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 | ₩2,134 | ₩2,188 | ₩2,028 | ₩2,068 | -3.13% | 4.4만 |
| 2026.10.08 | ₩2,161 | ₩2,188 | ₩2,094 | ₩2,121 | -1.85% | 14.9만 |
| 2026.10.07 | ₩2,081 | ₩2,188 | ₩2,001 | ₩2,161 | +3.85% | 9.9만 |
| 2026.10.06 | ₩2,228 | ₩2,308 | ₩2,081 | ₩2,094 | -5.99% | 16.4만 |
| 2026.10.05 | ₩2,295 | ₩2,361 | ₩2,201 | ₩2,241 | -2.33% | 23.1만 |
| 2026.10.02 | ₩2,175 | ₩2,341 | ₩2,175 | ₩2,281 | +4.91% | 24.7만 |
| 2026.10.01 | ₩2,175 | ₩2,188 | ₩2,108 | ₩2,175 | 0.00% | 10.6만 |
| 2026.09.30 | ₩2,108 | ₩2,321 | ₩2,108 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,148 |
| +1.90% |
| 27.6만 |
| 2026.09.29 | ₩1,988 | ₩2,175 | ₩1,801 | ₩2,068 | +4.03% | 27만 |
|---|
| 2026.09.28 | ₩1,988 | ₩2,026 | ₩1,854 | ₩1,961 | -1.34% | 10.3만 |
|---|
| 2026.09.25 | ₩2,014 | ₩2,053 | ₩1,974 | ₩2,028 | +0.66% | 6.7만 |
|---|
| 2026.09.24 | ₩2,028 | ₩2,088 | ₩2,001 | ₩2,001 | -1.32% | 8.2만 |
|---|
| 2026.09.23 | ₩2,134 | ₩2,215 | ₩2,041 | ₩2,054 | -3.75% | 4.6만 |
|---|
| 2026.09.22 | ₩2,094 | ₩2,235 | ₩2,094 | ₩2,121 | +1.27% | 13.6만 |
|---|
| 2026.09.21 | ₩2,148 | ₩2,213 | ₩2,068 | ₩2,081 | -3.11% | 7만 |
|---|
| 2026.09.18 | ₩2,134 | ₩2,221 | ₩2,081 | ₩2,148 | +0.62% | 13.9만 |
|---|
| 2026.09.17 | ₩2,081 | ₩2,215 | ₩2,061 | ₩2,175 | +4.49% | 12.2만 |
|---|
| 2026.09.16 | ₩2,108 | ₩2,108 | ₩1,974 | ₩2,014 | -4.43% | 11.5만 |
|---|
| 2026.09.15 | ₩1,961 | ₩2,155 | ₩1,868 | ₩2,108 | +7.48% | 23.7만 |
|---|
| 2026.09.14 | ₩2,054 | ₩2,161 | ₩1,974 | ₩1,988 | -3.25% | 13.3만 |
|---|
| 2026.09.11 | ₩2,108 | ₩2,128 | ₩2,068 | ₩2,094 | -0.63% | 8.4만 |
|---|
| 2026.09.10 | ₩2,081 | ₩2,148 | ₩2,081 | ₩2,114 | +1.60% | 6.8만 |
|---|
| 2026.09.09 | ₩2,175 | ₩2,175 | ₩2,121 | ₩2,121 | -2.45% | 8.6만 |
|---|
| 2026.09.08 | ₩2,148 | ₩2,191 | ₩2,134 | ₩2,148 | 0.00% | 7.1만 |
|---|
| 2026.09.04 | ₩2,108 | ₩2,188 | ₩2,094 | ₩2,121 | +0.63% | 7.4만 |
|---|
| 2026.09.03 | ₩2,094 | ₩2,128 | ₩2,040 | ₩2,108 | +0.64% | 10.7만 |
|---|
| 2026.09.02 | ₩2,068 | ₩2,161 | ₩2,014 | ₩2,081 | +0.65% | 9.5만 |
|---|
| 2026.09.01 | ₩2,134 | ₩2,134 | ₩2,028 | ₩2,081 | -2.50% | 14만 |
|---|
| 2026.08.31 | ₩2,188 | ₩2,255 | ₩2,148 | ₩2,161 | -1.22% | 9.2만 |
|---|
| 2026.08.28 | ₩2,201 | ₩2,268 | ₩2,188 | ₩2,201 | 0.00% | 9만 |
|---|
| 2026.08.27 | ₩2,268 | ₩2,268 | ₩2,188 | ₩2,228 | -1.76% | 8.4만 |
|---|
