시장 데이터를 불러오는 중
전체 종목
씨버스 과거 주가
Cibus, Inc. - Class A Common Stock · CBUS · NASDAQ
주요 사업 분야는 비료·농약 등 농업용 화학제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cibus, Inc. - Class A Common Stock · CBUS · NASDAQ
주요 사업 분야는 비료·농약 등 농업용 화학제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,145 | ₩2,199 | ₩2,038 | ₩2,078 | -3.13% | 4.4만 |
| 2026.10.08 | ₩2,172 | ₩2,199 | ₩2,105 | ₩2,132 | -1.85% | 14.9만 |
| 2026.10.07 | ₩2,092 | ₩2,199 | ₩2,011 | ₩2,172 | +3.85% | 9.9만 |
| 2026.10.06 | ₩2,239 | ₩2,320 | ₩2,092 | ₩2,105 | -5.99% | 16.4만 |
| 2026.10.05 | ₩2,306 | ₩2,373 | ₩2,212 | ₩2,253 | -2.33% | 23.1만 |
| 2026.10.02 | ₩2,186 | ₩2,353 | ₩2,186 | ₩2,293 | +4.91% | 24.7만 |
| 2026.10.01 | ₩2,186 | ₩2,199 | ₩2,119 | ₩2,186 | 0.00% | 10.6만 |
| 2026.09.30 | ₩2,119 | ₩2,333 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,159 |
| +1.90% |
| 27.6만 |
| 2026.09.29 | ₩1,998 | ₩2,186 | ₩1,810 | ₩2,078 | +4.03% | 27만 |
|---|
| 2026.09.28 | ₩1,998 | ₩2,037 | ₩1,864 | ₩1,971 | -1.34% | 10.3만 |
|---|
| 2026.09.25 | ₩2,025 | ₩2,064 | ₩1,985 | ₩2,038 | +0.66% | 6.7만 |
|---|
| 2026.09.24 | ₩2,038 | ₩2,099 | ₩2,011 | ₩2,011 | -1.32% | 8.2만 |
|---|
| 2026.09.23 | ₩2,145 | ₩2,226 | ₩2,052 | ₩2,065 | -3.75% | 4.6만 |
|---|
| 2026.09.22 | ₩2,105 | ₩2,246 | ₩2,105 | ₩2,132 | +1.27% | 13.6만 |
|---|
| 2026.09.21 | ₩2,159 | ₩2,225 | ₩2,078 | ₩2,092 | -3.11% | 7만 |
|---|
| 2026.09.18 | ₩2,145 | ₩2,233 | ₩2,092 | ₩2,159 | +0.62% | 13.9만 |
|---|
| 2026.09.17 | ₩2,092 | ₩2,226 | ₩2,072 | ₩2,186 | +4.49% | 12.2만 |
|---|
| 2026.09.16 | ₩2,119 | ₩2,119 | ₩1,985 | ₩2,025 | -4.43% | 11.5만 |
|---|
| 2026.09.15 | ₩1,971 | ₩2,166 | ₩1,877 | ₩2,119 | +7.48% | 23.7만 |
|---|
| 2026.09.14 | ₩2,065 | ₩2,172 | ₩1,985 | ₩1,998 | -3.25% | 13.3만 |
|---|
| 2026.09.11 | ₩2,119 | ₩2,139 | ₩2,078 | ₩2,105 | -0.63% | 8.4만 |
|---|
| 2026.09.10 | ₩2,092 | ₩2,159 | ₩2,092 | ₩2,125 | +1.60% | 6.8만 |
|---|
| 2026.09.09 | ₩2,186 | ₩2,186 | ₩2,132 | ₩2,132 | -2.45% | 8.6만 |
|---|
| 2026.09.08 | ₩2,159 | ₩2,202 | ₩2,145 | ₩2,159 | 0.00% | 7.1만 |
|---|
| 2026.09.04 | ₩2,119 | ₩2,199 | ₩2,105 | ₩2,132 | +0.63% | 7.4만 |
|---|
| 2026.09.03 | ₩2,105 | ₩2,139 | ₩2,050 | ₩2,119 | +0.64% | 10.7만 |
|---|
| 2026.09.02 | ₩2,078 | ₩2,172 | ₩2,025 | ₩2,092 | +0.65% | 9.5만 |
|---|
| 2026.09.01 | ₩2,145 | ₩2,145 | ₩2,038 | ₩2,092 | -2.50% | 14만 |
|---|
