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 | ₩2,142 | ₩2,195 | ₩2,035 | ₩2,075 | -3.13% | 4.4만 |
| 2026.10.08 | ₩2,168 | ₩2,195 | ₩2,102 | ₩2,128 | -1.85% | 14.9만 |
| 2026.10.07 | ₩2,088 | ₩2,195 | ₩2,008 | ₩2,168 | +3.85% | 9.9만 |
| 2026.10.06 | ₩2,235 | ₩2,316 | ₩2,088 | ₩2,102 | -5.99% | 16.4만 |
| 2026.10.05 | ₩2,302 | ₩2,369 | ₩2,209 | ₩2,249 | -2.33% | 23.1만 |
| 2026.10.02 | ₩2,182 | ₩2,349 | ₩2,182 | ₩2,289 | +4.91% | 24.7만 |
| 2026.10.01 | ₩2,182 | ₩2,195 | ₩2,115 | ₩2,182 | 0.00% | 10.6만 |
| 2026.09.30 | ₩2,115 | ₩2,329 | ₩2,115 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,155 |
| +1.90% |
| 27.6만 |
| 2026.09.29 | ₩1,994 | ₩2,182 | ₩1,807 | ₩2,075 | +4.03% | 27만 |
|---|
| 2026.09.28 | ₩1,994 | ₩2,033 | ₩1,861 | ₩1,968 | -1.34% | 10.3만 |
|---|
| 2026.09.25 | ₩2,021 | ₩2,060 | ₩1,981 | ₩2,035 | +0.66% | 6.7만 |
|---|
| 2026.09.24 | ₩2,035 | ₩2,095 | ₩2,008 | ₩2,008 | -1.32% | 8.2만 |
|---|
| 2026.09.23 | ₩2,142 | ₩2,222 | ₩2,048 | ₩2,061 | -3.75% | 4.6만 |
|---|
| 2026.09.22 | ₩2,102 | ₩2,242 | ₩2,102 | ₩2,128 | +1.27% | 13.6만 |
|---|
| 2026.09.21 | ₩2,155 | ₩2,221 | ₩2,075 | ₩2,088 | -3.11% | 7만 |
|---|
| 2026.09.18 | ₩2,142 | ₩2,229 | ₩2,088 | ₩2,155 | +0.62% | 13.9만 |
|---|
| 2026.09.17 | ₩2,088 | ₩2,222 | ₩2,068 | ₩2,182 | +4.49% | 12.2만 |
|---|
| 2026.09.16 | ₩2,115 | ₩2,115 | ₩1,981 | ₩2,021 | -4.43% | 11.5만 |
|---|
| 2026.09.15 | ₩1,968 | ₩2,162 | ₩1,874 | ₩2,115 | +7.48% | 23.7만 |
|---|
| 2026.09.14 | ₩2,061 | ₩2,168 | ₩1,981 | ₩1,994 | -3.25% | 13.3만 |
|---|
| 2026.09.11 | ₩2,115 | ₩2,135 | ₩2,075 | ₩2,102 | -0.63% | 8.4만 |
|---|
| 2026.09.10 | ₩2,088 | ₩2,155 | ₩2,088 | ₩2,122 | +1.60% | 6.8만 |
|---|
| 2026.09.09 | ₩2,182 | ₩2,182 | ₩2,128 | ₩2,128 | -2.45% | 8.6만 |
|---|
| 2026.09.08 | ₩2,155 | ₩2,198 | ₩2,142 | ₩2,155 | 0.00% | 7.1만 |
|---|
| 2026.09.04 | ₩2,115 | ₩2,195 | ₩2,102 | ₩2,128 | +0.63% | 7.4만 |
|---|
| 2026.09.03 | ₩2,102 | ₩2,135 | ₩2,047 | ₩2,115 | +0.64% | 10.7만 |
|---|
| 2026.09.02 | ₩2,075 | ₩2,168 | ₩2,021 | ₩2,088 | +0.65% | 9.5만 |
|---|
| 2026.09.01 | ₩2,142 | ₩2,142 | ₩2,035 | ₩2,088 | -2.50% | 14만 |
|---|
| 2026.08.31 | ₩2,195 | ₩2,262 | ₩2,155 | ₩2,168 | -1.22% | 9.2만 |
|---|
| 2026.08.28 | ₩2,209 | ₩2,276 | ₩2,195 | ₩2,209 | 0.00% | 9만 |
|---|
| 2026.08.27 | ₩2,276 | ₩2,276 | ₩2,195 | ₩2,235 | -1.76% | 8.4만 |
