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 | ₩2,140 | ₩2,193 | ₩2,033 | ₩2,073 | -3.13% | 4.4만 |
| 2026.10.08 | ₩2,166 | ₩2,193 | ₩2,100 | ₩2,126 | -1.85% | 14.9만 |
| 2026.10.07 | ₩2,086 | ₩2,193 | ₩2,006 | ₩2,166 | +3.85% | 9.9만 |
| 2026.10.06 | ₩2,233 | ₩2,313 | ₩2,086 | ₩2,100 | -5.99% | 16.4만 |
| 2026.10.05 | ₩2,300 | ₩2,367 | ₩2,207 | ₩2,247 | -2.33% | 23.1만 |
| 2026.10.02 | ₩2,180 | ₩2,347 | ₩2,180 | ₩2,287 | +4.91% | 24.7만 |
| 2026.10.01 | ₩2,180 | ₩2,193 | ₩2,113 | ₩2,180 | 0.00% | 10.6만 |
| 2026.09.30 | ₩2,113 | ₩2,327 | ₩2,113 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,153 |
| +1.90% |
| 27.6만 |
| 2026.09.29 | ₩1,993 | ₩2,180 | ₩1,805 | ₩2,073 | +4.03% | 27만 |
|---|
| 2026.09.28 | ₩1,993 | ₩2,031 | ₩1,859 | ₩1,966 | -1.34% | 10.3만 |
|---|
| 2026.09.25 | ₩2,019 | ₩2,058 | ₩1,979 | ₩2,033 | +0.66% | 6.7만 |
|---|
| 2026.09.24 | ₩2,033 | ₩2,093 | ₩2,006 | ₩2,006 | -1.32% | 8.2만 |
|---|
| 2026.09.23 | ₩2,140 | ₩2,220 | ₩2,046 | ₩2,059 | -3.75% | 4.6만 |
|---|
| 2026.09.22 | ₩2,100 | ₩2,240 | ₩2,100 | ₩2,126 | +1.27% | 13.6만 |
|---|
| 2026.09.21 | ₩2,153 | ₩2,219 | ₩2,073 | ₩2,086 | -3.11% | 7만 |
|---|
| 2026.09.18 | ₩2,140 | ₩2,227 | ₩2,086 | ₩2,153 | +0.62% | 13.9만 |
|---|
| 2026.09.17 | ₩2,086 | ₩2,220 | ₩2,066 | ₩2,180 | +4.49% | 12.2만 |
|---|
| 2026.09.16 | ₩2,113 | ₩2,113 | ₩1,979 | ₩2,019 | -4.43% | 11.5만 |
|---|
| 2026.09.15 | ₩1,966 | ₩2,160 | ₩1,872 | ₩2,113 | +7.48% | 23.7만 |
|---|
| 2026.09.14 | ₩2,059 | ₩2,166 | ₩1,979 | ₩1,993 | -3.25% | 13.3만 |
|---|
| 2026.09.11 | ₩2,113 | ₩2,133 | ₩2,073 | ₩2,100 | -0.63% | 8.4만 |
|---|
| 2026.09.10 | ₩2,086 | ₩2,153 | ₩2,086 | ₩2,120 | +1.60% | 6.8만 |
|---|
| 2026.09.09 | ₩2,180 | ₩2,180 | ₩2,126 | ₩2,126 | -2.45% | 8.6만 |
|---|
| 2026.09.08 | ₩2,153 | ₩2,196 | ₩2,140 | ₩2,153 | 0.00% | 7.1만 |
|---|
| 2026.09.04 | ₩2,113 | ₩2,193 | ₩2,100 | ₩2,126 | +0.63% | 7.4만 |
|---|
| 2026.09.03 | ₩2,100 | ₩2,133 | ₩2,045 | ₩2,113 | +0.64% | 10.7만 |
|---|
| 2026.09.02 | ₩2,073 | ₩2,166 | ₩2,019 | ₩2,086 | +0.65% | 9.5만 |
|---|
| 2026.09.01 | ₩2,140 | ₩2,140 | ₩2,033 | ₩2,086 | -2.50% | 14만 |
|---|
| 2026.08.31 | ₩2,193 | ₩2,260 | ₩2,153 | ₩2,166 | -1.22% | 9.2만 |
|---|
| 2026.08.28 | ₩2,207 | ₩2,273 | ₩2,193 | ₩2,207 | 0.00% | 9만 |
|---|
| 2026.08.27 | ₩2,273 | ₩2,273 | ₩2,193 | ₩2,233 | -1.76% | 8.4만 |
|---|