| 2026.08.31 | ₩2,199 | ₩2,266 | ₩2,159 | ₩2,172 | -1.22% | 9.2만 |
|---|
| 2026.08.28 | ₩2,212 | ₩2,280 | ₩2,199 | ₩2,212 | 0.00% | 9만 |
|---|
| 2026.08.27 | ₩2,280 | ₩2,280 | ₩2,199 | ₩2,239 | -1.76% | 8.4만 |
|---|
| 2026.08.26 | ₩2,253 | ₩2,347 | ₩2,226 | ₩2,253 | 0.00% | 8.8만 |
|---|
| 2026.08.25 | ₩2,347 | ₩2,373 | ₩2,226 | ₩2,253 | -4.00% | 8.8만 |
|---|
| 2026.08.24 | ₩2,266 | ₩2,360 | ₩2,212 | ₩2,320 | +2.37% | 11.6만 |
|---|
| 2026.08.21 | ₩2,306 | ₩2,380 | ₩2,266 | ₩2,280 | -1.16% | 10.3만 |
|---|
| 2026.08.20 | ₩2,280 | ₩2,306 | ₩2,187 | ₩2,280 | 0.00% | 7.8만 |
|---|
| 2026.08.19 | ₩2,266 | ₩2,320 | ₩2,172 | ₩2,280 | +0.59% | 10.2만 |
|---|
| 2026.08.18 | ₩2,186 | ₩2,300 | ₩2,172 | ₩2,186 | 0.00% | 12.6만 |
|---|
| 2026.08.17 | ₩2,387 | ₩2,387 | ₩2,199 | ₩2,239 | -6.18% | 21.3만 |
|---|
| 2026.08.14 | ₩2,320 | ₩2,400 | ₩2,054 | ₩2,373 | +2.31% | 33.2만 |
|---|
| 2026.08.13 | ₩2,588 | ₩2,776 | ₩2,544 | ₩2,548 | -1.55% | 24.5만 |
|---|
| 2026.08.12 | ₩2,588 | ₩2,668 | ₩2,467 | ₩2,534 | -2.07% | 9.1만 |
|---|
| 2026.08.11 | ₩2,588 | ₩2,762 | ₩2,494 | ₩2,548 | -1.55% | 15.7만 |
|---|
| 2026.08.10 | ₩2,454 | ₩2,642 | ₩2,414 | ₩2,561 | +4.37% | 21.5만 |
|---|
| 2026.08.07 | ₩2,534 | ₩2,534 | ₩2,347 | ₩2,427 | -4.23% | 16.4만 |
|---|
| 2026.08.06 | ₩2,615 | ₩2,668 | ₩2,400 | ₩2,507 | -4.10% | 10.6만 |
|---|
| 2026.08.05 | ₩2,588 | ₩2,668 | ₩2,521 | ₩2,588 | 0.00% | 16.7만 |
|---|
| 2026.08.04 | ₩2,561 | ₩2,668 | ₩2,507 | ₩2,575 | +0.52% | 13.9만 |
|---|
| 2026.08.03 | ₩2,588 | ₩2,668 | ₩2,414 | ₩2,534 | -2.07% | 16.9만 |
|---|
| 2026.07.31 | ₩2,615 | ₩2,628 | ₩2,381 | ₩2,588 | -1.03% | 14.2만 |
|---|
| 2026.07.30 | ₩2,588 | ₩2,735 | ₩2,494 | ₩2,588 | 0.00% | 19.1만 |
|---|
| 2026.07.29 | ₩2,615 | ₩2,709 | ₩2,507 | ₩2,601 | -0.51% | 20.2만 |
|---|
| 2026.07.28 | ₩2,440 | ₩2,615 | ₩2,280 | ₩2,601 | +6.59% | 15.1만 |
|---|
| 2026.07.27 | ₩2,306 | ₩2,440 | ₩2,172 | ₩2,427 | +5.23% | 17.3만 |
|---|
| 2026.07.24 | ₩2,427 | ₩2,427 | ₩2,246 | ₩2,280 | -6.08% | 9.5만 |
|---|
| 2026.07.23 | ₩2,347 | ₩2,440 | ₩2,280 | ₩2,387 | +1.71% | 6.4만 |
|---|
| 2026.07.22 | ₩2,481 | ₩2,521 | ₩2,320 | ₩2,400 | -3.24% | 13만 |
|---|
| 2026.07.21 | ₩2,400 | ₩2,548 | ₩2,360 | ₩2,494 | +3.91% | 21.3만 |
|---|
| 2026.07.20 | ₩2,387 | ₩2,467 | ₩2,320 | ₩2,360 | -1.12% | 12만 |
|---|
| 2026.07.17 | ₩2,400 | ₩2,454 | ₩2,306 | ₩2,400 | 0.00% | 20.6만 |
|---|
