시장 데이터를 불러오는 중
전체 종목
큐리오시스 과거 주가
큐리오시스 · 494120.KQ · KOSDAQ
주요 제품·사업: 라이브셀 이미징 기기 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
큐리오시스 · 494120.KQ · KOSDAQ
주요 제품·사업: 라이브셀 이미징 기기 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩9,650 | ₩9,850 | ₩8,950 | ₩8,960 | -7.15% | 3.9만 |
| 2026.10.08 | ₩10,420 | ₩10,420 | ₩9,380 | ₩9,650 | -7.39% | 7.2만 |
| 2026.10.07 | ₩10,770 | ₩10,770 | ₩10,270 | ₩10,270 | -4.64% | 5.1만 |
| 2026.10.06 | ₩9,690 | ₩11,000 | ₩9,670 | ₩10,530 | +8.67% | 9.4만 |
| 2026.10.02 | ₩10,620 | ₩10,710 | ₩9,700 | ₩9,750 | -8.19% | 13만 |
| 2026.10.01 | ₩9,730 | ₩10,800 | ₩9,590 | ₩10,740 | +10.38% | 15.8만 |
| 2026.09.30 | ₩8,850 | ₩10,020 | ₩8,730 | ₩9,820 | +10.96% | 22.6만 |
| 2026.09.29 | ₩9,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,530 |
| ₩8,900 |
| -2.84% |
| 16.3만 |
| 2026.09.28 | ₩8,400 | ₩8,940 | ₩8,170 | ₩8,530 | +1.55% | 16.1만 |
|---|
| 2026.09.23 | ₩8,000 | ₩8,280 | ₩8,000 | ₩8,170 | +2.13% | 5.8만 |
|---|
| 2026.09.22 | ₩7,960 | ₩8,270 | ₩7,800 | ₩8,000 | +0.50% | 5.8만 |
|---|
| 2026.09.21 | ₩8,190 | ₩8,200 | ₩7,920 | ₩8,060 | -1.59% | 5.4만 |
|---|
| 2026.09.18 | ₩8,500 | ₩8,650 | ₩8,140 | ₩8,140 | -4.24% | 7.9만 |
|---|
| 2026.09.17 | ₩7,890 | ₩8,490 | ₩7,840 | ₩8,250 | +4.56% | 11.2만 |
|---|
| 2026.09.16 | ₩7,790 | ₩7,950 | ₩7,450 | ₩7,870 | +1.03% | 8.8만 |
|---|
| 2026.09.15 | ₩7,910 | ₩8,160 | ₩7,740 | ₩7,920 | +0.13% | 9만 |
|---|
| 2026.09.14 | ₩8,380 | ₩8,380 | ₩7,720 | ₩7,820 | -6.68% | 14.4만 |
|---|
| 2026.09.11 | ₩8,260 | ₩8,430 | ₩7,990 | ₩8,330 | +0.85% | 11.9만 |
|---|
| 2026.09.10 | ₩8,310 | ₩8,330 | ₩8,000 | ₩8,320 | +0.12% | 6.6만 |
|---|
| 2026.09.09 | ₩8,520 | ₩8,520 | ₩8,150 | ₩8,370 | -1.76% | 5.4만 |
|---|
| 2026.09.08 | ₩8,600 | ₩8,790 | ₩8,250 | ₩8,260 | -3.95% | 11.2만 |
|---|
| 2026.09.07 | ₩8,570 | ₩8,860 | ₩8,450 | ₩8,760 | +2.22% | 6만 |
|---|
| 2026.09.04 | ₩8,320 | ₩8,620 | ₩8,240 | ₩8,570 | +3.00% | 8.5만 |
|---|
| 2026.09.03 | ₩8,530 | ₩8,650 | ₩8,150 | ₩8,240 | -3.40% | 8.1만 |
|---|
| 2026.09.02 | ₩8,400 | ₩8,910 | ₩8,400 | ₩8,520 | +1.43% | 8.1만 |
|---|
| 2026.09.01 | ₩9,020 | ₩9,070 | ₩8,610 | ₩8,740 | -3.10% | 5.1만 |
|---|