|---|
| 2026.08.26 | ₩2,249 | ₩2,343 | ₩2,222 | ₩2,249 | 0.00% | 8.8만 |
|---|
| 2026.08.25 | ₩2,343 | ₩2,369 | ₩2,222 | ₩2,249 | -4.00% | 8.8만 |
|---|
| 2026.08.24 | ₩2,262 | ₩2,356 | ₩2,209 | ₩2,316 | +2.37% | 11.6만 |
|---|
| 2026.08.21 | ₩2,302 | ₩2,376 | ₩2,262 | ₩2,276 | -1.16% | 10.3만 |
|---|
| 2026.08.20 | ₩2,276 | ₩2,302 | ₩2,183 | ₩2,276 | 0.00% | 7.8만 |
|---|
| 2026.08.19 | ₩2,262 | ₩2,316 | ₩2,168 | ₩2,276 | +0.59% | 10.2만 |
|---|
| 2026.08.18 | ₩2,182 | ₩2,296 | ₩2,168 | ₩2,182 | 0.00% | 12.6만 |
|---|
| 2026.08.17 | ₩2,383 | ₩2,383 | ₩2,195 | ₩2,235 | -6.18% | 21.3만 |
|---|
| 2026.08.14 | ₩2,316 | ₩2,396 | ₩2,051 | ₩2,369 | +2.31% | 33.2만 |
|---|
| 2026.08.13 | ₩2,583 | ₩2,771 | ₩2,539 | ₩2,543 | -1.55% | 24.5만 |
|---|
| 2026.08.12 | ₩2,583 | ₩2,664 | ₩2,463 | ₩2,530 | -2.07% | 9.1만 |
|---|
| 2026.08.11 | ₩2,583 | ₩2,757 | ₩2,490 | ₩2,543 | -1.55% | 15.7만 |
|---|
| 2026.08.10 | ₩2,450 | ₩2,637 | ₩2,409 | ₩2,557 | +4.37% | 21.5만 |
|---|
| 2026.08.07 | ₩2,530 | ₩2,530 | ₩2,343 | ₩2,423 | -4.23% | 16.4만 |
|---|
| 2026.08.06 | ₩2,610 | ₩2,664 | ₩2,396 | ₩2,503 | -4.10% | 10.6만 |
|---|
| 2026.08.05 | ₩2,583 | ₩2,664 | ₩2,517 | ₩2,583 | 0.00% | 16.7만 |
|---|
| 2026.08.04 | ₩2,557 | ₩2,664 | ₩2,503 | ₩2,570 | +0.52% | 13.9만 |
|---|
| 2026.08.03 | ₩2,583 | ₩2,664 | ₩2,409 | ₩2,530 | -2.07% | 16.9만 |
|---|
| 2026.07.31 | ₩2,610 | ₩2,624 | ₩2,377 | ₩2,583 | -1.03% | 14.2만 |
|---|
| 2026.07.30 | ₩2,583 | ₩2,731 | ₩2,490 | ₩2,583 | 0.00% | 19.1만 |
|---|
| 2026.07.29 | ₩2,610 | ₩2,704 | ₩2,503 | ₩2,597 | -0.51% | 20.2만 |
|---|
| 2026.07.28 | ₩2,436 | ₩2,610 | ₩2,276 | ₩2,597 | +6.59% | 15.1만 |
|---|
| 2026.07.27 | ₩2,302 | ₩2,436 | ₩2,168 | ₩2,423 | +5.23% | 17.3만 |
|---|
| 2026.07.24 | ₩2,423 | ₩2,423 | ₩2,242 | ₩2,276 | -6.08% | 9.5만 |
|---|
| 2026.07.23 | ₩2,343 | ₩2,436 | ₩2,276 | ₩2,383 | +1.71% | 6.4만 |
|---|
| 2026.07.22 | ₩2,476 | ₩2,517 | ₩2,316 | ₩2,396 | -3.24% | 13만 |
|---|
| 2026.07.21 | ₩2,396 | ₩2,543 | ₩2,356 | ₩2,490 | +3.91% | 21.3만 |
|---|
| 2026.07.20 | ₩2,383 | ₩2,463 | ₩2,316 | ₩2,356 | -1.12% | 12만 |
|---|
| 2026.07.17 | ₩2,396 | ₩2,450 | ₩2,302 | ₩2,396 | 0.00% | 20.6만 |
|---|
| 2026.07.16 | ₩2,704 | ₩2,771 | ₩2,423 | ₩2,423 | -10.40% | 35.1만 |
|---|
| 2026.07.15 | ₩3,199 | ₩3,253 | ₩2,691 | ₩2,784 | -12.97% | 67만 |
|---|