| 2026.08.26 | ₩2,241 | ₩2,335 | ₩2,215 | ₩2,241 | 0.00% | 8.8만 |
|---|
| 2026.08.25 | ₩2,335 | ₩2,361 | ₩2,215 | ₩2,241 | -4.00% | 8.8만 |
|---|
| 2026.08.24 | ₩2,255 | ₩2,348 | ₩2,201 | ₩2,308 | +2.37% | 11.6만 |
|---|
| 2026.08.21 | ₩2,295 | ₩2,368 | ₩2,255 | ₩2,268 | -1.16% | 10.3만 |
|---|
| 2026.08.20 | ₩2,268 | ₩2,295 | ₩2,176 | ₩2,268 | 0.00% | 7.8만 |
|---|
| 2026.08.19 | ₩2,255 | ₩2,308 | ₩2,161 | ₩2,268 | +0.59% | 10.2만 |
|---|
| 2026.08.18 | ₩2,175 | ₩2,288 | ₩2,161 | ₩2,175 | 0.00% | 12.6만 |
|---|
| 2026.08.17 | ₩2,375 | ₩2,375 | ₩2,188 | ₩2,228 | -6.18% | 21.3만 |
|---|
| 2026.08.14 | ₩2,308 | ₩2,388 | ₩2,044 | ₩2,361 | +2.31% | 33.2만 |
|---|
| 2026.08.13 | ₩2,575 | ₩2,762 | ₩2,531 | ₩2,535 | -1.55% | 24.5만 |
|---|
| 2026.08.12 | ₩2,575 | ₩2,655 | ₩2,455 | ₩2,521 | -2.07% | 9.1만 |
|---|
| 2026.08.11 | ₩2,575 | ₩2,748 | ₩2,481 | ₩2,535 | -1.55% | 15.7만 |
|---|
| 2026.08.10 | ₩2,441 | ₩2,628 | ₩2,401 | ₩2,548 | +4.37% | 21.5만 |
|---|
| 2026.08.07 | ₩2,521 | ₩2,521 | ₩2,335 | ₩2,415 | -4.23% | 16.4만 |
|---|
| 2026.08.06 | ₩2,601 | ₩2,655 | ₩2,388 | ₩2,495 | -4.10% | 10.6만 |
|---|
| 2026.08.05 | ₩2,575 | ₩2,655 | ₩2,508 | ₩2,575 | 0.00% | 16.7만 |
|---|
| 2026.08.04 | ₩2,548 | ₩2,655 | ₩2,495 | ₩2,561 | +0.52% | 13.9만 |
|---|
| 2026.08.03 | ₩2,575 | ₩2,655 | ₩2,401 | ₩2,521 | -2.07% | 16.9만 |
|---|
| 2026.07.31 | ₩2,601 | ₩2,615 | ₩2,369 | ₩2,575 | -1.03% | 14.2만 |
|---|
| 2026.07.30 | ₩2,575 | ₩2,721 | ₩2,481 | ₩2,575 | 0.00% | 19.1만 |
|---|
| 2026.07.29 | ₩2,601 | ₩2,695 | ₩2,495 | ₩2,588 | -0.51% | 20.2만 |
|---|
| 2026.07.28 | ₩2,428 | ₩2,601 | ₩2,268 | ₩2,588 | +6.59% | 15.1만 |
|---|
| 2026.07.27 | ₩2,295 | ₩2,428 | ₩2,161 | ₩2,415 | +5.23% | 17.3만 |
|---|
| 2026.07.24 | ₩2,415 | ₩2,415 | ₩2,235 | ₩2,268 | -6.08% | 9.5만 |
|---|
| 2026.07.23 | ₩2,335 | ₩2,428 | ₩2,268 | ₩2,375 | +1.71% | 6.4만 |
|---|
| 2026.07.22 | ₩2,468 | ₩2,508 | ₩2,308 | ₩2,388 | -3.24% | 13만 |
|---|
| 2026.07.21 | ₩2,388 | ₩2,535 | ₩2,348 | ₩2,481 | +3.91% | 21.3만 |
|---|
| 2026.07.20 | ₩2,375 | ₩2,455 | ₩2,308 | ₩2,348 | -1.12% | 12만 |
|---|
| 2026.07.17 | ₩2,388 | ₩2,441 | ₩2,295 | ₩2,388 | 0.00% | 20.6만 |
|---|
| 2026.07.16 | ₩2,695 | ₩2,762 | ₩2,415 | ₩2,415 | -10.40% | 35.1만 |
|---|
| 2026.07.15 | ₩3,188 | ₩3,242 | ₩2,681 | ₩2,775 | -12.97% | 67만 |
|---|
| 2026.07.14 | ₩2,895 | ₩3,355 | ₩2,815 | ₩3,188 | +10.14% | 163만 |