| 2026.08.31 | ₩9,010 | ₩9,210 | ₩8,600 | ₩9,120 | +1.22% | 5.3만 |
|---|
| 2026.08.28 | ₩9,560 | ₩9,560 | ₩9,010 | ₩9,260 | -3.14% | 7.7만 |
|---|
| 2026.08.27 | ₩9,280 | ₩9,520 | ₩9,230 | ₩9,250 | -0.32% | 10.6만 |
|---|
| 2026.08.26 | ₩9,320 | ₩9,580 | ₩9,160 | ₩9,580 | +2.79% | 7.9만 |
|---|
| 2026.08.25 | ₩9,200 | ₩9,390 | ₩8,680 | ₩9,230 | +0.33% | 15.6만 |
|---|
| 2026.08.24 | ₩9,750 | ₩9,830 | ₩9,330 | ₩9,510 | -2.46% | 9.2만 |
|---|
| 2026.08.21 | ₩10,410 | ₩10,420 | ₩9,370 | ₩9,550 | -8.26% | 14.9만 |
|---|
| 2026.08.20 | ₩11,190 | ₩11,250 | ₩10,540 | ₩10,730 | -4.11% | 10.8만 |
|---|
| 2026.08.19 | ₩10,510 | ₩10,790 | ₩10,210 | ₩10,430 | -0.76% | 11.1만 |
|---|
| 2026.08.18 | ₩11,710 | ₩11,710 | ₩10,460 | ₩10,800 | -7.77% | 12.6만 |
|---|
| 2026.08.14 | ₩11,880 | ₩12,230 | ₩11,390 | ₩11,700 | -1.52% | 11.2만 |
|---|
| 2026.08.13 | ₩12,210 | ₩12,420 | ₩11,720 | ₩11,880 | -2.70% | 12.8만 |
|---|
| 2026.08.12 | ₩12,310 | ₩12,960 | ₩12,020 | ₩12,300 | -0.08% | 15.5만 |
|---|
| 2026.08.11 | ₩11,600 | ₩12,700 | ₩11,100 | ₩12,500 | +7.76% | 22.2만 |
|---|
| 2026.08.10 | ₩11,010 | ₩12,580 | ₩10,970 | ₩11,600 | +5.36% | 20.9만 |
|---|
| 2026.08.07 | ₩11,340 | ₩11,520 | ₩10,830 | ₩11,460 | +1.06% | 9.8만 |
|---|
| 2026.08.06 | ₩11,270 | ₩11,860 | ₩11,010 | ₩11,540 | +2.40% | 9만 |
|---|
| 2026.08.05 | ₩11,220 | ₩11,860 | ₩10,700 | ₩11,250 | +0.27% | 7.3만 |
|---|
| 2026.08.04 | ₩10,190 | ₩11,200 | ₩10,190 | ₩11,030 | +8.24% | 11.8만 |
|---|
| 2026.08.03 | ₩9,270 | ₩10,700 | ₩9,030 | ₩10,190 | +9.92% | 9.5만 |
|---|
| 2026.07.31 | ₩9,040 | ₩9,370 | ₩8,550 | ₩9,360 | +3.54% | 6.4만 |
|---|
| 2026.07.30 | ₩8,690 | ₩9,490 | ₩8,220 | ₩8,490 | -2.30% | 9.7만 |
|---|
| 2026.07.29 | ₩9,150 | ₩9,460 | ₩8,320 | ₩8,780 | -4.04% | 14.8만 |
|---|
| 2026.07.28 | ₩10,000 | ₩10,090 | ₩9,210 | ₩9,270 | -7.30% | 9만 |
|---|
| 2026.07.27 | ₩10,720 | ₩10,850 | ₩10,160 | ₩10,290 | -4.01% | 6.5만 |
|---|
| 2026.07.24 | ₩11,270 | ₩11,450 | ₩10,110 | ₩10,200 | -9.49% | 6.6만 |
|---|
| 2026.07.23 | ₩10,520 | ₩11,500 | ₩10,430 | ₩11,340 | +7.79% | 6.6만 |
|---|
| 2026.07.22 | ₩10,820 | ₩11,160 | ₩10,330 | ₩10,400 | -3.88% | 6.3만 |
|---|
| 2026.07.21 | ₩11,500 | ₩11,710 | ₩10,150 | ₩10,550 | -8.26% | 13.5만 |