| 2026.07.14 | ₩2,905 | ₩3,367 | ₩2,824 | ₩3,199 | +10.14% | 163만 |
|---|
| 2026.07.13 | ₩2,704 | ₩3,012 | ₩2,610 | ₩2,851 | +5.45% | 107.3만 |
|---|
| 2026.07.10 | ₩2,570 | ₩2,938 | ₩2,463 | ₩2,704 | +5.21% | 60.7만 |
|---|
| 2026.07.09 | ₩2,463 | ₩2,543 | ₩2,182 | ₩2,543 | +3.26% | 85.6만 |
|---|
| 2026.07.08 | ₩1,968 | ₩2,450 | ₩1,907 | ₩2,436 | +23.81% | 203.7만 |
|---|
| 2026.07.07 | ₩1,914 | ₩2,035 | ₩1,861 | ₩2,008 | +4.90% | 29.8만 |
|---|
| 2026.07.06 | ₩1,861 | ₩1,981 | ₩1,820 | ₩1,887 | +1.44% | 20.6만 |
|---|
| 2026.07.02 | ₩1,928 | ₩2,021 | ₩1,847 | ₩1,861 | -3.47% | 10.6만 |
|---|
| 2026.07.01 | ₩1,861 | ₩1,948 | ₩1,807 | ₩1,901 | +2.16% | 12.2만 |
|---|
| 2026.06.30 | ₩1,914 | ₩1,968 | ₩1,820 | ₩1,834 | -4.20% | 26.2만 |
|---|
| 2026.06.29 | ₩1,794 | ₩1,914 | ₩1,760 | ₩1,914 | +6.72% | 25.2만 |
|---|
| 2026.06.26 | ₩1,794 | ₩1,914 | ₩1,700 | ₩1,820 | +1.49% | 28만 |
|---|
| 2026.06.25 | ₩1,834 | ₩1,941 | ₩1,780 | ₩1,794 | -2.19% | 14.9만 |
|---|
| 2026.06.24 | ₩1,834 | ₩1,861 | ₩1,780 | ₩1,834 | 0.00% | 10.8만 |
|---|
| 2026.06.23 | ₩1,740 | ₩1,948 | ₩1,740 | ₩1,834 | +5.38% | 36.7만 |
|---|
| 2026.06.22 | ₩1,861 | ₩1,941 | ₩1,700 | ₩1,740 | -6.47% | 31.2만 |
|---|
| 2026.06.18 | ₩1,780 | ₩1,887 | ₩1,713 | ₩1,820 | +2.26% | 80.8만 |
|---|
| 2026.06.17 | ₩1,780 | ₩1,834 | ₩1,713 | ₩1,727 | -3.01% | 24.7만 |
|---|
| 2026.06.16 | ₩1,713 | ₩1,807 | ₩1,700 | ₩1,754 | +2.34% | 11.5만 |
|---|
| 2026.06.15 | ₩1,700 | ₩1,807 | ₩1,673 | ₩1,700 | 0.00% | 34.2만 |
|---|
| 2026.06.12 | ₩1,713 | ₩1,713 | ₩1,580 | ₩1,646 | -3.91% | 29.7만 |
|---|
| 2026.06.11 | ₩1,620 | ₩1,673 | ₩1,566 | ₩1,673 | +3.31% | 22.9만 |
|---|
| 2026.06.10 | ₩1,646 | ₩1,727 | ₩1,600 | ₩1,606 | -2.44% | 27.8만 |
|---|
| 2026.06.09 | ₩1,646 | ₩1,713 | ₩1,580 | ₩1,646 | 0.00% | 26.3만 |
|---|
| 2026.06.08 | ₩1,807 | ₩1,850 | ₩1,620 | ₩1,646 | -8.89% | 22.8만 |
|---|
| 2026.06.05 | ₩1,887 | ₩1,887 | ₩1,660 | ₩1,727 | -8.51% | 44.9만 |
|---|
| 2026.06.04 | ₩1,847 | ₩1,914 | ₩1,847 | ₩1,874 | +1.45% | 12.7만 |
|---|
| 2026.06.03 | ₩1,861 | ₩1,928 | ₩1,820 | ₩1,861 | 0.00% | 18.3만 |
|---|
| 2026.06.02 | ₩1,941 | ₩1,993 | ₩1,861 | ₩1,861 | -4.14% | 32.4만 |
|---|
| 2026.06.01 | ₩1,914 | ₩2,008 | ₩1,901 | ₩1,968 | +2.80% | 27.6만 |
|---|
| 2026.05.29 | ₩1,941 | ₩1,981 | ₩1,854 | ₩1,928 | -0.69% | 21.6만 |
|---|