|---|
| 2026.07.13 | ₩2,695 | ₩3,002 | ₩2,601 | ₩2,842 | +5.45% | 107.3만 |
|---|
| 2026.07.10 | ₩2,561 | ₩2,928 | ₩2,455 | ₩2,695 | +5.21% | 60.7만 |
|---|
| 2026.07.09 | ₩2,455 | ₩2,535 | ₩2,175 | ₩2,535 | +3.26% | 85.6만 |
|---|
| 2026.07.08 | ₩1,961 | ₩2,441 | ₩1,901 | ₩2,428 | +23.81% | 203.7만 |
|---|
| 2026.07.07 | ₩1,908 | ₩2,028 | ₩1,854 | ₩2,001 | +4.90% | 29.8만 |
|---|
| 2026.07.06 | ₩1,854 | ₩1,974 | ₩1,814 | ₩1,881 | +1.44% | 20.6만 |
|---|
| 2026.07.02 | ₩1,921 | ₩2,014 | ₩1,841 | ₩1,854 | -3.47% | 10.6만 |
|---|
| 2026.07.01 | ₩1,854 | ₩1,941 | ₩1,801 | ₩1,894 | +2.16% | 12.2만 |
|---|
| 2026.06.30 | ₩1,908 | ₩1,961 | ₩1,814 | ₩1,828 | -4.20% | 26.2만 |
|---|
| 2026.06.29 | ₩1,788 | ₩1,908 | ₩1,754 | ₩1,908 | +6.72% | 25.2만 |
|---|
| 2026.06.26 | ₩1,788 | ₩1,908 | ₩1,694 | ₩1,814 | +1.49% | 28만 |
|---|
| 2026.06.25 | ₩1,828 | ₩1,934 | ₩1,774 | ₩1,788 | -2.19% | 14.9만 |
|---|
| 2026.06.24 | ₩1,828 | ₩1,854 | ₩1,774 | ₩1,828 | 0.00% | 10.8만 |
|---|
| 2026.06.23 | ₩1,734 | ₩1,941 | ₩1,734 | ₩1,828 | +5.38% | 36.7만 |
|---|
| 2026.06.22 | ₩1,854 | ₩1,934 | ₩1,694 | ₩1,734 | -6.47% | 31.2만 |
|---|
| 2026.06.18 | ₩1,774 | ₩1,881 | ₩1,708 | ₩1,814 | +2.26% | 80.8만 |
|---|
| 2026.06.17 | ₩1,774 | ₩1,828 | ₩1,708 | ₩1,721 | -3.01% | 24.7만 |
|---|
| 2026.06.16 | ₩1,708 | ₩1,801 | ₩1,694 | ₩1,748 | +2.34% | 11.5만 |
|---|
| 2026.06.15 | ₩1,694 | ₩1,801 | ₩1,668 | ₩1,694 | 0.00% | 34.2만 |
|---|
| 2026.06.12 | ₩1,708 | ₩1,708 | ₩1,574 | ₩1,641 | -3.91% | 29.7만 |
|---|
| 2026.06.11 | ₩1,614 | ₩1,668 | ₩1,561 | ₩1,668 | +3.31% | 22.9만 |
|---|
| 2026.06.10 | ₩1,641 | ₩1,721 | ₩1,594 | ₩1,601 | -2.44% | 27.8만 |
|---|
| 2026.06.09 | ₩1,641 | ₩1,708 | ₩1,574 | ₩1,641 | 0.00% | 26.3만 |
|---|
| 2026.06.08 | ₩1,801 | ₩1,844 | ₩1,614 | ₩1,641 | -8.89% | 22.8만 |
|---|
| 2026.06.05 | ₩1,881 | ₩1,881 | ₩1,654 | ₩1,721 | -8.51% | 44.9만 |
|---|
| 2026.06.04 | ₩1,841 | ₩1,908 | ₩1,841 | ₩1,868 | +1.45% | 12.7만 |
|---|
| 2026.06.03 | ₩1,854 | ₩1,921 | ₩1,814 | ₩1,854 | 0.00% | 18.3만 |
|---|
| 2026.06.02 | ₩1,934 | ₩1,986 | ₩1,854 | ₩1,854 | -4.14% | 32.4만 |
|---|
| 2026.06.01 | ₩1,908 | ₩2,001 | ₩1,894 | ₩1,961 | +2.80% | 27.6만 |
|---|
| 2026.05.29 | ₩1,934 | ₩1,974 | ₩1,848 | ₩1,921 | -0.69% | 21.6만 |
|---|
| 2026.05.28 | ₩1,974 | ₩2,050 | ₩1,894 | ₩1,934 | -2.03% | 32.5만 |
|---|