| 2026.07.16 | ₩2,709 | ₩2,776 | ₩2,427 | ₩2,427 | -10.40% | 35.1만 |
|---|
| 2026.07.15 | ₩3,205 | ₩3,258 | ₩2,695 | ₩2,789 | -12.97% | 67만 |
|---|
| 2026.07.14 | ₩2,910 | ₩3,372 | ₩2,829 | ₩3,205 | +10.14% | 163만 |
|---|
| 2026.07.13 | ₩2,709 | ₩3,017 | ₩2,615 | ₩2,856 | +5.45% | 107.3만 |
|---|
| 2026.07.10 | ₩2,575 | ₩2,943 | ₩2,467 | ₩2,709 | +5.21% | 60.7만 |
|---|
| 2026.07.09 | ₩2,467 | ₩2,548 | ₩2,186 | ₩2,548 | +3.26% | 85.6만 |
|---|
| 2026.07.08 | ₩1,971 | ₩2,454 | ₩1,911 | ₩2,440 | +23.81% | 203.7만 |
|---|
| 2026.07.07 | ₩1,917 | ₩2,038 | ₩1,864 | ₩2,011 | +4.90% | 29.8만 |
|---|
| 2026.07.06 | ₩1,864 | ₩1,985 | ₩1,824 | ₩1,891 | +1.44% | 20.6만 |
|---|
| 2026.07.02 | ₩1,931 | ₩2,025 | ₩1,850 | ₩1,864 | -3.47% | 10.6만 |
|---|
| 2026.07.01 | ₩1,864 | ₩1,951 | ₩1,810 | ₩1,904 | +2.16% | 12.2만 |
|---|
| 2026.06.30 | ₩1,917 | ₩1,971 | ₩1,824 | ₩1,837 | -4.20% | 26.2만 |
|---|
| 2026.06.29 | ₩1,797 | ₩1,917 | ₩1,763 | ₩1,917 | +6.72% | 25.2만 |
|---|
| 2026.06.26 | ₩1,797 | ₩1,917 | ₩1,703 | ₩1,824 | +1.49% | 28만 |
|---|
| 2026.06.25 | ₩1,837 | ₩1,944 | ₩1,783 | ₩1,797 | -2.19% | 14.9만 |
|---|
| 2026.06.24 | ₩1,837 | ₩1,864 | ₩1,783 | ₩1,837 | 0.00% | 10.8만 |
|---|
| 2026.06.23 | ₩1,743 | ₩1,951 | ₩1,743 | ₩1,837 | +5.38% | 36.7만 |
|---|
| 2026.06.22 | ₩1,864 | ₩1,944 | ₩1,703 | ₩1,743 | -6.47% | 31.2만 |
|---|
| 2026.06.18 | ₩1,783 | ₩1,891 | ₩1,716 | ₩1,824 | +2.26% | 80.8만 |
|---|
| 2026.06.17 | ₩1,783 | ₩1,837 | ₩1,716 | ₩1,730 | -3.01% | 24.7만 |
|---|
| 2026.06.16 | ₩1,716 | ₩1,810 | ₩1,703 | ₩1,757 | +2.34% | 11.5만 |
|---|
| 2026.06.15 | ₩1,703 | ₩1,810 | ₩1,676 | ₩1,703 | 0.00% | 34.2만 |
|---|
| 2026.06.12 | ₩1,716 | ₩1,716 | ₩1,582 | ₩1,649 | -3.91% | 29.7만 |
|---|
| 2026.06.11 | ₩1,622 | ₩1,676 | ₩1,569 | ₩1,676 | +3.31% | 22.9만 |
|---|
| 2026.06.10 | ₩1,649 | ₩1,730 | ₩1,602 | ₩1,609 | -2.44% | 27.8만 |
|---|
| 2026.06.09 | ₩1,649 | ₩1,716 | ₩1,582 | ₩1,649 | 0.00% | 26.3만 |
|---|
| 2026.06.08 | ₩1,810 | ₩1,853 | ₩1,622 | ₩1,649 | -8.89% | 22.8만 |
|---|
| 2026.06.05 | ₩1,891 | ₩1,891 | ₩1,663 | ₩1,730 | -8.51% | 44.9만 |
|---|
| 2026.06.04 | ₩1,850 | ₩1,917 | ₩1,850 | ₩1,877 | +1.45% | 12.7만 |
|---|
| 2026.06.03 | ₩1,864 | ₩1,931 | ₩1,824 | ₩1,864 | 0.00% | 18.3만 |
|---|
| 2026.06.02 | ₩1,944 | ₩1,997 | ₩1,864 | ₩1,864 | -4.14% | 32.4만 |
|---|
| 2026.06.01 | ₩1,917 | ₩2,011 | ₩1,904 | ₩1,971 | +2.80% | 27.6만 |
|---|