|---|
| 2026.07.20 | ₩13,080 | ₩13,150 | ₩11,530 | ₩11,640 | -11.01% | 11.5만 |
|---|
| 2026.07.16 | ₩15,180 | ₩15,300 | ₩13,670 | ₩14,000 | -7.77% | 14.1만 |
|---|
| 2026.07.15 | ₩15,560 | ₩16,600 | ₩14,020 | ₩15,420 | -0.90% | 49만 |
|---|
| 2026.07.14 | ₩14,625 | ₩14,750 | ₩11,613 | ₩12,775 | -12.65% | 52.6만 |
|---|
| 2026.07.13 | ₩12,750 | ₩13,700 | ₩12,575 | ₩12,675 | -0.59% | 13.7만 |
|---|
| 2026.07.10 | ₩11,800 | ₩12,975 | ₩11,800 | ₩12,825 | +8.69% | 9.5만 |
|---|
| 2026.07.09 | ₩12,500 | ₩13,150 | ₩12,050 | ₩12,100 | -3.20% | 9.4만 |
|---|
| 2026.07.08 | ₩13,325 | ₩13,725 | ₩12,400 | ₩12,650 | -5.07% | 18.2만 |
|---|
| 2026.07.07 | ₩12,200 | ₩14,175 | ₩12,200 | ₩13,900 | +13.93% | 30.3만 |
|---|
| 2026.07.06 | ₩12,275 | ₩12,750 | ₩11,475 | ₩12,425 | +1.22% | 15.3만 |
|---|
| 2026.07.03 | ₩12,725 | ₩12,725 | ₩11,275 | ₩12,400 | -2.55% | 25.4만 |
|---|
| 2026.07.02 | ₩12,175 | ₩13,275 | ₩11,175 | ₩12,375 | +1.64% | 28.6만 |
|---|
| 2026.07.01 | ₩13,200 | ₩13,250 | ₩11,925 | ₩12,150 | -7.95% | 29만 |
|---|
| 2026.06.30 | ₩12,900 | ₩13,125 | ₩12,225 | ₩13,025 | +0.97% | 21.2만 |
|---|
| 2026.06.29 | ₩12,650 | ₩15,400 | ₩12,200 | ₩12,500 | -1.19% | 43.6만 |
|---|
| 2026.06.26 | ₩13,975 | ₩14,350 | ₩11,500 | ₩12,275 | -12.16% | 42.7만 |
|---|
| 2026.06.25 | ₩14,725 | ₩15,100 | ₩13,600 | ₩13,975 | -5.09% | 12.9만 |
|---|
| 2026.06.24 | ₩12,600 | ₩14,900 | ₩12,100 | ₩14,525 | +15.28% | 14만 |
|---|
| 2026.06.23 | ₩11,250 | ₩13,700 | ₩11,250 | ₩12,825 | +14.00% | 32.6만 |
|---|
| 2026.06.22 | ₩12,500 | ₩12,875 | ₩11,025 | ₩11,625 | -7.00% | 30.2만 |
|---|
| 2026.06.19 | ₩13,575 | ₩14,325 | ₩12,300 | ₩12,775 | -5.89% | 11.1만 |
|---|
| 2026.06.18 | ₩16,650 | ₩16,650 | ₩13,350 | ₩13,800 | -17.12% | 25만 |
|---|
| 2026.06.17 | ₩14,850 | ₩17,225 | ₩14,075 | ₩16,650 | +12.12% | 39만 |
|---|
| 2026.06.16 | ₩13,000 | ₩15,500 | ₩12,250 | ₩14,975 | +15.19% | 32.2만 |
|---|
| 2026.06.15 | ₩14,550 | ₩14,550 | ₩12,800 | ₩13,000 | -10.65% | 6만 |
|---|
| 2026.06.12 | ₩14,125 | ₩14,350 | ₩13,300 | ₩13,650 | -3.36% | 7.6만 |
|---|
| 2026.06.11 | ₩12,100 | ₩13,525 | ₩12,100 | ₩13,500 | +11.57% | 5.5만 |
|---|
| 2026.06.10 | ₩12,950 | ₩13,675 | ₩12,525 | ₩12,950 | 0.00% | 8.4만 |