| 2026.08.26 | ₩2,247 | ₩2,340 | ₩2,220 | ₩2,247 | 0.00% | 8.8만 |
|---|
| 2026.08.25 | ₩2,340 | ₩2,367 | ₩2,220 | ₩2,247 | -4.00% | 8.8만 |
|---|
| 2026.08.24 | ₩2,260 | ₩2,354 | ₩2,207 | ₩2,313 | +2.37% | 11.6만 |
|---|
| 2026.08.21 | ₩2,300 | ₩2,374 | ₩2,260 | ₩2,273 | -1.16% | 10.3만 |
|---|
| 2026.08.20 | ₩2,273 | ₩2,300 | ₩2,181 | ₩2,273 | 0.00% | 7.8만 |
|---|
| 2026.08.19 | ₩2,260 | ₩2,313 | ₩2,166 | ₩2,273 | +0.59% | 10.2만 |
|---|
| 2026.08.18 | ₩2,180 | ₩2,293 | ₩2,166 | ₩2,180 | 0.00% | 12.6만 |
|---|
| 2026.08.17 | ₩2,380 | ₩2,380 | ₩2,193 | ₩2,233 | -6.18% | 21.3만 |
|---|
| 2026.08.14 | ₩2,313 | ₩2,394 | ₩2,049 | ₩2,367 | +2.31% | 33.2만 |
|---|
| 2026.08.13 | ₩2,581 | ₩2,768 | ₩2,537 | ₩2,541 | -1.55% | 24.5만 |
|---|
| 2026.08.12 | ₩2,581 | ₩2,661 | ₩2,461 | ₩2,527 | -2.07% | 9.1만 |
|---|
| 2026.08.11 | ₩2,581 | ₩2,755 | ₩2,487 | ₩2,541 | -1.55% | 15.7만 |
|---|
| 2026.08.10 | ₩2,447 | ₩2,634 | ₩2,407 | ₩2,554 | +4.37% | 21.5만 |
|---|
| 2026.08.07 | ₩2,527 | ₩2,527 | ₩2,340 | ₩2,420 | -4.23% | 16.4만 |
|---|
| 2026.08.06 | ₩2,608 | ₩2,661 | ₩2,394 | ₩2,501 | -4.10% | 10.6만 |
|---|
| 2026.08.05 | ₩2,581 | ₩2,661 | ₩2,514 | ₩2,581 | 0.00% | 16.7만 |
|---|
| 2026.08.04 | ₩2,554 | ₩2,661 | ₩2,501 | ₩2,568 | +0.52% | 13.9만 |
|---|
| 2026.08.03 | ₩2,581 | ₩2,661 | ₩2,407 | ₩2,527 | -2.07% | 16.9만 |
|---|
| 2026.07.31 | ₩2,608 | ₩2,621 | ₩2,375 | ₩2,581 | -1.03% | 14.2만 |
|---|
| 2026.07.30 | ₩2,581 | ₩2,728 | ₩2,487 | ₩2,581 | 0.00% | 19.1만 |
|---|
| 2026.07.29 | ₩2,608 | ₩2,701 | ₩2,501 | ₩2,594 | -0.51% | 20.2만 |
|---|
| 2026.07.28 | ₩2,434 | ₩2,608 | ₩2,273 | ₩2,594 | +6.59% | 15.1만 |
|---|
| 2026.07.27 | ₩2,300 | ₩2,434 | ₩2,166 | ₩2,420 | +5.23% | 17.3만 |
|---|
| 2026.07.24 | ₩2,420 | ₩2,420 | ₩2,240 | ₩2,273 | -6.08% | 9.5만 |
|---|
| 2026.07.23 | ₩2,340 | ₩2,434 | ₩2,273 | ₩2,380 | +1.71% | 6.4만 |
|---|
| 2026.07.22 | ₩2,474 | ₩2,514 | ₩2,313 | ₩2,394 | -3.24% | 13만 |
|---|
| 2026.07.21 | ₩2,394 | ₩2,541 | ₩2,354 | ₩2,487 | +3.91% | 21.3만 |
|---|
| 2026.07.20 | ₩2,380 | ₩2,461 | ₩2,313 | ₩2,354 | -1.12% | 12만 |
|---|
| 2026.07.17 | ₩2,394 | ₩2,447 | ₩2,300 | ₩2,394 | 0.00% | 20.6만 |
|---|
| 2026.07.16 | ₩2,701 | ₩2,768 | ₩2,420 | ₩2,420 | -10.40% | 35.1만 |
|---|
| 2026.07.15 | ₩3,196 | ₩3,250 | ₩2,688 | ₩2,782 | -12.97% | 67만 |
|---|
| 2026.07.14 | ₩2,902 | ₩3,363 | ₩2,822 | ₩3,196 | +10.14% | 163만 |