| 2026.05.29 | ₩1,944 | ₩1,985 | ₩1,857 | ₩1,931 | -0.69% | 21.6만 |
|---|
| 2026.05.28 | ₩1,985 | ₩2,061 | ₩1,904 | ₩1,944 | -2.03% | 32.5만 |
|---|
| 2026.05.27 | ₩1,958 | ₩2,025 | ₩1,924 | ₩2,011 | +2.74% | 33만 |
|---|
| 2026.05.26 | ₩1,917 | ₩2,011 | ₩1,872 | ₩1,917 | 0.00% | 29.4만 |
|---|
| 2026.05.22 | ₩1,864 | ₩1,971 | ₩1,797 | ₩1,850 | -0.72% | 28.5만 |
|---|
| 2026.05.21 | ₩1,864 | ₩1,897 | ₩1,783 | ₩1,850 | -0.72% | 14.7만 |
|---|
| 2026.05.20 | ₩1,783 | ₩1,958 | ₩1,770 | ₩1,904 | +6.77% | 29.6만 |
|---|
| 2026.05.19 | ₩1,690 | ₩1,770 | ₩1,622 | ₩1,743 | +3.17% | 45.2만 |
|---|
| 2026.05.18 | ₩1,797 | ₩1,850 | ₩1,676 | ₩1,716 | -4.48% | 32.7만 |
|---|
| 2026.05.15 | ₩1,864 | ₩1,975 | ₩1,743 | ₩1,757 | -5.76% | 34.2만 |
|---|
| 2026.05.14 | ₩1,971 | ₩1,971 | ₩1,864 | ₩1,891 | -4.08% | 22.4만 |
|---|
| 2026.05.13 | ₩1,917 | ₩1,998 | ₩1,917 | ₩1,951 | +1.75% | 9만 |
|---|
| 2026.05.12 | ₩1,864 | ₩1,917 | ₩1,810 | ₩1,917 | +2.88% | 10.6만 |
|---|
| 2026.05.11 | ₩1,931 | ₩1,960 | ₩1,837 | ₩1,850 | -4.17% | 23.8만 |
|---|
| 2026.05.08 | ₩2,011 | ₩2,045 | ₩1,917 | ₩1,931 | -4.00% | 25.1만 |
|---|
| 2026.05.07 | ₩2,132 | ₩2,199 | ₩2,005 | ₩2,011 | -5.66% | 30만 |
|---|
| 2026.05.06 | ₩2,119 | ₩2,186 | ₩1,998 | ₩2,132 | +0.63% | 35만 |
|---|
| 2026.05.05 | ₩2,052 | ₩2,145 | ₩1,971 | ₩2,065 | +0.65% | 47만 |
|---|
| 2026.05.04 | ₩1,904 | ₩2,065 | ₩1,893 | ₩1,998 | +4.93% | 42.3만 |
|---|
| 2026.05.01 | ₩1,877 | ₩1,971 | ₩1,824 | ₩1,944 | +3.57% | 32.5만 |
|---|
| 2026.04.30 | ₩1,770 | ₩1,877 | ₩1,730 | ₩1,877 | +6.06% | 44만 |
|---|
| 2026.04.29 | ₩1,917 | ₩1,956 | ₩1,710 | ₩1,716 | -10.49% | 52.7만 |
|---|
| 2026.04.28 | ₩1,998 | ₩1,998 | ₩1,877 | ₩1,904 | -4.70% | 16.6만 |
|---|
| 2026.04.27 | ₩1,998 | ₩2,045 | ₩1,917 | ₩1,998 | 0.00% | 56.8만 |
|---|
| 2026.04.24 | ₩1,944 | ₩2,025 | ₩1,877 | ₩2,011 | +3.45% | 39.7만 |
|---|
| 2026.04.23 | ₩1,971 | ₩2,052 | ₩1,917 | ₩1,944 | -1.36% | 120.8만 |
|---|
| 2026.04.22 | ₩2,011 | ₩2,119 | ₩1,985 | ₩1,998 | -0.67% | 29.2만 |
|---|
| 2026.04.21 | ₩2,119 | ₩2,145 | ₩1,998 | ₩1,998 | -5.70% | 45.3만 |
|---|
| 2026.04.20 | ₩2,132 | ₩2,166 | ₩2,052 | ₩2,092 | -1.89% | 38.3만 |
|---|
| 2026.04.17 | ₩1,917 | ₩2,159 | ₩1,917 | ₩2,132 | +11.19% | 59.6만 |
|---|
| 2026.04.16 | ₩1,944 | ₩1,956 | ₩1,837 | ₩1,917 | -1.38% | 39만 |
|---|
| 2026.04.15 | ₩1,864 | ₩2,018 | ₩1,864 | ₩1,931 | +3.60% | 55.7만 |
|---|