| 2026.05.27 | ₩1,948 | ₩2,014 | ₩1,914 | ₩2,001 | +2.74% | 33만 |
|---|
| 2026.05.26 | ₩1,908 | ₩2,001 | ₩1,862 | ₩1,908 | 0.00% | 29.4만 |
|---|
| 2026.05.22 | ₩1,854 | ₩1,961 | ₩1,788 | ₩1,841 | -0.72% | 28.5만 |
|---|
| 2026.05.21 | ₩1,854 | ₩1,888 | ₩1,774 | ₩1,841 | -0.72% | 14.7만 |
|---|
| 2026.05.20 | ₩1,774 | ₩1,948 | ₩1,761 | ₩1,894 | +6.77% | 29.6만 |
|---|
| 2026.05.19 | ₩1,681 | ₩1,761 | ₩1,614 | ₩1,734 | +3.17% | 45.2만 |
|---|
| 2026.05.18 | ₩1,788 | ₩1,841 | ₩1,668 | ₩1,708 | -4.48% | 32.7만 |
|---|
| 2026.05.15 | ₩1,854 | ₩1,965 | ₩1,734 | ₩1,748 | -5.76% | 34.2만 |
|---|
| 2026.05.14 | ₩1,961 | ₩1,961 | ₩1,854 | ₩1,881 | -4.08% | 22.4만 |
|---|
| 2026.05.13 | ₩1,908 | ₩1,988 | ₩1,908 | ₩1,941 | +1.75% | 9만 |
|---|
| 2026.05.12 | ₩1,854 | ₩1,908 | ₩1,801 | ₩1,908 | +2.88% | 10.6만 |
|---|
| 2026.05.11 | ₩1,921 | ₩1,950 | ₩1,828 | ₩1,841 | -4.17% | 23.8만 |
|---|
| 2026.05.08 | ₩2,001 | ₩2,034 | ₩1,908 | ₩1,921 | -4.00% | 25.1만 |
|---|
| 2026.05.07 | ₩2,121 | ₩2,188 | ₩1,994 | ₩2,001 | -5.66% | 30만 |
|---|
| 2026.05.06 | ₩2,108 | ₩2,175 | ₩1,988 | ₩2,121 | +0.63% | 35만 |
|---|
| 2026.05.05 | ₩2,041 | ₩2,134 | ₩1,961 | ₩2,054 | +0.65% | 47만 |
|---|
| 2026.05.04 | ₩1,894 | ₩2,054 | ₩1,884 | ₩1,988 | +4.93% | 42.3만 |
|---|
| 2026.05.01 | ₩1,868 | ₩1,961 | ₩1,814 | ₩1,934 | +3.57% | 32.5만 |
|---|
| 2026.04.30 | ₩1,761 | ₩1,868 | ₩1,721 | ₩1,868 | +6.06% | 44만 |
|---|
| 2026.04.29 | ₩1,908 | ₩1,946 | ₩1,701 | ₩1,708 | -10.49% | 52.7만 |
|---|
| 2026.04.28 | ₩1,988 | ₩1,988 | ₩1,868 | ₩1,894 | -4.70% | 16.6만 |
|---|
| 2026.04.27 | ₩1,988 | ₩2,034 | ₩1,908 | ₩1,988 | 0.00% | 56.8만 |
|---|
| 2026.04.24 | ₩1,934 | ₩2,014 | ₩1,868 | ₩2,001 | +3.45% | 39.7만 |
|---|
| 2026.04.23 | ₩1,961 | ₩2,041 | ₩1,908 | ₩1,934 | -1.36% | 120.8만 |
|---|
| 2026.04.22 | ₩2,001 | ₩2,108 | ₩1,974 | ₩1,988 | -0.67% | 29.2만 |
|---|
| 2026.04.21 | ₩2,108 | ₩2,134 | ₩1,988 | ₩1,988 | -5.70% | 45.3만 |
|---|
| 2026.04.20 | ₩2,121 | ₩2,155 | ₩2,041 | ₩2,081 | -1.89% | 38.3만 |
|---|
| 2026.04.17 | ₩1,908 | ₩2,148 | ₩1,908 | ₩2,121 | +11.19% | 59.6만 |
|---|
| 2026.04.16 | ₩1,934 | ₩1,946 | ₩1,828 | ₩1,908 | -1.38% | 39만 |
|---|
| 2026.04.15 | ₩1,854 | ₩2,008 | ₩1,854 | ₩1,921 | +3.60% | 55.7만 |
|---|
| 2026.04.14 | ₩1,974 | ₩1,992 | ₩1,841 | ₩1,894 | -4.05% | 48.8만 |
|---|
| 2026.04.13 | ₩1,948 | ₩2,008 | ₩1,814 | ₩1,934 | -0.68% | 84.4만 |