|---|
| 2026.07.13 | ₩2,701 | ₩3,009 | ₩2,608 | ₩2,848 | +5.45% | 107.3만 |
|---|
| 2026.07.10 | ₩2,568 | ₩2,935 | ₩2,461 | ₩2,701 | +5.21% | 60.7만 |
|---|
| 2026.07.09 | ₩2,461 | ₩2,541 | ₩2,180 | ₩2,541 | +3.26% | 85.6만 |
|---|
| 2026.07.08 | ₩1,966 | ₩2,447 | ₩1,906 | ₩2,434 | +23.81% | 203.7만 |
|---|
| 2026.07.07 | ₩1,912 | ₩2,033 | ₩1,859 | ₩2,006 | +4.90% | 29.8만 |
|---|
| 2026.07.06 | ₩1,859 | ₩1,979 | ₩1,819 | ₩1,886 | +1.44% | 20.6만 |
|---|
| 2026.07.02 | ₩1,926 | ₩2,019 | ₩1,845 | ₩1,859 | -3.47% | 10.6만 |
|---|
| 2026.07.01 | ₩1,859 | ₩1,946 | ₩1,805 | ₩1,899 | +2.16% | 12.2만 |
|---|
| 2026.06.30 | ₩1,912 | ₩1,966 | ₩1,819 | ₩1,832 | -4.20% | 26.2만 |
|---|
| 2026.06.29 | ₩1,792 | ₩1,912 | ₩1,759 | ₩1,912 | +6.72% | 25.2만 |
|---|
| 2026.06.26 | ₩1,792 | ₩1,912 | ₩1,698 | ₩1,819 | +1.49% | 28만 |
|---|
| 2026.06.25 | ₩1,832 | ₩1,939 | ₩1,779 | ₩1,792 | -2.19% | 14.9만 |
|---|
| 2026.06.24 | ₩1,832 | ₩1,859 | ₩1,779 | ₩1,832 | 0.00% | 10.8만 |
|---|
| 2026.06.23 | ₩1,738 | ₩1,946 | ₩1,738 | ₩1,832 | +5.38% | 36.7만 |
|---|
| 2026.06.22 | ₩1,859 | ₩1,939 | ₩1,698 | ₩1,738 | -6.47% | 31.2만 |
|---|
| 2026.06.18 | ₩1,779 | ₩1,886 | ₩1,712 | ₩1,819 | +2.26% | 80.8만 |
|---|
| 2026.06.17 | ₩1,779 | ₩1,832 | ₩1,712 | ₩1,725 | -3.01% | 24.7만 |
|---|
| 2026.06.16 | ₩1,712 | ₩1,805 | ₩1,698 | ₩1,752 | +2.34% | 11.5만 |
|---|
| 2026.06.15 | ₩1,698 | ₩1,805 | ₩1,672 | ₩1,698 | 0.00% | 34.2만 |
|---|
| 2026.06.12 | ₩1,712 | ₩1,712 | ₩1,578 | ₩1,645 | -3.91% | 29.7만 |
|---|
| 2026.06.11 | ₩1,618 | ₩1,672 | ₩1,565 | ₩1,672 | +3.31% | 22.9만 |
|---|
| 2026.06.10 | ₩1,645 | ₩1,725 | ₩1,598 | ₩1,605 | -2.44% | 27.8만 |
|---|
| 2026.06.09 | ₩1,645 | ₩1,712 | ₩1,578 | ₩1,645 | 0.00% | 26.3만 |
|---|
| 2026.06.08 | ₩1,805 | ₩1,848 | ₩1,618 | ₩1,645 | -8.89% | 22.8만 |
|---|
| 2026.06.05 | ₩1,886 | ₩1,886 | ₩1,658 | ₩1,725 | -8.51% | 44.9만 |
|---|
| 2026.06.04 | ₩1,845 | ₩1,912 | ₩1,845 | ₩1,872 | +1.45% | 12.7만 |
|---|
| 2026.06.03 | ₩1,859 | ₩1,926 | ₩1,819 | ₩1,859 | 0.00% | 18.3만 |
|---|
| 2026.06.02 | ₩1,939 | ₩1,991 | ₩1,859 | ₩1,859 | -4.14% | 32.4만 |
|---|
| 2026.06.01 | ₩1,912 | ₩2,006 | ₩1,899 | ₩1,966 | +2.80% | 27.6만 |
|---|
| 2026.05.29 | ₩1,939 | ₩1,979 | ₩1,852 | ₩1,926 | -0.69% | 21.6만 |
|---|
| 2026.05.28 | ₩1,979 | ₩2,055 | ₩1,899 | ₩1,939 | -2.03% | 32.5만 |
|---|