| 2026.04.14 | ₩1,985 | ₩2,002 | ₩1,850 | ₩1,904 | -4.05% | 48.8만 |
|---|
| 2026.04.13 | ₩1,958 | ₩2,018 | ₩1,824 | ₩1,944 | -0.68% | 84.4만 |
|---|
| 2026.04.10 | ₩1,716 | ₩2,025 | ₩1,690 | ₩2,025 | +17.97% | 160.8만 |
|---|
| 2026.04.09 | ₩1,971 | ₩1,971 | ₩1,690 | ₩1,690 | -14.29% | 88.7만 |
|---|
| 2026.04.08 | ₩2,239 | ₩2,266 | ₩1,868 | ₩1,964 | -12.28% | 125.4만 |
|---|
| 2026.04.07 | ₩2,494 | ₩2,494 | ₩2,119 | ₩2,132 | -14.52% | 73.3만 |
|---|
| 2026.04.06 | ₩2,655 | ₩2,722 | ₩2,494 | ₩2,561 | -3.54% | 44.1만 |
|---|
| 2026.04.02 | ₩2,534 | ₩2,762 | ₩2,494 | ₩2,655 | +4.76% | 37.5만 |
|---|
| 2026.04.01 | ₩2,655 | ₩2,709 | ₩2,427 | ₩2,588 | -2.53% | 64.8만 |
|---|
| 2026.03.31 | ₩2,454 | ₩2,709 | ₩2,454 | ₩2,655 | +8.20% | 60.1만 |
|---|
| 2026.03.30 | ₩2,548 | ₩2,789 | ₩2,400 | ₩2,440 | -4.21% | 95.9만 |
|---|
| 2026.03.27 | ₩2,843 | ₩2,875 | ₩2,212 | ₩2,521 | -11.32% | 191.5만 |
|---|
| 2026.03.26 | ₩3,084 | ₩3,084 | ₩2,628 | ₩2,856 | -7.39% | 266.1만 |
|---|
| 2026.03.25 | ₩3,674 | ₩3,862 | ₩3,594 | ₩3,848 | +4.74% | 31.3만 |
|---|
| 2026.03.24 | ₩3,620 | ₩3,721 | ₩3,527 | ₩3,634 | +0.37% | 26.3만 |
|---|
| 2026.03.23 | ₩3,366 | ₩3,783 | ₩3,339 | ₩3,714 | +10.36% | 57.9만 |
|---|
| 2026.03.20 | ₩3,540 | ₩3,808 | ₩3,245 | ₩3,325 | -6.06% | 104.4만 |
|---|
| 2026.03.19 | ₩3,687 | ₩3,883 | ₩3,567 | ₩3,567 | -3.27% | 44.8만 |
|---|
| 2026.03.18 | ₩4,465 | ₩4,693 | ₩3,674 | ₩3,714 | -16.82% | 108만 |
|---|
| 2026.03.17 | ₩4,827 | ₩5,116 | ₩4,653 | ₩4,935 | +2.22% | 43.9만 |
|---|
| 2026.03.16 | ₩5,082 | ₩5,216 | ₩4,733 | ₩4,774 | -6.07% | 41.8만 |
|---|
| 2026.03.13 | ₩5,243 | ₩5,525 | ₩4,964 | ₩5,082 | -3.07% | 44.1만 |
|---|
| 2026.03.12 | ₩5,377 | ₩5,523 | ₩5,203 | ₩5,243 | -2.49% | 44.1만 |
|---|
| 2026.03.11 | ₩5,310 | ₩5,620 | ₩5,203 | ₩5,431 | +2.27% | 49만 |
|---|
| 2026.03.10 | ₩4,921 | ₩5,605 | ₩4,921 | ₩5,323 | +8.17% | 59.9만 |
|---|
| 2026.03.09 | ₩4,210 | ₩4,988 | ₩4,185 | ₩4,935 | +17.20% | 38.6만 |
|---|
| 2026.03.06 | ₩4,197 | ₩4,473 | ₩4,184 | ₩4,237 | +0.96% | 19.4만 |
|---|
| 2026.03.05 | ₩4,438 | ₩4,492 | ₩4,130 | ₩4,318 | -2.72% | 32.2만 |
|---|
| 2026.03.04 | ₩4,693 | ₩4,814 | ₩4,184 | ₩4,465 | -4.86% | 64.8만 |
|---|
| 2026.03.03 | ₩4,814 | ₩4,961 | ₩4,707 | ₩4,733 | -1.67% | 24.4만 |
|---|
| 2026.03.02 | ₩4,720 | ₩5,095 | ₩4,693 | ₩4,975 | +5.40% | 37.2만 |
|---|
| 2026.02.27 | ₩4,720 | ₩5,015 | ₩4,572 | ₩4,948 | +4.83% | 43.4만 |