|---|
| 2026.04.10 | ₩1,708 | ₩2,014 | ₩1,681 | ₩2,014 | +17.97% | 160.8만 |
|---|
| 2026.04.09 | ₩1,961 | ₩1,961 | ₩1,681 | ₩1,681 | -14.29% | 88.7만 |
|---|
| 2026.04.08 | ₩2,228 | ₩2,255 | ₩1,858 | ₩1,954 | -12.28% | 125.4만 |
|---|
| 2026.04.07 | ₩2,481 | ₩2,481 | ₩2,108 | ₩2,121 | -14.52% | 73.3만 |
|---|
| 2026.04.06 | ₩2,641 | ₩2,708 | ₩2,481 | ₩2,548 | -3.54% | 44.1만 |
|---|
| 2026.04.02 | ₩2,521 | ₩2,748 | ₩2,481 | ₩2,641 | +4.76% | 37.5만 |
|---|
| 2026.04.01 | ₩2,641 | ₩2,695 | ₩2,415 | ₩2,575 | -2.53% | 64.8만 |
|---|
| 2026.03.31 | ₩2,441 | ₩2,695 | ₩2,441 | ₩2,641 | +8.20% | 60.1만 |
|---|
| 2026.03.30 | ₩2,535 | ₩2,775 | ₩2,388 | ₩2,428 | -4.21% | 95.9만 |
|---|
| 2026.03.27 | ₩2,828 | ₩2,860 | ₩2,201 | ₩2,508 | -11.32% | 191.5만 |
|---|
| 2026.03.26 | ₩3,068 | ₩3,068 | ₩2,615 | ₩2,842 | -7.39% | 266.1만 |
|---|
| 2026.03.25 | ₩3,655 | ₩3,842 | ₩3,575 | ₩3,829 | +4.74% | 31.3만 |
|---|
| 2026.03.24 | ₩3,602 | ₩3,702 | ₩3,509 | ₩3,615 | +0.37% | 26.3만 |
|---|
| 2026.03.23 | ₩3,348 | ₩3,763 | ₩3,322 | ₩3,695 | +10.36% | 57.9만 |
|---|
| 2026.03.20 | ₩3,522 | ₩3,789 | ₩3,228 | ₩3,308 | -6.06% | 104.4만 |
|---|
| 2026.03.19 | ₩3,669 | ₩3,863 | ₩3,549 | ₩3,549 | -3.27% | 44.8만 |
|---|
| 2026.03.18 | ₩4,442 | ₩4,669 | ₩3,655 | ₩3,695 | -16.82% | 108만 |
|---|
| 2026.03.17 | ₩4,803 | ₩5,089 | ₩4,629 | ₩4,909 | +2.22% | 43.9만 |
|---|
| 2026.03.16 | ₩5,056 | ₩5,189 | ₩4,709 | ₩4,749 | -6.07% | 41.8만 |
|---|
| 2026.03.13 | ₩5,216 | ₩5,496 | ₩4,939 | ₩5,056 | -3.07% | 44.1만 |
|---|
| 2026.03.12 | ₩5,350 | ₩5,495 | ₩5,176 | ₩5,216 | -2.49% | 44.1만 |
|---|
| 2026.03.11 | ₩5,283 | ₩5,591 | ₩5,176 | ₩5,403 | +2.27% | 49만 |
|---|
| 2026.03.10 | ₩4,896 | ₩5,576 | ₩4,896 | ₩5,296 | +8.17% | 59.9만 |
|---|
| 2026.03.09 | ₩4,189 | ₩4,963 | ₩4,164 | ₩4,909 | +17.20% | 38.6만 |
|---|
| 2026.03.06 | ₩4,176 | ₩4,450 | ₩4,162 | ₩4,216 | +0.96% | 19.4만 |
|---|
| 2026.03.05 | ₩4,416 | ₩4,469 | ₩4,109 | ₩4,296 | -2.72% | 32.2만 |
|---|
| 2026.03.04 | ₩4,669 | ₩4,789 | ₩4,162 | ₩4,442 | -4.86% | 64.8만 |
|---|
| 2026.03.03 | ₩4,789 | ₩4,936 | ₩4,683 | ₩4,709 | -1.67% | 24.4만 |
|---|
| 2026.03.02 | ₩4,696 | ₩5,069 | ₩4,669 | ₩4,949 | +5.40% | 37.2만 |
|---|
| 2026.02.27 | ₩4,696 | ₩4,989 | ₩4,549 | ₩4,923 | +4.83% | 43.4만 |
|---|
| 2026.02.26 | ₩4,936 | ₩4,936 | ₩4,554 | ₩4,696 | -4.86% | 36.5만 |