| 2026.05.27 | ₩1,952 | ₩2,019 | ₩1,919 | ₩2,006 | +2.74% | 33만 |
|---|
| 2026.05.26 | ₩1,912 | ₩2,006 | ₩1,867 | ₩1,912 | 0.00% | 29.4만 |
|---|
| 2026.05.22 | ₩1,859 | ₩1,966 | ₩1,792 | ₩1,845 | -0.72% | 28.5만 |
|---|
| 2026.05.21 | ₩1,859 | ₩1,892 | ₩1,779 | ₩1,845 | -0.72% | 14.7만 |
|---|
| 2026.05.20 | ₩1,779 | ₩1,952 | ₩1,765 | ₩1,899 | +6.77% | 29.6만 |
|---|
| 2026.05.19 | ₩1,685 | ₩1,765 | ₩1,618 | ₩1,738 | +3.17% | 45.2만 |
|---|
| 2026.05.18 | ₩1,792 | ₩1,845 | ₩1,672 | ₩1,712 | -4.48% | 32.7만 |
|---|
| 2026.05.15 | ₩1,859 | ₩1,970 | ₩1,738 | ₩1,752 | -5.76% | 34.2만 |
|---|
| 2026.05.14 | ₩1,966 | ₩1,966 | ₩1,859 | ₩1,886 | -4.08% | 22.4만 |
|---|
| 2026.05.13 | ₩1,912 | ₩1,993 | ₩1,912 | ₩1,946 | +1.75% | 9만 |
|---|
| 2026.05.12 | ₩1,859 | ₩1,912 | ₩1,805 | ₩1,912 | +2.88% | 10.6만 |
|---|
| 2026.05.11 | ₩1,926 | ₩1,955 | ₩1,832 | ₩1,845 | -4.17% | 23.8만 |
|---|
| 2026.05.08 | ₩2,006 | ₩2,039 | ₩1,912 | ₩1,926 | -4.00% | 25.1만 |
|---|
| 2026.05.07 | ₩2,126 | ₩2,193 | ₩1,999 | ₩2,006 | -5.66% | 30만 |
|---|
| 2026.05.06 | ₩2,113 | ₩2,180 | ₩1,993 | ₩2,126 | +0.63% | 35만 |
|---|
| 2026.05.05 | ₩2,046 | ₩2,140 | ₩1,966 | ₩2,059 | +0.65% | 47만 |
|---|
| 2026.05.04 | ₩1,899 | ₩2,059 | ₩1,888 | ₩1,993 | +4.93% | 42.3만 |
|---|
| 2026.05.01 | ₩1,872 | ₩1,966 | ₩1,819 | ₩1,939 | +3.57% | 32.5만 |
|---|
| 2026.04.30 | ₩1,765 | ₩1,872 | ₩1,725 | ₩1,872 | +6.06% | 44만 |
|---|
| 2026.04.29 | ₩1,912 | ₩1,951 | ₩1,705 | ₩1,712 | -10.49% | 52.7만 |
|---|
| 2026.04.28 | ₩1,993 | ₩1,993 | ₩1,872 | ₩1,899 | -4.70% | 16.6만 |
|---|
| 2026.04.27 | ₩1,993 | ₩2,039 | ₩1,912 | ₩1,993 | 0.00% | 56.8만 |
|---|
| 2026.04.24 | ₩1,939 | ₩2,019 | ₩1,872 | ₩2,006 | +3.45% | 39.7만 |
|---|
| 2026.04.23 | ₩1,966 | ₩2,046 | ₩1,912 | ₩1,939 | -1.36% | 120.8만 |
|---|
| 2026.04.22 | ₩2,006 | ₩2,113 | ₩1,979 | ₩1,993 | -0.67% | 29.2만 |
|---|
| 2026.04.21 | ₩2,113 | ₩2,140 | ₩1,993 | ₩1,993 | -5.70% | 45.3만 |
|---|
| 2026.04.20 | ₩2,126 | ₩2,160 | ₩2,046 | ₩2,086 | -1.89% | 38.3만 |
|---|
| 2026.04.17 | ₩1,912 | ₩2,153 | ₩1,912 | ₩2,126 | +11.19% | 59.6만 |
|---|
| 2026.04.16 | ₩1,939 | ₩1,951 | ₩1,832 | ₩1,912 | -1.38% | 39만 |
|---|
| 2026.04.15 | ₩1,859 | ₩2,013 | ₩1,859 | ₩1,926 | +3.60% | 55.7만 |
|---|
| 2026.04.14 | ₩1,979 | ₩1,997 | ₩1,845 | ₩1,899 | -4.05% | 48.8만 |
|---|
| 2026.04.13 | ₩1,952 | ₩2,013 | ₩1,819 | ₩1,939 | -0.68% | 84.4만 |