| 2026.05.28 | ₩1,981 | ₩2,057 | ₩1,901 | ₩1,941 | -2.03% | 32.5만 |
|---|
| 2026.05.27 | ₩1,954 | ₩2,021 | ₩1,921 | ₩2,008 | +2.74% | 33만 |
|---|
| 2026.05.26 | ₩1,914 | ₩2,008 | ₩1,869 | ₩1,914 | 0.00% | 29.4만 |
|---|
| 2026.05.22 | ₩1,861 | ₩1,968 | ₩1,794 | ₩1,847 | -0.72% | 28.5만 |
|---|
| 2026.05.21 | ₩1,861 | ₩1,894 | ₩1,780 | ₩1,847 | -0.72% | 14.7만 |
|---|
| 2026.05.20 | ₩1,780 | ₩1,954 | ₩1,767 | ₩1,901 | +6.77% | 29.6만 |
|---|
| 2026.05.19 | ₩1,687 | ₩1,767 | ₩1,620 | ₩1,740 | +3.17% | 45.2만 |
|---|
| 2026.05.18 | ₩1,794 | ₩1,847 | ₩1,673 | ₩1,713 | -4.48% | 32.7만 |
|---|
| 2026.05.15 | ₩1,861 | ₩1,972 | ₩1,740 | ₩1,754 | -5.76% | 34.2만 |
|---|
| 2026.05.14 | ₩1,968 | ₩1,968 | ₩1,861 | ₩1,887 | -4.08% | 22.4만 |
|---|
| 2026.05.13 | ₩1,914 | ₩1,994 | ₩1,914 | ₩1,948 | +1.75% | 9만 |
|---|
| 2026.05.12 | ₩1,861 | ₩1,914 | ₩1,807 | ₩1,914 | +2.88% | 10.6만 |
|---|
| 2026.05.11 | ₩1,928 | ₩1,957 | ₩1,834 | ₩1,847 | -4.17% | 23.8만 |
|---|
| 2026.05.08 | ₩2,008 | ₩2,041 | ₩1,914 | ₩1,928 | -4.00% | 25.1만 |
|---|
| 2026.05.07 | ₩2,128 | ₩2,195 | ₩2,001 | ₩2,008 | -5.66% | 30만 |
|---|
| 2026.05.06 | ₩2,115 | ₩2,182 | ₩1,994 | ₩2,128 | +0.63% | 35만 |
|---|
| 2026.05.05 | ₩2,048 | ₩2,142 | ₩1,968 | ₩2,061 | +0.65% | 47만 |
|---|
| 2026.05.04 | ₩1,901 | ₩2,061 | ₩1,890 | ₩1,994 | +4.93% | 42.3만 |
|---|
| 2026.05.01 | ₩1,874 | ₩1,968 | ₩1,820 | ₩1,941 | +3.57% | 32.5만 |
|---|
| 2026.04.30 | ₩1,767 | ₩1,874 | ₩1,727 | ₩1,874 | +6.06% | 44만 |
|---|
| 2026.04.29 | ₩1,914 | ₩1,953 | ₩1,707 | ₩1,713 | -10.49% | 52.7만 |
|---|
| 2026.04.28 | ₩1,994 | ₩1,994 | ₩1,874 | ₩1,901 | -4.70% | 16.6만 |
|---|
| 2026.04.27 | ₩1,994 | ₩2,041 | ₩1,914 | ₩1,994 | 0.00% | 56.8만 |
|---|
| 2026.04.24 | ₩1,941 | ₩2,021 | ₩1,874 | ₩2,008 | +3.45% | 39.7만 |
|---|
| 2026.04.23 | ₩1,968 | ₩2,048 | ₩1,914 | ₩1,941 | -1.36% | 120.8만 |
|---|
| 2026.04.22 | ₩2,008 | ₩2,115 | ₩1,981 | ₩1,994 | -0.67% | 29.2만 |
|---|
| 2026.04.21 | ₩2,115 | ₩2,142 | ₩1,994 | ₩1,994 | -5.70% | 45.3만 |
|---|
| 2026.04.20 | ₩2,128 | ₩2,162 | ₩2,048 | ₩2,088 | -1.89% | 38.3만 |
|---|
| 2026.04.17 | ₩1,914 | ₩2,155 | ₩1,914 | ₩2,128 | +11.19% | 59.6만 |
|---|
| 2026.04.16 | ₩1,941 | ₩1,953 | ₩1,834 | ₩1,914 | -1.38% | 39만 |
|---|
| 2026.04.15 | ₩1,861 | ₩2,015 | ₩1,861 | ₩1,928 | +3.60% | 55.7만 |
|---|