|---|
| 2026.06.09 | ₩12,100 | ₩13,350 | ₩11,750 | ₩13,300 | +9.92% | 15.2만 |
|---|
| 2026.06.08 | ₩12,650 | ₩13,600 | ₩11,075 | ₩12,125 | -4.15% | 34.4만 |
|---|
| 2026.06.05 | ₩14,975 | ₩15,350 | ₩13,950 | ₩14,400 | -3.84% | 8.9만 |
|---|
| 2026.06.04 | ₩14,450 | ₩15,875 | ₩14,450 | ₩15,150 | +4.84% | 10.1만 |
|---|
| 2026.06.02 | ₩14,750 | ₩15,700 | ₩14,600 | ₩14,975 | +1.53% | 13.4만 |
|---|
| 2026.06.01 | ₩16,350 | ₩16,350 | ₩15,025 | ₩15,750 | -3.67% | 17.1만 |
|---|
| 2026.05.29 | ₩18,800 | ₩18,850 | ₩15,350 | ₩16,275 | -13.43% | 92.9만 |
|---|
| 2026.05.28 | ₩19,875 | ₩20,125 | ₩18,075 | ₩18,750 | -5.66% | 15.5만 |
|---|
| 2026.05.27 | ₩20,300 | ₩20,975 | ₩19,350 | ₩20,200 | -0.49% | 13.5만 |
|---|
| 2026.05.26 | ₩22,250 | ₩22,250 | ₩20,050 | ₩20,600 | -7.42% | 14.2만 |
|---|
| 2026.05.22 | ₩20,750 | ₩22,825 | ₩20,750 | ₩21,600 | +4.10% | 14.9만 |
|---|
| 2026.05.21 | ₩20,550 | ₩21,750 | ₩20,475 | ₩20,525 | -0.12% | 18.8만 |
|---|
| 2026.05.20 | ₩19,875 | ₩20,300 | ₩18,425 | ₩19,700 | -0.88% | 23만 |
|---|
| 2026.05.19 | ₩21,150 | ₩21,825 | ₩18,850 | ₩20,500 | -3.07% | 24.5만 |
|---|
| 2026.05.18 | ₩23,975 | ₩23,975 | ₩20,900 | ₩21,150 | -11.78% | 21.3만 |
|---|
| 2026.05.15 | ₩25,150 | ₩27,200 | ₩23,975 | ₩24,200 | -3.78% | 22.2만 |
|---|
| 2026.05.14 | ₩24,900 | ₩25,800 | ₩22,250 | ₩25,300 | +1.61% | 32.8만 |
|---|
| 2026.05.13 | ₩25,450 | ₩26,500 | ₩23,250 | ₩24,700 | -2.95% | 54.4만 |
|---|
| 2026.05.12 | ₩27,800 | ₩28,400 | ₩25,550 | ₩27,100 | -2.52% | 15.9만 |
|---|
| 2026.05.11 | ₩26,650 | ₩28,100 | ₩25,600 | ₩27,350 | +2.63% | 17.4만 |
|---|
| 2026.05.08 | ₩25,800 | ₩27,950 | ₩25,700 | ₩26,650 | +3.29% | 20.9만 |
|---|
| 2026.05.07 | ₩24,650 | ₩26,200 | ₩24,350 | ₩25,700 | +4.26% | 16.1만 |
|---|
| 2026.05.06 | ₩25,750 | ₩25,750 | ₩24,075 | ₩24,450 | -5.05% | 18.1만 |
|---|
| 2026.05.04 | ₩26,750 | ₩27,150 | ₩24,775 | ₩25,050 | -6.36% | 20.6만 |
|---|
| 2026.04.30 | ₩28,000 | ₩28,000 | ₩25,850 | ₩26,000 | -7.14% | 13.9만 |
|---|
| 2026.04.29 | ₩27,850 | ₩28,450 | ₩27,600 | ₩28,050 | +0.72% | 3.7만 |
|---|
| 2026.04.28 | ₩29,000 | ₩29,250 | ₩27,250 | ₩27,700 | -4.48% | 18.4만 |
|---|