|---|
| 2026.04.10 | ₩1,712 | ₩2,019 | ₩1,685 | ₩2,019 | +17.97% | 160.8만 |
|---|
| 2026.04.09 | ₩1,966 | ₩1,966 | ₩1,685 | ₩1,685 | -14.29% | 88.7만 |
|---|
| 2026.04.08 | ₩2,233 | ₩2,260 | ₩1,863 | ₩1,959 | -12.28% | 125.4만 |
|---|
| 2026.04.07 | ₩2,487 | ₩2,487 | ₩2,113 | ₩2,126 | -14.52% | 73.3만 |
|---|
| 2026.04.06 | ₩2,648 | ₩2,715 | ₩2,487 | ₩2,554 | -3.54% | 44.1만 |
|---|
| 2026.04.02 | ₩2,527 | ₩2,755 | ₩2,487 | ₩2,648 | +4.76% | 37.5만 |
|---|
| 2026.04.01 | ₩2,648 | ₩2,701 | ₩2,420 | ₩2,581 | -2.53% | 64.8만 |
|---|
| 2026.03.31 | ₩2,447 | ₩2,701 | ₩2,447 | ₩2,648 | +8.20% | 60.1만 |
|---|
| 2026.03.30 | ₩2,541 | ₩2,782 | ₩2,394 | ₩2,434 | -4.21% | 95.9만 |
|---|
| 2026.03.27 | ₩2,835 | ₩2,867 | ₩2,207 | ₩2,514 | -11.32% | 191.5만 |
|---|
| 2026.03.26 | ₩3,076 | ₩3,076 | ₩2,621 | ₩2,848 | -7.39% | 266.1만 |
|---|
| 2026.03.25 | ₩3,664 | ₩3,851 | ₩3,584 | ₩3,838 | +4.74% | 31.3만 |
|---|
| 2026.03.24 | ₩3,611 | ₩3,711 | ₩3,517 | ₩3,624 | +0.37% | 26.3만 |
|---|
| 2026.03.23 | ₩3,357 | ₩3,772 | ₩3,330 | ₩3,704 | +10.36% | 57.9만 |
|---|
| 2026.03.20 | ₩3,530 | ₩3,798 | ₩3,236 | ₩3,316 | -6.06% | 104.4만 |
|---|
| 2026.03.19 | ₩3,678 | ₩3,873 | ₩3,557 | ₩3,557 | -3.27% | 44.8만 |
|---|
| 2026.03.18 | ₩4,453 | ₩4,680 | ₩3,664 | ₩3,704 | -16.82% | 108만 |
|---|
| 2026.03.17 | ₩4,814 | ₩5,102 | ₩4,640 | ₩4,921 | +2.22% | 43.9만 |
|---|
| 2026.03.16 | ₩5,068 | ₩5,202 | ₩4,721 | ₩4,761 | -6.07% | 41.8만 |
|---|
| 2026.03.13 | ₩5,229 | ₩5,510 | ₩4,951 | ₩5,068 | -3.07% | 44.1만 |
|---|
| 2026.03.12 | ₩5,362 | ₩5,508 | ₩5,189 | ₩5,229 | -2.49% | 44.1만 |
|---|
| 2026.03.11 | ₩5,296 | ₩5,605 | ₩5,189 | ₩5,416 | +2.27% | 49만 |
|---|
| 2026.03.10 | ₩4,908 | ₩5,590 | ₩4,908 | ₩5,309 | +8.17% | 59.9만 |
|---|
| 2026.03.09 | ₩4,199 | ₩4,975 | ₩4,174 | ₩4,921 | +17.20% | 38.6만 |
|---|
| 2026.03.06 | ₩4,186 | ₩4,461 | ₩4,172 | ₩4,226 | +0.96% | 19.4만 |
|---|
| 2026.03.05 | ₩4,426 | ₩4,480 | ₩4,119 | ₩4,306 | -2.72% | 32.2만 |
|---|
| 2026.03.04 | ₩4,680 | ₩4,801 | ₩4,172 | ₩4,453 | -4.86% | 64.8만 |
|---|
| 2026.03.03 | ₩4,801 | ₩4,948 | ₩4,694 | ₩4,721 | -1.67% | 24.4만 |
|---|
| 2026.03.02 | ₩4,707 | ₩5,082 | ₩4,680 | ₩4,961 | +5.40% | 37.2만 |
|---|
| 2026.02.27 | ₩4,707 | ₩5,001 | ₩4,560 | ₩4,935 | +4.83% | 43.4만 |
|---|
| 2026.02.26 | ₩4,948 | ₩4,948 | ₩4,565 | ₩4,707 | -4.86% | 36.5만 |