|---|
| 2026.02.25 | ₩4,976 | ₩5,069 | ₩4,763 | ₩4,976 | 0.00% | 70.1만 |
|---|
| 2026.02.24 | ₩4,362 | ₩5,016 | ₩4,349 | ₩4,923 | +12.84% | 136.9만 |
|---|
| 2026.02.23 | ₩3,949 | ₩4,496 | ₩3,842 | ₩4,362 | +10.47% | 100.2만 |
|---|
| 2026.02.20 | ₩3,962 | ₩4,136 | ₩3,829 | ₩3,989 | +0.67% | 66.4만 |
|---|
| 2026.02.19 | ₩4,122 | ₩4,149 | ₩3,775 | ₩3,975 | -3.56% | 36.2만 |
|---|
| 2026.02.18 | ₩4,242 | ₩4,296 | ₩3,722 | ₩4,162 | -1.89% | 83.2만 |
|---|
| 2026.02.17 | ₩3,122 | ₩4,376 | ₩3,095 | ₩4,349 | +39.32% | 237.7만 |
|---|
| 2026.02.13 | ₩2,641 | ₩3,088 | ₩2,641 | ₩3,068 | +16.16% | 25.8만 |
|---|
| 2026.02.12 | ₩2,815 | ₩2,815 | ₩2,608 | ₩2,655 | -5.69% | 15.6만 |
|---|
| 2026.02.11 | ₩2,681 | ₩2,802 | ₩2,641 | ₩2,788 | +3.98% | 14.2만 |
|---|
| 2026.02.10 | ₩2,748 | ₩2,815 | ₩2,615 | ₩2,668 | -2.91% | 17.4만 |
|---|
| 2026.02.09 | ₩2,762 | ₩2,908 | ₩2,521 | ₩2,735 | -0.97% | 32.3만 |
|---|
| 2026.02.06 | ₩2,922 | ₩3,075 | ₩2,762 | ₩2,775 | -5.02% | 58.7만 |
|---|
| 2026.02.05 | ₩2,988 | ₩3,055 | ₩2,855 | ₩2,988 | 0.00% | 35.4만 |
|---|
| 2026.02.04 | ₩3,042 | ₩3,068 | ₩2,735 | ₩3,068 | +0.88% | 32.5만 |
|---|
| 2026.02.03 | ₩2,815 | ₩3,175 | ₩2,776 | ₩3,042 | +8.06% | 71만 |
|---|
| 2026.02.02 | ₩2,601 | ₩2,802 | ₩2,468 | ₩2,775 | +6.67% | 29.6만 |
|---|
| 2026.01.30 | ₩2,521 | ₩2,695 | ₩2,471 | ₩2,601 | +3.17% | 48.9만 |
|---|
| 2026.01.29 | ₩2,428 | ₩2,668 | ₩2,134 | ₩2,561 | +5.49% | 80.5만 |
|---|
| 2026.01.28 | ₩2,401 | ₩2,468 | ₩2,228 | ₩2,348 | -2.22% | 28.1만 |
|---|
| 2026.01.27 | ₩2,295 | ₩2,528 | ₩2,281 | ₩2,401 | +4.65% | 38.6만 |
|---|
| 2026.01.26 | ₩2,188 | ₩2,335 | ₩2,081 | ₩2,295 | +4.88% | 24.1만 |
|---|
| 2026.01.23 | ₩2,148 | ₩2,280 | ₩2,028 | ₩2,175 | +1.24% | 52.8만 |
|---|
| 2026.01.22 | ₩2,014 | ₩2,148 | ₩2,001 | ₩2,121 | +5.30% | 31.1만 |
|---|
| 2026.01.21 | ₩2,281 | ₩2,305 | ₩1,948 | ₩2,014 | -11.70% | 42.3만 |
|---|
| 2026.01.20 | ₩2,455 | ₩2,543 | ₩2,094 | ₩2,275 | -7.34% | 49.2만 |
|---|
| 2026.01.16 | ₩2,455 | ₩2,721 | ₩2,452 | ₩2,535 | +3.26% | 28만 |
|---|
| 2026.01.15 | ₩2,641 | ₩2,641 | ₩2,401 | ₩2,481 | -6.06% | 12.5만 |
|---|
| 2026.01.14 | ₩2,681 | ₩2,740 | ₩2,535 | ₩2,601 | -2.99% | 19.5만 |
|---|
| 2026.01.13 | ₩2,561 | ₩2,721 | ₩2,368 | ₩2,708 | +5.73% | 20.3만 |
|---|
| 2026.01.12 | ₩2,535 | ₩2,668 | ₩2,481 | ₩2,535 | 0.00% | 23.1만 |
|---|