| 2026.04.27 | ₩30,250 | ₩30,350 | ₩29,000 | ₩29,750 | -1.65% | 14.4만 |
|---|
| 2026.04.24 | ₩28,950 | ₩30,550 | ₩28,700 | ₩30,050 | +3.80% | 22.1만 |
|---|
| 2026.04.23 | ₩28,450 | ₩29,200 | ₩26,700 | ₩28,950 | +1.76% | 17.2만 |
|---|
| 2026.04.22 | ₩29,250 | ₩29,300 | ₩27,250 | ₩27,750 | -5.13% | 16.2만 |
|---|
| 2026.04.21 | ₩31,600 | ₩31,900 | ₩28,450 | ₩28,600 | -9.49% | 17.7만 |
|---|
| 2026.04.20 | ₩27,850 | ₩31,650 | ₩27,200 | ₩30,900 | +10.95% | 26.5만 |
|---|
| 2026.04.17 | ₩27,800 | ₩28,650 | ₩26,900 | ₩27,850 | +0.18% | 9.8만 |
|---|
| 2026.04.16 | ₩27,050 | ₩28,550 | ₩26,900 | ₩27,850 | +2.96% | 20.3만 |
|---|
| 2026.04.15 | ₩27,700 | ₩27,750 | ₩25,900 | ₩26,200 | -5.42% | 18.6만 |
|---|
| 2026.04.14 | ₩26,150 | ₩27,250 | ₩25,450 | ₩27,000 | +3.25% | 16.9만 |
|---|
| 2026.04.13 | ₩25,550 | ₩26,200 | ₩24,875 | ₩25,150 | -1.57% | 13만 |
|---|
| 2026.04.10 | ₩26,700 | ₩26,800 | ₩25,650 | ₩26,450 | -0.94% | 8.1만 |
|---|
| 2026.04.09 | ₩27,700 | ₩27,850 | ₩25,550 | ₩26,000 | -6.14% | 9.5만 |
|---|
| 2026.04.08 | ₩27,600 | ₩27,950 | ₩26,800 | ₩27,500 | -0.36% | 12.7만 |
|---|
| 2026.04.07 | ₩27,250 | ₩27,800 | ₩25,700 | ₩26,050 | -4.40% | 10.4만 |
|---|
| 2026.04.06 | ₩29,950 | ₩29,950 | ₩26,600 | ₩27,050 | -9.68% | 25.1만 |
|---|
| 2026.04.03 | ₩30,150 | ₩30,750 | ₩29,500 | ₩29,900 | -0.83% | 8.1만 |
|---|
| 2026.04.02 | ₩32,050 | ₩32,250 | ₩27,800 | ₩28,800 | -10.14% | 16.1만 |
|---|
| 2026.04.01 | ₩31,250 | ₩32,850 | ₩30,000 | ₩32,100 | +2.72% | 20만 |
|---|
| 2026.03.31 | ₩30,900 | ₩31,350 | ₩28,950 | ₩29,400 | -4.85% | 15.1만 |
|---|
| 2026.03.30 | ₩31,000 | ₩31,300 | ₩29,550 | ₩30,900 | -0.32% | 9.4만 |
|---|
| 2026.03.27 | ₩34,950 | ₩34,950 | ₩32,100 | ₩32,700 | -6.44% | 16.1만 |
|---|
| 2026.03.26 | ₩30,950 | ₩36,050 | ₩30,400 | ₩33,900 | +9.53% | 66.7만 |
|---|
| 2026.03.25 | ₩27,450 | ₩29,800 | ₩27,300 | ₩29,200 | +6.38% | 19.8만 |
|---|
| 2026.03.24 | ₩29,600 | ₩29,750 | ₩25,650 | ₩26,650 | -9.97% | 46.6만 |
|---|
| 2026.03.23 | ₩30,800 | ₩31,150 | ₩27,750 | ₩28,150 | -8.60% | 27.8만 |
|---|
| 2026.03.20 | ₩34,850 | ₩34,850 | ₩32,400 | ₩32,850 | -5.74% | 24만 |
|---|
| 2026.03.19 | ₩35,550 | ₩35,650 | ₩33,850 | ₩34,100 | -4.08% | 21.1만 |
|---|