|---|
| 2026.02.26 | ₩4,961 | ₩4,961 | ₩4,578 | ₩4,720 | -4.86% | 36.5만 |
|---|
| 2026.02.25 | ₩5,002 | ₩5,095 | ₩4,787 | ₩5,002 | 0.00% | 70.1만 |
|---|
| 2026.02.24 | ₩4,385 | ₩5,042 | ₩4,371 | ₩4,948 | +12.84% | 136.9만 |
|---|
| 2026.02.23 | ₩3,969 | ₩4,519 | ₩3,862 | ₩4,385 | +10.47% | 100.2만 |
|---|
| 2026.02.20 | ₩3,982 | ₩4,157 | ₩3,848 | ₩4,009 | +0.67% | 66.4만 |
|---|
| 2026.02.19 | ₩4,143 | ₩4,170 | ₩3,795 | ₩3,996 | -3.56% | 36.2만 |
|---|
| 2026.02.18 | ₩4,264 | ₩4,318 | ₩3,741 | ₩4,184 | -1.89% | 83.2만 |
|---|
| 2026.02.17 | ₩3,138 | ₩4,398 | ₩3,111 | ₩4,371 | +39.32% | 237.7만 |
|---|
| 2026.02.13 | ₩2,655 | ₩3,104 | ₩2,655 | ₩3,084 | +16.16% | 25.8만 |
|---|
| 2026.02.12 | ₩2,829 | ₩2,829 | ₩2,621 | ₩2,668 | -5.69% | 15.6만 |
|---|
| 2026.02.11 | ₩2,695 | ₩2,816 | ₩2,655 | ₩2,802 | +3.98% | 14.2만 |
|---|
| 2026.02.10 | ₩2,762 | ₩2,829 | ₩2,628 | ₩2,682 | -2.91% | 17.4만 |
|---|
| 2026.02.09 | ₩2,776 | ₩2,923 | ₩2,534 | ₩2,749 | -0.97% | 32.3만 |
|---|
| 2026.02.06 | ₩2,937 | ₩3,091 | ₩2,776 | ₩2,789 | -5.02% | 58.7만 |
|---|
| 2026.02.05 | ₩3,004 | ₩3,071 | ₩2,870 | ₩3,004 | 0.00% | 35.4만 |
|---|
| 2026.02.04 | ₩3,057 | ₩3,084 | ₩2,749 | ₩3,084 | +0.88% | 32.5만 |
|---|
| 2026.02.03 | ₩2,829 | ₩3,191 | ₩2,790 | ₩3,057 | +8.06% | 71만 |
|---|
| 2026.02.02 | ₩2,615 | ₩2,816 | ₩2,481 | ₩2,789 | +6.67% | 29.6만 |
|---|
| 2026.01.30 | ₩2,534 | ₩2,709 | ₩2,483 | ₩2,615 | +3.17% | 48.9만 |
|---|
| 2026.01.29 | ₩2,440 | ₩2,682 | ₩2,145 | ₩2,575 | +5.49% | 80.5만 |
|---|
| 2026.01.28 | ₩2,414 | ₩2,481 | ₩2,239 | ₩2,360 | -2.22% | 28.1만 |
|---|
| 2026.01.27 | ₩2,306 | ₩2,541 | ₩2,293 | ₩2,414 | +4.65% | 38.6만 |
|---|
| 2026.01.26 | ₩2,199 | ₩2,347 | ₩2,092 | ₩2,306 | +4.88% | 24.1만 |
|---|
| 2026.01.23 | ₩2,159 | ₩2,292 | ₩2,038 | ₩2,186 | +1.24% | 52.8만 |
|---|
| 2026.01.22 | ₩2,025 | ₩2,159 | ₩2,011 | ₩2,132 | +5.30% | 31.1만 |
|---|
| 2026.01.21 | ₩2,293 | ₩2,317 | ₩1,958 | ₩2,025 | -11.70% | 42.3만 |
|---|
| 2026.01.20 | ₩2,467 | ₩2,556 | ₩2,105 | ₩2,286 | -7.34% | 49.2만 |
|---|
| 2026.01.16 | ₩2,467 | ₩2,735 | ₩2,465 | ₩2,548 | +3.26% | 28만 |
|---|
| 2026.01.15 | ₩2,655 | ₩2,655 | ₩2,414 | ₩2,494 | -6.06% | 12.5만 |
|---|
| 2026.01.14 | ₩2,695 | ₩2,754 | ₩2,548 | ₩2,615 | -2.99% | 19.5만 |
|---|
| 2026.01.13 | ₩2,575 | ₩2,735 | ₩2,380 | ₩2,722 | +5.73% | 20.3만 |
|---|