| 2026.01.09 | ₩2,762 | ₩2,802 | ₩2,475 | ₩2,508 | -9.18% | 39.8만 |
|---|
| 2026.01.08 | ₩3,268 | ₩3,268 | ₩2,728 | ₩2,735 | -16.33% | 54.1만 |
|---|
| 2026.01.07 | ₩3,055 | ₩3,442 | ₩3,042 | ₩3,308 | +8.30% | 59.4만 |
|---|
| 2026.01.06 | ₩2,695 | ₩3,222 | ₩2,635 | ₩3,122 | +15.84% | 55.8만 |
|---|
| 2026.01.05 | ₩2,548 | ₩2,748 | ₩2,455 | ₩2,695 | +5.76% | 44.5만 |
|---|
| 2026.01.02 | ₩2,335 | ₩2,575 | ₩2,256 | ₩2,508 | +7.43% | 25.4만 |
|---|
| 2025.12.31 | ₩2,255 | ₩2,341 | ₩2,197 | ₩2,321 | +2.96% | 28만 |
|---|
| 2025.12.30 | ₩2,175 | ₩2,401 | ₩2,132 | ₩2,255 | +3.68% | 32.8만 |
|---|
| 2025.12.29 | ₩2,241 | ₩2,265 | ₩2,121 | ₩2,175 | -2.98% | 15.4만 |
|---|
| 2025.12.26 | ₩2,321 | ₩2,321 | ₩2,215 | ₩2,268 | -2.30% | 8.2만 |
|---|
| 2025.12.24 | ₩2,215 | ₩2,355 | ₩2,180 | ₩2,335 | +5.42% | 5.1만 |
|---|
| 2025.12.23 | ₩2,335 | ₩2,335 | ₩2,134 | ₩2,241 | -4.00% | 16만 |
|---|
| 2025.12.22 | ₩2,268 | ₩2,428 | ₩2,177 | ₩2,348 | +3.53% | 21.8만 |
|---|
| 2025.12.19 | ₩2,054 | ₩2,288 | ₩2,028 | ₩2,281 | +11.04% | 20.3만 |
|---|
| 2025.12.18 | ₩2,081 | ₩2,160 | ₩2,028 | ₩2,054 | -1.28% | 15.8만 |
|---|
| 2025.12.17 | ₩2,081 | ₩2,108 | ₩2,014 | ₩2,054 | -1.28% | 7.4만 |
|---|
| 2025.12.16 | ₩2,041 | ₩2,121 | ₩1,994 | ₩2,081 | +1.96% | 9.6만 |
|---|
| 2025.12.15 | ₩2,161 | ₩2,201 | ₩1,988 | ₩2,028 | -6.17% | 25.7만 |
|---|
| 2025.12.12 | ₩2,308 | ₩2,361 | ₩2,148 | ₩2,148 | -6.94% | 15.1만 |
|---|
| 2025.12.11 | ₩2,241 | ₩2,361 | ₩2,161 | ₩2,321 | +3.57% | 21.2만 |
|---|
| 2025.12.10 | ₩2,201 | ₩2,295 | ₩2,161 | ₩2,215 | +0.61% | 13.5만 |
|---|
| 2025.12.09 | ₩2,134 | ₩2,335 | ₩2,066 | ₩2,255 | +5.63% | 27.3만 |
|---|
| 2025.12.08 | ₩2,215 | ₩2,215 | ₩2,001 | ₩2,121 | -4.22% | 8.7만 |
|---|
| 2025.12.05 | ₩2,134 | ₩2,233 | ₩2,081 | ₩2,188 | +2.50% | 22.6만 |
|---|
| 2025.12.04 | ₩1,961 | ₩2,161 | ₩1,948 | ₩2,148 | +9.52% | 37.8만 |
|---|
| 2025.12.03 | ₩1,748 | ₩2,001 | ₩1,748 | ₩1,934 | +10.69% | 17.6만 |
|---|
| 2025.12.02 | ₩1,974 | ₩2,001 | ₩1,761 | ₩1,788 | -9.46% | 14.1만 |
|---|
| 2025.12.01 | ₩1,841 | ₩1,988 | ₩1,828 | ₩1,961 | +6.52% | 22.9만 |
|---|
| 2025.11.28 | ₩1,774 | ₩1,921 | ₩1,761 | ₩1,814 | +2.26% | 14.3만 |
|---|
| 2025.11.26 | ₩1,748 | ₩1,788 | ₩1,708 | ₩1,761 | +0.76% | 15.6만 |
|---|
| 2025.11.25 | ₩1,668 | ₩1,774 | ₩1,668 | ₩1,774 | +6.40% | 7.3만 |
|---|
| 2025.11.24 | ₩1,681 | ₩1,814 | ₩1,681 | ₩1,694 | +0.79% | 19.7만 |