| 2026.04.14 | ₩1,981 | ₩1,998 | ₩1,847 | ₩1,901 | -4.05% | 48.8만 |
|---|
| 2026.04.13 | ₩1,954 | ₩2,015 | ₩1,820 | ₩1,941 | -0.68% | 84.4만 |
|---|
| 2026.04.10 | ₩1,713 | ₩2,021 | ₩1,687 | ₩2,021 | +17.97% | 160.8만 |
|---|
| 2026.04.09 | ₩1,968 | ₩1,968 | ₩1,687 | ₩1,687 | -14.29% | 88.7만 |
|---|
| 2026.04.08 | ₩2,235 | ₩2,262 | ₩1,865 | ₩1,961 | -12.28% | 125.4만 |
|---|
| 2026.04.07 | ₩2,490 | ₩2,490 | ₩2,115 | ₩2,128 | -14.52% | 73.3만 |
|---|
| 2026.04.06 | ₩2,650 | ₩2,717 | ₩2,490 | ₩2,557 | -3.54% | 44.1만 |
|---|
| 2026.04.02 | ₩2,530 | ₩2,757 | ₩2,490 | ₩2,650 | +4.76% | 37.5만 |
|---|
| 2026.04.01 | ₩2,650 | ₩2,704 | ₩2,423 | ₩2,583 | -2.53% | 64.8만 |
|---|
| 2026.03.31 | ₩2,450 | ₩2,704 | ₩2,450 | ₩2,650 | +8.20% | 60.1만 |
|---|
| 2026.03.30 | ₩2,543 | ₩2,784 | ₩2,396 | ₩2,436 | -4.21% | 95.9만 |
|---|
| 2026.03.27 | ₩2,838 | ₩2,870 | ₩2,209 | ₩2,517 | -11.32% | 191.5만 |
|---|
| 2026.03.26 | ₩3,079 | ₩3,079 | ₩2,624 | ₩2,851 | -7.39% | 266.1만 |
|---|
| 2026.03.25 | ₩3,668 | ₩3,855 | ₩3,587 | ₩3,842 | +4.74% | 31.3만 |
|---|
| 2026.03.24 | ₩3,614 | ₩3,715 | ₩3,520 | ₩3,628 | +0.37% | 26.3만 |
|---|
| 2026.03.23 | ₩3,360 | ₩3,776 | ₩3,333 | ₩3,708 | +10.36% | 57.9만 |
|---|
| 2026.03.20 | ₩3,534 | ₩3,802 | ₩3,239 | ₩3,320 | -6.06% | 104.4만 |
|---|
| 2026.03.19 | ₩3,681 | ₩3,877 | ₩3,561 | ₩3,561 | -3.27% | 44.8만 |
|---|
| 2026.03.18 | ₩4,457 | ₩4,685 | ₩3,668 | ₩3,708 | -16.82% | 108만 |
|---|
| 2026.03.17 | ₩4,819 | ₩5,107 | ₩4,645 | ₩4,926 | +2.22% | 43.9만 |
|---|
| 2026.03.16 | ₩5,073 | ₩5,207 | ₩4,725 | ₩4,765 | -6.07% | 41.8만 |
|---|
| 2026.03.13 | ₩5,234 | ₩5,515 | ₩4,955 | ₩5,073 | -3.07% | 44.1만 |
|---|
| 2026.03.12 | ₩5,368 | ₩5,514 | ₩5,194 | ₩5,234 | -2.49% | 44.1만 |
|---|
| 2026.03.11 | ₩5,301 | ₩5,610 | ₩5,194 | ₩5,421 | +2.27% | 49만 |
|---|
| 2026.03.10 | ₩4,913 | ₩5,595 | ₩4,913 | ₩5,314 | +8.17% | 59.9만 |
|---|
| 2026.03.09 | ₩4,203 | ₩4,980 | ₩4,178 | ₩4,926 | +17.20% | 38.6만 |
|---|
| 2026.03.06 | ₩4,190 | ₩4,466 | ₩4,176 | ₩4,230 | +0.96% | 19.4만 |
|---|
| 2026.03.05 | ₩4,431 | ₩4,484 | ₩4,123 | ₩4,310 | -2.72% | 32.2만 |
|---|
| 2026.03.04 | ₩4,685 | ₩4,806 | ₩4,176 | ₩4,457 | -4.86% | 64.8만 |
|---|
| 2026.03.03 | ₩4,806 | ₩4,953 | ₩4,698 | ₩4,725 | -1.67% | 24.4만 |
|---|
| 2026.03.02 | ₩4,712 | ₩5,087 | ₩4,685 | ₩4,966 | +5.40% | 37.2만 |
|---|