|---|
| 2026.02.25 | ₩4,988 | ₩5,082 | ₩4,774 | ₩4,988 | 0.00% | 70.1만 |
|---|
| 2026.02.24 | ₩4,373 | ₩5,028 | ₩4,360 | ₩4,935 | +12.84% | 136.9만 |
|---|
| 2026.02.23 | ₩3,958 | ₩4,507 | ₩3,851 | ₩4,373 | +10.47% | 100.2만 |
|---|
| 2026.02.20 | ₩3,972 | ₩4,146 | ₩3,838 | ₩3,998 | +0.67% | 66.4만 |
|---|
| 2026.02.19 | ₩4,132 | ₩4,159 | ₩3,785 | ₩3,985 | -3.56% | 36.2만 |
|---|
| 2026.02.18 | ₩4,253 | ₩4,306 | ₩3,731 | ₩4,172 | -1.89% | 83.2만 |
|---|
| 2026.02.17 | ₩3,129 | ₩4,386 | ₩3,102 | ₩4,360 | +39.32% | 237.7만 |
|---|
| 2026.02.13 | ₩2,648 | ₩3,096 | ₩2,648 | ₩3,076 | +16.16% | 25.8만 |
|---|
| 2026.02.12 | ₩2,822 | ₩2,822 | ₩2,614 | ₩2,661 | -5.69% | 15.6만 |
|---|
| 2026.02.11 | ₩2,688 | ₩2,808 | ₩2,648 | ₩2,795 | +3.98% | 14.2만 |
|---|
| 2026.02.10 | ₩2,755 | ₩2,822 | ₩2,621 | ₩2,675 | -2.91% | 17.4만 |
|---|
| 2026.02.09 | ₩2,768 | ₩2,915 | ₩2,527 | ₩2,741 | -0.97% | 32.3만 |
|---|
| 2026.02.06 | ₩2,929 | ₩3,082 | ₩2,768 | ₩2,782 | -5.02% | 58.7만 |
|---|
| 2026.02.05 | ₩2,996 | ₩3,062 | ₩2,862 | ₩2,996 | 0.00% | 35.4만 |
|---|
| 2026.02.04 | ₩3,049 | ₩3,076 | ₩2,741 | ₩3,076 | +0.88% | 32.5만 |
|---|
| 2026.02.03 | ₩2,822 | ₩3,183 | ₩2,783 | ₩3,049 | +8.06% | 71만 |
|---|
| 2026.02.02 | ₩2,608 | ₩2,808 | ₩2,474 | ₩2,782 | +6.67% | 29.6만 |
|---|
| 2026.01.30 | ₩2,527 | ₩2,701 | ₩2,477 | ₩2,608 | +3.17% | 48.9만 |
|---|
| 2026.01.29 | ₩2,434 | ₩2,675 | ₩2,140 | ₩2,568 | +5.49% | 80.5만 |
|---|
| 2026.01.28 | ₩2,407 | ₩2,474 | ₩2,233 | ₩2,354 | -2.22% | 28.1만 |
|---|
| 2026.01.27 | ₩2,300 | ₩2,534 | ₩2,287 | ₩2,407 | +4.65% | 38.6만 |
|---|
| 2026.01.26 | ₩2,193 | ₩2,340 | ₩2,086 | ₩2,300 | +4.88% | 24.1만 |
|---|
| 2026.01.23 | ₩2,153 | ₩2,285 | ₩2,033 | ₩2,180 | +1.24% | 52.8만 |
|---|
| 2026.01.22 | ₩2,019 | ₩2,153 | ₩2,006 | ₩2,126 | +5.30% | 31.1만 |
|---|
| 2026.01.21 | ₩2,287 | ₩2,311 | ₩1,952 | ₩2,019 | -11.70% | 42.3만 |
|---|
| 2026.01.20 | ₩2,461 | ₩2,549 | ₩2,100 | ₩2,280 | -7.34% | 49.2만 |
|---|
| 2026.01.16 | ₩2,461 | ₩2,728 | ₩2,458 | ₩2,541 | +3.26% | 28만 |
|---|
| 2026.01.15 | ₩2,648 | ₩2,648 | ₩2,407 | ₩2,487 | -6.06% | 12.5만 |
|---|
| 2026.01.14 | ₩2,688 | ₩2,747 | ₩2,541 | ₩2,608 | -2.99% | 19.5만 |
|---|
| 2026.01.13 | ₩2,568 | ₩2,728 | ₩2,374 | ₩2,715 | +5.73% | 20.3만 |
|---|
| 2026.01.12 | ₩2,541 | ₩2,675 | ₩2,487 | ₩2,541 | 0.00% | 23.1만 |
|---|