| 2026.03.18 | ₩36,500 | ₩38,250 | ₩35,800 | ₩36,500 | 0.00% | 29.5만 |
|---|
| 2026.03.17 | ₩36,350 | ₩36,950 | ₩35,250 | ₩35,250 | -3.03% | 15.1만 |
|---|
| 2026.03.16 | ₩36,050 | ₩36,950 | ₩33,900 | ₩35,100 | -2.64% | 15만 |
|---|
| 2026.03.13 | ₩34,950 | ₩35,900 | ₩34,250 | ₩34,500 | -1.29% | 26.4만 |
|---|
| 2026.03.12 | ₩36,600 | ₩38,200 | ₩35,250 | ₩36,300 | -0.82% | 15.5만 |
|---|
| 2026.03.11 | ₩35,050 | ₩38,550 | ₩34,900 | ₩36,600 | +4.42% | 26.5만 |
|---|
| 2026.03.10 | ₩36,000 | ₩36,050 | ₩33,900 | ₩34,900 | -3.06% | 19.6만 |
|---|
| 2026.03.09 | ₩35,900 | ₩35,950 | ₩32,700 | ₩33,950 | -5.43% | 20.1만 |
|---|
| 2026.03.06 | ₩34,800 | ₩38,500 | ₩34,400 | ₩38,000 | +9.20% | 34.4만 |
|---|
| 2026.03.05 | ₩32,950 | ₩35,750 | ₩32,250 | ₩33,700 | +2.28% | 30.8만 |
|---|
| 2026.03.04 | ₩36,500 | ₩37,500 | ₩27,550 | ₩30,000 | -17.81% | 113만 |
|---|
| 2026.03.03 | ₩36,150 | ₩41,850 | ₩35,700 | ₩38,300 | +5.95% | 62.6만 |
|---|
| 2026.02.27 | ₩39,550 | ₩41,250 | ₩36,950 | ₩37,150 | -6.07% | 42.3만 |
|---|
| 2026.02.26 | ₩38,900 | ₩40,400 | ₩37,700 | ₩39,400 | +1.29% | 35.3만 |
|---|
| 2026.02.25 | ₩40,200 | ₩40,700 | ₩38,400 | ₩39,150 | -2.61% | 49.2만 |
|---|
| 2026.02.24 | ₩42,000 | ₩42,750 | ₩38,950 | ₩40,350 | -3.93% | 63.4만 |
|---|
| 2026.02.23 | ₩41,050 | ₩43,500 | ₩40,650 | ₩42,400 | +3.29% | 41.1만 |
|---|
| 2026.02.20 | ₩42,350 | ₩43,500 | ₩40,750 | ₩41,000 | -3.19% | 34.7만 |
|---|
| 2026.02.19 | ₩40,800 | ₩44,000 | ₩40,600 | ₩42,900 | +5.15% | 78.6만 |
|---|
| 2026.02.13 | ₩36,000 | ₩40,900 | ₩35,400 | ₩40,200 | +11.67% | 198.3만 |
|---|
| 2026.02.12 | ₩37,250 | ₩39,450 | ₩36,000 | ₩37,850 | +1.61% | 53.5만 |
|---|
| 2026.02.11 | ₩36,200 | ₩37,950 | ₩34,550 | ₩37,850 | +4.56% | 53.8만 |
|---|
| 2026.02.10 | ₩31,650 | ₩37,300 | ₩31,550 | ₩36,100 | +14.06% | 74.7만 |
|---|
| 2026.02.09 | ₩28,950 | ₩32,350 | ₩28,500 | ₩31,900 | +10.19% | 52.1만 |
|---|
| 2026.02.06 | ₩26,950 | ₩27,500 | ₩25,150 | ₩27,300 | +1.30% | 43.3만 |
|---|
| 2026.02.05 | ₩31,500 | ₩31,700 | ₩28,450 | ₩28,900 | -8.25% | 29.1만 |
|---|
| 2026.02.04 | ₩31,500 | ₩32,650 | ₩30,750 | ₩31,050 | -1.43% | 28.3만 |
|---|
| 2026.02.03 | ₩35,150 | ₩35,150 | ₩30,600 | ₩32,350 | -7.97% | 33.9만 |