| 2026.02.27 | ₩4,712 | ₩5,006 | ₩4,565 | ₩4,939 | +4.83% | 43.4만 |
|---|
| 2026.02.26 | ₩4,953 | ₩4,953 | ₩4,570 | ₩4,712 | -4.86% | 36.5만 |
|---|
| 2026.02.25 | ₩4,993 | ₩5,087 | ₩4,779 | ₩4,993 | 0.00% | 70.1만 |
|---|
| 2026.02.24 | ₩4,377 | ₩5,033 | ₩4,364 | ₩4,939 | +12.84% | 136.9만 |
|---|
| 2026.02.23 | ₩3,962 | ₩4,511 | ₩3,855 | ₩4,377 | +10.47% | 100.2만 |
|---|
| 2026.02.20 | ₩3,976 | ₩4,150 | ₩3,842 | ₩4,002 | +0.67% | 66.4만 |
|---|
| 2026.02.19 | ₩4,136 | ₩4,163 | ₩3,788 | ₩3,989 | -3.56% | 36.2만 |
|---|
| 2026.02.18 | ₩4,257 | ₩4,310 | ₩3,735 | ₩4,176 | -1.89% | 83.2만 |
|---|
| 2026.02.17 | ₩3,132 | ₩4,391 | ₩3,106 | ₩4,364 | +39.32% | 237.7만 |
|---|
| 2026.02.13 | ₩2,650 | ₩3,099 | ₩2,650 | ₩3,079 | +16.16% | 25.8만 |
|---|
| 2026.02.12 | ₩2,824 | ₩2,824 | ₩2,617 | ₩2,664 | -5.69% | 15.6만 |
|---|
| 2026.02.11 | ₩2,691 | ₩2,811 | ₩2,650 | ₩2,798 | +3.98% | 14.2만 |
|---|
| 2026.02.10 | ₩2,757 | ₩2,824 | ₩2,624 | ₩2,677 | -2.91% | 17.4만 |
|---|
| 2026.02.09 | ₩2,771 | ₩2,918 | ₩2,530 | ₩2,744 | -0.97% | 32.3만 |
|---|
| 2026.02.06 | ₩2,931 | ₩3,085 | ₩2,771 | ₩2,784 | -5.02% | 58.7만 |
|---|
| 2026.02.05 | ₩2,998 | ₩3,065 | ₩2,865 | ₩2,998 | 0.00% | 35.4만 |
|---|
| 2026.02.04 | ₩3,052 | ₩3,079 | ₩2,744 | ₩3,079 | +0.88% | 32.5만 |
|---|
| 2026.02.03 | ₩2,824 | ₩3,186 | ₩2,786 | ₩3,052 | +8.06% | 71만 |
|---|
| 2026.02.02 | ₩2,610 | ₩2,811 | ₩2,476 | ₩2,784 | +6.67% | 29.6만 |
|---|
| 2026.01.30 | ₩2,530 | ₩2,704 | ₩2,479 | ₩2,610 | +3.17% | 48.9만 |
|---|
| 2026.01.29 | ₩2,436 | ₩2,677 | ₩2,142 | ₩2,570 | +5.49% | 80.5만 |
|---|
| 2026.01.28 | ₩2,409 | ₩2,476 | ₩2,235 | ₩2,356 | -2.22% | 28.1만 |
|---|
| 2026.01.27 | ₩2,302 | ₩2,537 | ₩2,289 | ₩2,409 | +4.65% | 38.6만 |
|---|
| 2026.01.26 | ₩2,195 | ₩2,343 | ₩2,088 | ₩2,302 | +4.88% | 24.1만 |
|---|
| 2026.01.23 | ₩2,155 | ₩2,288 | ₩2,035 | ₩2,182 | +1.24% | 52.8만 |
|---|
| 2026.01.22 | ₩2,021 | ₩2,155 | ₩2,008 | ₩2,128 | +5.30% | 31.1만 |
|---|
| 2026.01.21 | ₩2,289 | ₩2,313 | ₩1,954 | ₩2,021 | -11.70% | 42.3만 |
|---|
| 2026.01.20 | ₩2,463 | ₩2,551 | ₩2,102 | ₩2,282 | -7.34% | 49.2만 |
|---|
| 2026.01.16 | ₩2,463 | ₩2,731 | ₩2,460 | ₩2,543 | +3.26% | 28만 |
|---|
| 2026.01.15 | ₩2,650 | ₩2,650 | ₩2,409 | ₩2,490 | -6.06% | 12.5만 |
|---|
| 2026.01.14 | ₩2,691 | ₩2,749 | ₩2,543 | ₩2,610 | -2.99% | 19.5만 |
|---|