| 2026.01.09 | ₩2,768 | ₩2,808 | ₩2,481 | ₩2,514 | -9.18% | 39.8만 |
|---|
| 2026.01.08 | ₩3,276 | ₩3,276 | ₩2,735 | ₩2,741 | -16.33% | 54.1만 |
|---|
| 2026.01.07 | ₩3,062 | ₩3,450 | ₩3,049 | ₩3,316 | +8.30% | 59.4만 |
|---|
| 2026.01.06 | ₩2,701 | ₩3,230 | ₩2,641 | ₩3,129 | +15.84% | 55.8만 |
|---|
| 2026.01.05 | ₩2,554 | ₩2,755 | ₩2,461 | ₩2,701 | +5.76% | 44.5만 |
|---|
| 2026.01.02 | ₩2,340 | ₩2,581 | ₩2,261 | ₩2,514 | +7.43% | 25.4만 |
|---|
| 2025.12.31 | ₩2,260 | ₩2,347 | ₩2,203 | ₩2,327 | +2.96% | 28만 |
|---|
| 2025.12.30 | ₩2,180 | ₩2,407 | ₩2,137 | ₩2,260 | +3.68% | 32.8만 |
|---|
| 2025.12.29 | ₩2,247 | ₩2,271 | ₩2,126 | ₩2,180 | -2.98% | 15.4만 |
|---|
| 2025.12.26 | ₩2,327 | ₩2,327 | ₩2,220 | ₩2,273 | -2.30% | 8.2만 |
|---|
| 2025.12.24 | ₩2,220 | ₩2,360 | ₩2,185 | ₩2,340 | +5.42% | 5.1만 |
|---|
| 2025.12.23 | ₩2,340 | ₩2,340 | ₩2,140 | ₩2,247 | -4.00% | 16만 |
|---|
| 2025.12.22 | ₩2,273 | ₩2,434 | ₩2,182 | ₩2,354 | +3.53% | 21.8만 |
|---|
| 2025.12.19 | ₩2,059 | ₩2,293 | ₩2,033 | ₩2,287 | +11.04% | 20.3만 |
|---|
| 2025.12.18 | ₩2,086 | ₩2,165 | ₩2,033 | ₩2,059 | -1.28% | 15.8만 |
|---|
| 2025.12.17 | ₩2,086 | ₩2,113 | ₩2,019 | ₩2,059 | -1.28% | 7.4만 |
|---|
| 2025.12.16 | ₩2,046 | ₩2,126 | ₩1,999 | ₩2,086 | +1.96% | 9.6만 |
|---|
| 2025.12.15 | ₩2,166 | ₩2,207 | ₩1,993 | ₩2,033 | -6.17% | 25.7만 |
|---|
| 2025.12.12 | ₩2,313 | ₩2,367 | ₩2,153 | ₩2,153 | -6.94% | 15.1만 |
|---|
| 2025.12.11 | ₩2,247 | ₩2,367 | ₩2,166 | ₩2,327 | +3.57% | 21.2만 |
|---|
| 2025.12.10 | ₩2,207 | ₩2,300 | ₩2,166 | ₩2,220 | +0.61% | 13.5만 |
|---|
| 2025.12.09 | ₩2,140 | ₩2,340 | ₩2,071 | ₩2,260 | +5.63% | 27.3만 |
|---|
| 2025.12.08 | ₩2,220 | ₩2,220 | ₩2,006 | ₩2,126 | -4.22% | 8.7만 |
|---|
| 2025.12.05 | ₩2,140 | ₩2,239 | ₩2,086 | ₩2,193 | +2.50% | 22.6만 |
|---|
| 2025.12.04 | ₩1,966 | ₩2,166 | ₩1,952 | ₩2,153 | +9.52% | 37.8만 |
|---|
| 2025.12.03 | ₩1,752 | ₩2,006 | ₩1,752 | ₩1,939 | +10.69% | 17.6만 |
|---|
| 2025.12.02 | ₩1,979 | ₩2,006 | ₩1,765 | ₩1,792 | -9.46% | 14.1만 |
|---|
| 2025.12.01 | ₩1,845 | ₩1,993 | ₩1,832 | ₩1,966 | +6.52% | 22.9만 |
|---|
| 2025.11.28 | ₩1,779 | ₩1,926 | ₩1,765 | ₩1,819 | +2.26% | 14.3만 |
|---|
| 2025.11.26 | ₩1,752 | ₩1,792 | ₩1,712 | ₩1,765 | +0.76% | 15.6만 |
|---|
| 2025.11.25 | ₩1,672 | ₩1,779 | ₩1,672 | ₩1,779 | +6.40% | 7.3만 |
|---|
| 2025.11.24 | ₩1,685 | ₩1,819 | ₩1,685 | ₩1,698 | +0.79% | 19.7만 |