|---|
| 2026.02.02 | ₩35,350 | ₩35,750 | ₩31,900 | ₩33,750 | -4.53% | 33.6만 |
|---|
| 2026.01.30 | ₩33,450 | ₩37,300 | ₩32,100 | ₩35,850 | +7.17% | 73.7만 |
|---|
| 2026.01.29 | ₩30,950 | ₩35,000 | ₩30,500 | ₩34,750 | +12.28% | 87.6만 |
|---|
| 2026.01.28 | ₩30,350 | ₩32,000 | ₩29,600 | ₩31,000 | +2.14% | 47.6만 |
|---|
| 2026.01.27 | ₩31,250 | ₩32,600 | ₩30,750 | ₩31,000 | -0.80% | 27만 |
|---|
| 2026.01.26 | ₩31,450 | ₩33,250 | ₩30,300 | ₩32,000 | +1.75% | 54.9만 |
|---|
| 2026.01.23 | ₩27,850 | ₩32,850 | ₩27,250 | ₩32,150 | +15.44% | 103.1만 |
|---|
| 2026.01.22 | ₩26,850 | ₩28,850 | ₩26,200 | ₩28,050 | +4.47% | 59.8만 |
|---|
| 2026.01.21 | ₩26,100 | ₩26,350 | ₩23,850 | ₩25,850 | -0.96% | 52.6만 |
|---|
| 2026.01.20 | ₩21,850 | ₩26,350 | ₩21,750 | ₩25,100 | +14.87% | 82.8만 |
|---|
| 2026.01.19 | ₩21,500 | ₩22,400 | ₩20,925 | ₩22,250 | +3.49% | 21.5만 |
|---|
| 2026.01.16 | ₩21,850 | ₩22,375 | ₩20,825 | ₩21,675 | -0.80% | 30.3만 |
|---|
| 2026.01.15 | ₩21,150 | ₩22,375 | ₩21,150 | ₩22,375 | +5.79% | 26.9만 |
|---|
| 2026.01.14 | ₩22,850 | ₩22,850 | ₩21,250 | ₩21,500 | -5.91% | 30.4만 |
|---|
| 2026.01.13 | ₩23,825 | ₩23,825 | ₩22,825 | ₩22,825 | -4.20% | 26.8만 |
|---|
| 2026.01.12 | ₩24,375 | ₩25,600 | ₩23,350 | ₩23,575 | -3.28% | 29.6만 |
|---|
| 2026.01.09 | ₩24,350 | ₩24,400 | ₩23,150 | ₩24,350 | 0.00% | 21.2만 |
|---|
| 2026.01.08 | ₩24,175 | ₩24,625 | ₩23,550 | ₩24,175 | 0.00% | 19.5만 |
|---|
| 2026.01.07 | ₩26,700 | ₩26,700 | ₩23,150 | ₩23,500 | -11.99% | 39.1만 |
|---|
| 2026.01.06 | ₩27,500 | ₩28,050 | ₩25,700 | ₩25,800 | -6.18% | 25.4만 |
|---|
| 2026.01.05 | ₩26,000 | ₩28,300 | ₩25,050 | ₩28,100 | +8.08% | 41.4만 |
|---|
| 2026.01.02 | ₩24,525 | ₩25,800 | ₩24,100 | ₩25,450 | +3.77% | 20.7만 |
|---|
| 2025.12.30 | ₩26,350 | ₩26,450 | ₩24,125 | ₩24,500 | -7.02% | 65.1만 |
|---|
| 2025.12.29 | ₩27,050 | ₩27,900 | ₩25,850 | ₩26,250 | -2.96% | 43.8만 |
|---|
| 2025.12.26 | ₩27,450 | ₩27,450 | ₩25,600 | ₩27,000 | -1.64% | 43.9만 |
|---|
| 2025.12.24 | ₩28,100 | ₩28,600 | ₩26,600 | ₩27,200 | -3.20% | 36.4만 |
|---|
| 2025.12.23 | ₩30,650 | ₩30,850 | ₩27,600 | ₩27,650 | -9.79% | 65.1만 |
|---|
| 2025.12.22 | ₩31,750 | ₩32,950 | ₩30,400 | ₩30,500 | -3.94% | 41.4만 |