| 2026.01.13 | ₩2,570 | ₩2,731 | ₩2,376 | ₩2,717 | +5.73% | 20.3만 |
|---|
| 2026.01.12 | ₩2,543 | ₩2,677 | ₩2,490 | ₩2,543 | 0.00% | 23.1만 |
|---|
| 2026.01.09 | ₩2,771 | ₩2,811 | ₩2,483 | ₩2,517 | -9.18% | 39.8만 |
|---|
| 2026.01.08 | ₩3,280 | ₩3,280 | ₩2,737 | ₩2,744 | -16.33% | 54.1만 |
|---|
| 2026.01.07 | ₩3,065 | ₩3,454 | ₩3,052 | ₩3,320 | +8.30% | 59.4만 |
|---|
| 2026.01.06 | ₩2,704 | ₩3,233 | ₩2,644 | ₩3,132 | +15.84% | 55.8만 |
|---|
| 2026.01.05 | ₩2,557 | ₩2,757 | ₩2,463 | ₩2,704 | +5.76% | 44.5만 |
|---|
| 2026.01.02 | ₩2,343 | ₩2,583 | ₩2,264 | ₩2,517 | +7.43% | 25.4만 |
|---|
| 2025.12.31 | ₩2,262 | ₩2,349 | ₩2,205 | ₩2,329 | +2.96% | 28만 |
|---|
| 2025.12.30 | ₩2,182 | ₩2,409 | ₩2,139 | ₩2,262 | +3.68% | 32.8만 |
|---|
| 2025.12.29 | ₩2,249 | ₩2,273 | ₩2,128 | ₩2,182 | -2.98% | 15.4만 |
|---|
| 2025.12.26 | ₩2,329 | ₩2,329 | ₩2,222 | ₩2,276 | -2.30% | 8.2만 |
|---|
| 2025.12.24 | ₩2,222 | ₩2,363 | ₩2,187 | ₩2,343 | +5.42% | 5.1만 |
|---|
| 2025.12.23 | ₩2,343 | ₩2,343 | ₩2,142 | ₩2,249 | -4.00% | 16만 |
|---|
| 2025.12.22 | ₩2,276 | ₩2,436 | ₩2,185 | ₩2,356 | +3.53% | 21.8만 |
|---|
| 2025.12.19 | ₩2,061 | ₩2,296 | ₩2,035 | ₩2,289 | +11.04% | 20.3만 |
|---|
| 2025.12.18 | ₩2,088 | ₩2,167 | ₩2,035 | ₩2,061 | -1.28% | 15.8만 |
|---|
| 2025.12.17 | ₩2,088 | ₩2,115 | ₩2,021 | ₩2,061 | -1.28% | 7.4만 |
|---|
| 2025.12.16 | ₩2,048 | ₩2,128 | ₩2,001 | ₩2,088 | +1.96% | 9.6만 |
|---|
| 2025.12.15 | ₩2,168 | ₩2,209 | ₩1,994 | ₩2,035 | -6.17% | 25.7만 |
|---|
| 2025.12.12 | ₩2,316 | ₩2,369 | ₩2,155 | ₩2,155 | -6.94% | 15.1만 |
|---|
| 2025.12.11 | ₩2,249 | ₩2,369 | ₩2,168 | ₩2,329 | +3.57% | 21.2만 |
|---|
| 2025.12.10 | ₩2,209 | ₩2,302 | ₩2,168 | ₩2,222 | +0.61% | 13.5만 |
|---|
| 2025.12.09 | ₩2,142 | ₩2,343 | ₩2,073 | ₩2,262 | +5.63% | 27.3만 |
|---|
| 2025.12.08 | ₩2,222 | ₩2,222 | ₩2,008 | ₩2,128 | -4.22% | 8.7만 |
|---|
| 2025.12.05 | ₩2,142 | ₩2,241 | ₩2,088 | ₩2,195 | +2.50% | 22.6만 |
|---|
| 2025.12.04 | ₩1,968 | ₩2,168 | ₩1,954 | ₩2,155 | +9.52% | 37.8만 |
|---|
| 2025.12.03 | ₩1,754 | ₩2,008 | ₩1,754 | ₩1,941 | +10.69% | 17.6만 |
|---|
| 2025.12.02 | ₩1,981 | ₩2,008 | ₩1,767 | ₩1,794 | -9.46% | 14.1만 |
|---|
| 2025.12.01 | ₩1,847 | ₩1,994 | ₩1,834 | ₩1,968 | +6.52% | 22.9만 |
|---|
| 2025.11.28 | ₩1,780 | ₩1,928 | ₩1,767 | ₩1,820 | +2.26% | 14.3만 |
|---|