| 2026.01.12 | ₩2,548 | ₩2,682 | ₩2,494 | ₩2,548 | 0.00% | 23.1만 |
|---|
| 2026.01.09 | ₩2,776 | ₩2,816 | ₩2,487 | ₩2,521 | -9.18% | 39.8만 |
|---|
| 2026.01.08 | ₩3,285 | ₩3,285 | ₩2,742 | ₩2,749 | -16.33% | 54.1만 |
|---|
| 2026.01.07 | ₩3,071 | ₩3,460 | ₩3,057 | ₩3,325 | +8.30% | 59.4만 |
|---|
| 2026.01.06 | ₩2,709 | ₩3,238 | ₩2,648 | ₩3,138 | +15.84% | 55.8만 |
|---|
| 2026.01.05 | ₩2,561 | ₩2,762 | ₩2,467 | ₩2,709 | +5.76% | 44.5만 |
|---|
| 2026.01.02 | ₩2,347 | ₩2,588 | ₩2,267 | ₩2,521 | +7.43% | 25.4만 |
|---|
| 2025.12.31 | ₩2,266 | ₩2,353 | ₩2,208 | ₩2,333 | +2.96% | 28만 |
|---|
| 2025.12.30 | ₩2,186 | ₩2,414 | ₩2,143 | ₩2,266 | +3.68% | 32.8만 |
|---|
| 2025.12.29 | ₩2,253 | ₩2,277 | ₩2,132 | ₩2,186 | -2.98% | 15.4만 |
|---|
| 2025.12.26 | ₩2,333 | ₩2,333 | ₩2,226 | ₩2,280 | -2.30% | 8.2만 |
|---|
| 2025.12.24 | ₩2,226 | ₩2,367 | ₩2,191 | ₩2,347 | +5.42% | 5.1만 |
|---|
| 2025.12.23 | ₩2,347 | ₩2,347 | ₩2,145 | ₩2,253 | -4.00% | 16만 |
|---|
| 2025.12.22 | ₩2,280 | ₩2,440 | ₩2,188 | ₩2,360 | +3.53% | 21.8만 |
|---|
| 2025.12.19 | ₩2,065 | ₩2,300 | ₩2,038 | ₩2,293 | +11.04% | 20.3만 |
|---|
| 2025.12.18 | ₩2,092 | ₩2,171 | ₩2,038 | ₩2,065 | -1.28% | 15.8만 |
|---|
| 2025.12.17 | ₩2,092 | ₩2,119 | ₩2,025 | ₩2,065 | -1.28% | 7.4만 |
|---|
| 2025.12.16 | ₩2,052 | ₩2,132 | ₩2,005 | ₩2,092 | +1.96% | 9.6만 |
|---|
| 2025.12.15 | ₩2,172 | ₩2,212 | ₩1,998 | ₩2,038 | -6.17% | 25.7만 |
|---|
| 2025.12.12 | ₩2,320 | ₩2,373 | ₩2,159 | ₩2,159 | -6.94% | 15.1만 |
|---|
| 2025.12.11 | ₩2,253 | ₩2,373 | ₩2,172 | ₩2,333 | +3.57% | 21.2만 |
|---|
| 2025.12.10 | ₩2,212 | ₩2,306 | ₩2,172 | ₩2,226 | +0.61% | 13.5만 |
|---|
| 2025.12.09 | ₩2,145 | ₩2,347 | ₩2,077 | ₩2,266 | +5.63% | 27.3만 |
|---|
| 2025.12.08 | ₩2,226 | ₩2,226 | ₩2,011 | ₩2,132 | -4.22% | 8.7만 |
|---|
| 2025.12.05 | ₩2,145 | ₩2,245 | ₩2,092 | ₩2,199 | +2.50% | 22.6만 |
|---|
| 2025.12.04 | ₩1,971 | ₩2,172 | ₩1,958 | ₩2,159 | +9.52% | 37.8만 |
|---|
| 2025.12.03 | ₩1,757 | ₩2,011 | ₩1,757 | ₩1,944 | +10.69% | 17.6만 |
|---|
| 2025.12.02 | ₩1,985 | ₩2,011 | ₩1,770 | ₩1,797 | -9.46% | 14.1만 |
|---|
| 2025.12.01 | ₩1,850 | ₩1,998 | ₩1,837 | ₩1,971 | +6.52% | 22.9만 |
|---|
| 2025.11.28 | ₩1,783 | ₩1,931 | ₩1,770 | ₩1,824 | +2.26% | 14.3만 |
|---|
| 2025.11.26 | ₩1,757 | ₩1,797 | ₩1,716 | ₩1,770 | +0.76% | 15.6만 |
|---|
| 2025.11.25 | ₩1,676 | ₩1,783 | ₩1,676 | ₩1,783 | +6.40% | 7.3만 |
|---|