|---|
| 2025.12.19 | ₩31,000 | ₩33,150 | ₩30,850 | ₩31,450 | +1.45% | 66.9만 |
|---|
| 2025.12.18 | ₩31,750 | ₩32,300 | ₩30,000 | ₩30,300 | -4.57% | 61.1만 |
|---|
| 2025.12.17 | ₩33,050 | ₩34,000 | ₩30,750 | ₩31,250 | -5.45% | 107.9만 |
|---|
| 2025.12.16 | ₩33,000 | ₩34,100 | ₩32,500 | ₩32,800 | -0.61% | 113.1만 |
|---|
| 2025.12.15 | ₩32,400 | ₩34,800 | ₩31,550 | ₩32,550 | +0.46% | 261.6만 |
|---|
| 2025.12.12 | ₩35,100 | ₩36,250 | ₩34,350 | ₩35,500 | +1.14% | 41만 |
|---|
| 2025.12.11 | ₩36,600 | ₩37,500 | ₩34,800 | ₩35,000 | -4.37% | 66.2만 |
|---|
| 2025.12.10 | ₩33,350 | ₩36,650 | ₩32,350 | ₩36,300 | +8.85% | 94.8만 |
|---|
| 2025.12.09 | ₩35,500 | ₩35,600 | ₩33,400 | ₩33,650 | -5.21% | 46.1만 |
|---|
| 2025.12.08 | ₩36,300 | ₩38,300 | ₩35,000 | ₩35,150 | -3.17% | 90.1만 |
|---|
| 2025.12.05 | ₩40,200 | ₩42,050 | ₩34,900 | ₩35,750 | -11.07% | 254.7만 |
|---|
| 2025.12.04 | ₩35,900 | ₩40,950 | ₩35,700 | ₩39,100 | +8.91% | 485.9만 |
|---|
| 2025.12.03 | ₩32,200 | ₩36,600 | ₩31,150 | ₩34,950 | +8.54% | 314.8만 |
|---|
| 2025.12.02 | ₩30,400 | ₩32,750 | ₩30,000 | ₩31,700 | +4.28% | 103.1만 |
|---|
| 2025.12.01 | ₩33,400 | ₩33,850 | ₩30,100 | ₩30,650 | -8.23% | 116.1만 |
|---|
| 2025.11.28 | ₩32,050 | ₩34,600 | ₩31,550 | ₩33,600 | +4.84% | 201.2만 |
|---|
| 2025.11.27 | ₩37,250 | ₩38,500 | ₩33,900 | ₩33,900 | -8.99% | 175.5만 |
|---|
| 2025.11.26 | ₩35,500 | ₩38,000 | ₩34,350 | ₩38,000 | +7.04% | 300.7만 |
|---|
| 2025.11.25 | ₩34,750 | ₩38,000 | ₩32,850 | ₩35,350 | +1.73% | 501만 |
|---|
| 2025.11.24 | ₩31,050 | ₩37,200 | ₩29,300 | ₩34,400 | +10.79% | 1046.3만 |
|---|
| 2025.11.21 | ₩29,000 | ₩32,150 | ₩28,350 | ₩30,300 | +4.48% | 397.1만 |
|---|
| 2025.11.20 | ₩25,600 | ₩31,850 | ₩25,050 | ₩30,300 | +18.36% | 832.8만 |
|---|
| 2025.11.19 | ₩23,225 | ₩25,700 | ₩23,000 | ₩24,525 | +5.60% | 397.3만 |
|---|
| 2025.11.18 | ₩25,750 | ₩29,250 | ₩22,675 | ₩22,825 | -11.36% | 404.9만 |
|---|
| 2025.11.17 | ₩28,750 | ₩29,050 | ₩24,150 | ₩26,900 | -6.43% | 663.7만 |
|---|
| 2025.11.14 | ₩46,500 | ₩48,200 | ₩30,800 | ₩30,800 | -33.76% | 1196.9만 |
|---|
| 2025.11.13 | ₩44,000 | ₩44,000 | ₩44,000 | ₩44,000 | 0.00% | 132.3만 |
|---|