|---|
| 2025.11.21 | ₩1,658 | ₩1,725 | ₩1,658 | ₩1,685 | +1.61% | 7.9만 |
|---|
| 2025.11.20 | ₩1,685 | ₩1,859 | ₩1,678 | ₩1,685 | 0.00% | 20만 |
|---|
| 2025.11.19 | ₩1,698 | ₩1,752 | ₩1,631 | ₩1,698 | 0.00% | 18.1만 |
|---|
| 2025.11.18 | ₩1,538 | ₩1,765 | ₩1,538 | ₩1,738 | +13.04% | 11.8만 |
|---|
| 2025.11.17 | ₩1,605 | ₩1,642 | ₩1,551 | ₩1,551 | -3.33% | 9.2만 |
|---|
| 2025.11.14 | ₩1,471 | ₩1,672 | ₩1,458 | ₩1,631 | +10.91% | 13.6만 |
|---|
| 2025.11.13 | ₩1,765 | ₩1,779 | ₩1,645 | ₩1,672 | -5.30% | 20만 |
|---|
| 2025.11.12 | ₩1,765 | ₩1,832 | ₩1,765 | ₩1,805 | +2.27% | 8.5만 |
|---|
| 2025.11.11 | ₩1,779 | ₩1,819 | ₩1,752 | ₩1,765 | -0.75% | 7.8만 |
|---|
| 2025.11.10 | ₩1,752 | ₩1,832 | ₩1,725 | ₩1,779 | +1.53% | 8.7만 |
|---|
| 2025.11.07 | ₩1,672 | ₩1,772 | ₩1,605 | ₩1,752 | +4.80% | 16.6만 |
|---|
| 2025.11.06 | ₩1,752 | ₩1,832 | ₩1,672 | ₩1,678 | -4.20% | 13.5만 |
|---|
| 2025.11.05 | ₩1,845 | ₩1,859 | ₩1,752 | ₩1,759 | -4.71% | 23.3만 |
|---|
| 2025.11.04 | ₩1,912 | ₩1,959 | ₩1,779 | ₩1,832 | -4.20% | 15.4만 |
|---|
| 2025.11.03 | ₩2,140 | ₩2,140 | ₩1,912 | ₩1,932 | -9.69% | 32.8만 |
|---|
| 2025.10.31 | ₩2,059 | ₩2,180 | ₩2,046 | ₩2,140 | +3.90% | 23.1만 |
|---|
| 2025.10.30 | ₩2,059 | ₩2,113 | ₩2,033 | ₩2,059 | 0.00% | 15.1만 |
|---|
| 2025.10.29 | ₩2,126 | ₩2,247 | ₩2,086 | ₩2,126 | 0.00% | 30.4만 |
|---|
| 2025.10.28 | ₩2,180 | ₩2,260 | ₩2,059 | ₩2,126 | -2.45% | 25만 |
|---|
| 2025.10.27 | ₩2,100 | ₩2,220 | ₩2,086 | ₩2,207 | +5.10% | 25.1만 |
|---|
| 2025.10.24 | ₩2,166 | ₩2,166 | ₩2,046 | ₩2,073 | -4.32% | 10.4만 |
|---|
| 2025.10.23 | ₩1,952 | ₩2,153 | ₩1,927 | ₩2,113 | +8.22% | 27.3만 |
|---|
| 2025.10.22 | ₩2,046 | ₩2,073 | ₩1,912 | ₩1,926 | -5.88% | 27.2만 |
|---|
| 2025.10.21 | ₩2,180 | ₩2,193 | ₩1,993 | ₩2,073 | -4.91% | 57.7만 |
|---|
| 2025.10.20 | ₩2,033 | ₩2,287 | ₩2,033 | ₩2,220 | +9.21% | 51.1만 |
|---|
| 2025.10.17 | ₩2,166 | ₩2,245 | ₩2,033 | ₩2,073 | -4.32% | 55.9만 |
|---|
| 2025.10.16 | ₩2,273 | ₩2,313 | ₩2,140 | ₩2,287 | +0.59% | 136만 |
|---|
| 2025.10.15 | ₩2,360 | ₩2,657 | ₩2,073 | ₩2,193 | -7.08% | 930.5만 |
|---|
| 2025.10.14 | ₩1,952 | ₩1,966 | ₩1,912 | ₩1,966 | +0.68% | 141.6만 |
|---|
| 2025.10.13 | ₩1,872 | ₩2,006 | ₩1,833 | ₩1,966 | +5.00% | 9.8만 |
|---|
| 2025.10.10 | ₩2,033 | ₩2,059 | ₩1,809 | ₩1,872 | -7.89% | 25.3만 |
|---|