| 2025.11.24 | ₩1,690 | ₩1,824 | ₩1,690 | ₩1,703 | +0.79% | 19.7만 |
|---|
| 2025.11.21 | ₩1,663 | ₩1,730 | ₩1,663 | ₩1,690 | +1.61% | 7.9만 |
|---|
| 2025.11.20 | ₩1,690 | ₩1,864 | ₩1,683 | ₩1,690 | 0.00% | 20만 |
|---|
| 2025.11.19 | ₩1,703 | ₩1,757 | ₩1,636 | ₩1,703 | 0.00% | 18.1만 |
|---|
| 2025.11.18 | ₩1,542 | ₩1,770 | ₩1,542 | ₩1,743 | +13.04% | 11.8만 |
|---|
| 2025.11.17 | ₩1,609 | ₩1,647 | ₩1,555 | ₩1,555 | -3.33% | 9.2만 |
|---|
| 2025.11.14 | ₩1,475 | ₩1,676 | ₩1,462 | ₩1,636 | +10.91% | 13.6만 |
|---|
| 2025.11.13 | ₩1,770 | ₩1,783 | ₩1,649 | ₩1,676 | -5.30% | 20만 |
|---|
| 2025.11.12 | ₩1,770 | ₩1,837 | ₩1,770 | ₩1,810 | +2.27% | 8.5만 |
|---|
| 2025.11.11 | ₩1,783 | ₩1,824 | ₩1,757 | ₩1,770 | -0.75% | 7.8만 |
|---|
| 2025.11.10 | ₩1,757 | ₩1,837 | ₩1,730 | ₩1,783 | +1.53% | 8.7만 |
|---|
| 2025.11.07 | ₩1,676 | ₩1,777 | ₩1,609 | ₩1,757 | +4.80% | 16.6만 |
|---|
| 2025.11.06 | ₩1,757 | ₩1,837 | ₩1,676 | ₩1,683 | -4.20% | 13.5만 |
|---|
| 2025.11.05 | ₩1,850 | ₩1,864 | ₩1,757 | ₩1,763 | -4.71% | 23.3만 |
|---|
| 2025.11.04 | ₩1,917 | ₩1,964 | ₩1,783 | ₩1,837 | -4.20% | 15.4만 |
|---|
| 2025.11.03 | ₩2,145 | ₩2,145 | ₩1,917 | ₩1,938 | -9.69% | 32.8만 |
|---|
| 2025.10.31 | ₩2,065 | ₩2,186 | ₩2,052 | ₩2,145 | +3.90% | 23.1만 |
|---|
| 2025.10.30 | ₩2,065 | ₩2,119 | ₩2,038 | ₩2,065 | 0.00% | 15.1만 |
|---|
| 2025.10.29 | ₩2,132 | ₩2,253 | ₩2,092 | ₩2,132 | 0.00% | 30.4만 |
|---|
| 2025.10.28 | ₩2,186 | ₩2,266 | ₩2,065 | ₩2,132 | -2.45% | 25만 |
|---|
| 2025.10.27 | ₩2,105 | ₩2,226 | ₩2,092 | ₩2,212 | +5.10% | 25.1만 |
|---|
| 2025.10.24 | ₩2,172 | ₩2,172 | ₩2,052 | ₩2,078 | -4.32% | 10.4만 |
|---|
| 2025.10.23 | ₩1,958 | ₩2,159 | ₩1,932 | ₩2,119 | +8.22% | 27.3만 |
|---|
| 2025.10.22 | ₩2,052 | ₩2,078 | ₩1,917 | ₩1,931 | -5.88% | 27.2만 |
|---|
| 2025.10.21 | ₩2,186 | ₩2,199 | ₩1,998 | ₩2,078 | -4.91% | 57.7만 |
|---|
| 2025.10.20 | ₩2,038 | ₩2,293 | ₩2,038 | ₩2,226 | +9.21% | 51.1만 |
|---|
| 2025.10.17 | ₩2,172 | ₩2,251 | ₩2,038 | ₩2,078 | -4.32% | 55.9만 |
|---|
| 2025.10.16 | ₩2,280 | ₩2,320 | ₩2,145 | ₩2,293 | +0.59% | 136만 |
|---|
| 2025.10.15 | ₩2,367 | ₩2,664 | ₩2,078 | ₩2,199 | -7.08% | 930.5만 |
|---|
| 2025.10.14 | ₩1,958 | ₩1,971 | ₩1,917 | ₩1,971 | +0.68% | 141.6만 |
|---|
| 2025.10.13 | ₩1,877 | ₩2,011 | ₩1,838 | ₩1,971 | +5.00% | 9.8만 |
|---|
| 2025.10.10 | ₩2,038 | ₩2,065 | ₩1,814 | ₩1,877 | -7.89% | 25.3만 |
|---|