|---|
| 2025.11.21 | ₩1,654 | ₩1,721 | ₩1,654 | ₩1,681 | +1.61% | 7.9만 |
|---|
| 2025.11.20 | ₩1,681 | ₩1,854 | ₩1,674 | ₩1,681 | 0.00% | 20만 |
|---|
| 2025.11.19 | ₩1,694 | ₩1,748 | ₩1,628 | ₩1,694 | 0.00% | 18.1만 |
|---|
| 2025.11.18 | ₩1,534 | ₩1,761 | ₩1,534 | ₩1,734 | +13.04% | 11.8만 |
|---|
| 2025.11.17 | ₩1,601 | ₩1,638 | ₩1,548 | ₩1,548 | -3.33% | 9.2만 |
|---|
| 2025.11.14 | ₩1,467 | ₩1,668 | ₩1,454 | ₩1,628 | +10.91% | 13.6만 |
|---|
| 2025.11.13 | ₩1,761 | ₩1,774 | ₩1,641 | ₩1,668 | -5.30% | 20만 |
|---|
| 2025.11.12 | ₩1,761 | ₩1,828 | ₩1,761 | ₩1,801 | +2.27% | 8.5만 |
|---|
| 2025.11.11 | ₩1,774 | ₩1,814 | ₩1,748 | ₩1,761 | -0.75% | 7.8만 |
|---|
| 2025.11.10 | ₩1,748 | ₩1,828 | ₩1,721 | ₩1,774 | +1.53% | 8.7만 |
|---|
| 2025.11.07 | ₩1,668 | ₩1,768 | ₩1,601 | ₩1,748 | +4.80% | 16.6만 |
|---|
| 2025.11.06 | ₩1,748 | ₩1,828 | ₩1,668 | ₩1,674 | -4.20% | 13.5만 |
|---|
| 2025.11.05 | ₩1,841 | ₩1,854 | ₩1,748 | ₩1,754 | -4.71% | 23.3만 |
|---|
| 2025.11.04 | ₩1,908 | ₩1,954 | ₩1,774 | ₩1,828 | -4.20% | 15.4만 |
|---|
| 2025.11.03 | ₩2,134 | ₩2,134 | ₩1,908 | ₩1,928 | -9.69% | 32.8만 |
|---|
| 2025.10.31 | ₩2,054 | ₩2,175 | ₩2,041 | ₩2,134 | +3.90% | 23.1만 |
|---|
| 2025.10.30 | ₩2,054 | ₩2,108 | ₩2,028 | ₩2,054 | 0.00% | 15.1만 |
|---|
| 2025.10.29 | ₩2,121 | ₩2,241 | ₩2,081 | ₩2,121 | 0.00% | 30.4만 |
|---|
| 2025.10.28 | ₩2,175 | ₩2,255 | ₩2,054 | ₩2,121 | -2.45% | 25만 |
|---|
| 2025.10.27 | ₩2,094 | ₩2,215 | ₩2,081 | ₩2,201 | +5.10% | 25.1만 |
|---|
| 2025.10.24 | ₩2,161 | ₩2,161 | ₩2,041 | ₩2,068 | -4.32% | 10.4만 |
|---|
| 2025.10.23 | ₩1,948 | ₩2,148 | ₩1,922 | ₩2,108 | +8.22% | 27.3만 |
|---|
| 2025.10.22 | ₩2,041 | ₩2,068 | ₩1,908 | ₩1,921 | -5.88% | 27.2만 |
|---|
| 2025.10.21 | ₩2,175 | ₩2,188 | ₩1,988 | ₩2,068 | -4.91% | 57.7만 |
|---|
| 2025.10.20 | ₩2,028 | ₩2,281 | ₩2,028 | ₩2,215 | +9.21% | 51.1만 |
|---|
| 2025.10.17 | ₩2,161 | ₩2,240 | ₩2,028 | ₩2,068 | -4.32% | 55.9만 |
|---|
| 2025.10.16 | ₩2,268 | ₩2,308 | ₩2,134 | ₩2,281 | +0.59% | 136만 |
|---|
| 2025.10.15 | ₩2,355 | ₩2,651 | ₩2,068 | ₩2,188 | -7.08% | 930.5만 |
|---|
| 2025.10.14 | ₩1,948 | ₩1,961 | ₩1,908 | ₩1,961 | +0.68% | 141.6만 |
|---|
| 2025.10.13 | ₩1,868 | ₩2,001 | ₩1,829 | ₩1,961 | +5.00% | 9.8만 |
|---|
| 2025.10.10 | ₩2,028 | ₩2,054 | ₩1,805 | ₩1,868 | -7.89% | 25.3만 |
|---|