 9.7만 |
|---|
| 2025.11.12 | ₩39,400 | ₩41,450 | ₩39,400 | ₩41,250 | +4.70% | 7.7만 |
|---|
| 2025.11.11 | ₩40,000 | ₩40,300 | ₩38,800 | ₩39,250 | -1.88% | 4.5만 |
|---|
| 2025.11.10 | ₩40,250 | ₩40,300 | ₩38,800 | ₩39,650 | -1.49% | 4만 |
|---|
| 2025.11.07 | ₩40,700 | ₩41,350 | ₩39,350 | ₩40,000 | -1.72% | 5.3만 |
|---|
| 2025.11.06 | ₩41,100 | ₩42,700 | ₩40,700 | ₩41,550 | +1.09% | 12.5만 |
|---|
| 2025.11.05 | ₩40,950 | ₩41,350 | ₩38,650 | ₩39,900 | -2.56% | 5.3만 |
|---|
| 2025.11.04 | ₩38,750 | ₩41,400 | ₩37,950 | ₩40,950 | +5.68% | 9만 |
|---|
| 2025.11.03 | ₩37,450 | ₩38,200 | ₩36,850 | ₩37,950 | +1.34% | 5.9만 |
|---|
| 2025.10.31 | ₩36,750 | ₩38,400 | ₩36,600 | ₩37,550 | +2.18% | 3.3만 |
|---|
| 2025.10.30 | ₩37,500 | ₩37,650 | ₩35,000 | ₩37,300 | -0.53% | 5.7만 |
|---|
| 2025.10.29 | ₩38,800 | ₩38,800 | ₩37,650 | ₩37,650 | -2.96% | 3.1만 |
|---|
| 2025.10.28 | ₩40,250 | ₩40,250 | ₩38,400 | ₩38,800 | -3.60% | 4.3만 |
|---|
| 2025.10.27 | ₩38,800 | ₩40,300 | ₩37,500 | ₩39,400 | +1.55% | 7.6만 |
|---|
| 2025.10.24 | ₩38,800 | ₩39,000 | ₩38,200 | ₩38,750 | -0.13% | 2.8만 |
|---|
| 2025.10.23 | ₩38,200 | ₩39,900 | ₩37,850 | ₩38,750 | +1.44% | 3.8만 |
|---|
| 2025.10.22 | ₩37,900 | ₩38,700 | ₩37,200 | ₩38,200 | +0.79% | 3.7만 |
|---|
| 2025.10.21 | ₩38,750 | ₩39,000 | ₩36,000 | ₩38,300 | -1.16% | 6.2만 |
|---|
| 2025.10.20 | ₩38,800 | ₩39,500 | ₩38,550 | ₩38,750 | -0.13% | 3.3만 |
|---|
| 2025.10.17 | ₩39,400 | ₩40,500 | ₩38,700 | ₩38,750 | -1.65% | 4.5만 |
|---|
| 2025.10.16 | ₩40,900 | ₩40,900 | ₩38,850 | ₩39,000 | -4.65% | 7.1만 |
|---|
| 2025.10.15 | ₩39,700 | ₩40,150 | ₩39,150 | ₩39,850 | +0.38% | 4만 |
|---|
| 2025.10.14 | ₩40,700 | ₩41,100 | ₩38,950 | ₩39,500 | -2.95% | 7.6만 |
|---|
| 2025.10.13 | ₩39,250 | ₩42,000 | ₩38,850 | ₩39,900 | +1.66% | 7.1만 |
|---|
| 2025.10.10 | ₩45,300 | ₩45,300 | ₩32,700 | ₩39,950 | -11.81% | 46.9만 |
|---|