| 2025.11.26 | ₩1,754 | ₩1,794 | ₩1,713 | ₩1,767 | +0.76% | 15.6만 |
|---|
| 2025.11.25 | ₩1,673 | ₩1,780 | ₩1,673 | ₩1,780 | +6.40% | 7.3만 |
|---|
| 2025.11.24 | ₩1,687 | ₩1,820 | ₩1,687 | ₩1,700 | +0.79% | 19.7만 |
|---|
| 2025.11.21 | ₩1,660 | ₩1,727 | ₩1,660 | ₩1,687 | +1.61% | 7.9만 |
|---|
| 2025.11.20 | ₩1,687 | ₩1,861 | ₩1,680 | ₩1,687 | 0.00% | 20만 |
|---|
| 2025.11.19 | ₩1,700 | ₩1,754 | ₩1,633 | ₩1,700 | 0.00% | 18.1만 |
|---|
| 2025.11.18 | ₩1,539 | ₩1,767 | ₩1,539 | ₩1,740 | +13.04% | 11.8만 |
|---|
| 2025.11.17 | ₩1,606 | ₩1,644 | ₩1,553 | ₩1,553 | -3.33% | 9.2만 |
|---|
| 2025.11.14 | ₩1,472 | ₩1,673 | ₩1,459 | ₩1,633 | +10.91% | 13.6만 |
|---|
| 2025.11.13 | ₩1,767 | ₩1,780 | ₩1,646 | ₩1,673 | -5.30% | 20만 |
|---|
| 2025.11.12 | ₩1,767 | ₩1,834 | ₩1,767 | ₩1,807 | +2.27% | 8.5만 |
|---|
| 2025.11.11 | ₩1,780 | ₩1,820 | ₩1,754 | ₩1,767 | -0.75% | 7.8만 |
|---|
| 2025.11.10 | ₩1,754 | ₩1,834 | ₩1,727 | ₩1,780 | +1.53% | 8.7만 |
|---|
| 2025.11.07 | ₩1,673 | ₩1,774 | ₩1,606 | ₩1,754 | +4.80% | 16.6만 |
|---|
| 2025.11.06 | ₩1,754 | ₩1,834 | ₩1,673 | ₩1,680 | -4.20% | 13.5만 |
|---|
| 2025.11.05 | ₩1,847 | ₩1,861 | ₩1,754 | ₩1,760 | -4.71% | 23.3만 |
|---|
| 2025.11.04 | ₩1,914 | ₩1,961 | ₩1,780 | ₩1,834 | -4.20% | 15.4만 |
|---|
| 2025.11.03 | ₩2,142 | ₩2,142 | ₩1,914 | ₩1,934 | -9.69% | 32.8만 |
|---|
| 2025.10.31 | ₩2,061 | ₩2,182 | ₩2,048 | ₩2,142 | +3.90% | 23.1만 |
|---|
| 2025.10.30 | ₩2,061 | ₩2,115 | ₩2,035 | ₩2,061 | 0.00% | 15.1만 |
|---|
| 2025.10.29 | ₩2,128 | ₩2,249 | ₩2,088 | ₩2,128 | 0.00% | 30.4만 |
|---|
| 2025.10.28 | ₩2,182 | ₩2,262 | ₩2,061 | ₩2,128 | -2.45% | 25만 |
|---|
| 2025.10.27 | ₩2,102 | ₩2,222 | ₩2,088 | ₩2,209 | +5.10% | 25.1만 |
|---|
| 2025.10.24 | ₩2,168 | ₩2,168 | ₩2,048 | ₩2,075 | -4.32% | 10.4만 |
|---|
| 2025.10.23 | ₩1,954 | ₩2,155 | ₩1,929 | ₩2,115 | +8.22% | 27.3만 |
|---|
| 2025.10.22 | ₩2,048 | ₩2,075 | ₩1,914 | ₩1,928 | -5.88% | 27.2만 |
|---|
| 2025.10.21 | ₩2,182 | ₩2,195 | ₩1,994 | ₩2,075 | -4.91% | 57.7만 |
|---|
| 2025.10.20 | ₩2,035 | ₩2,289 | ₩2,035 | ₩2,222 | +9.21% | 51.1만 |
|---|
| 2025.10.17 | ₩2,168 | ₩2,247 | ₩2,035 | ₩2,075 | -4.32% | 55.9만 |
|---|
| 2025.10.16 | ₩2,276 | ₩2,316 | ₩2,142 | ₩2,289 | +0.59% | 136만 |
|---|
| 2025.10.15 | ₩2,363 | ₩2,660 | ₩2,075 | ₩2,195 | -7.08% | 930.5만 |
|---|
| 2025.10.14 | ₩1,954 | ₩1,968 | ₩1,914 | ₩1,968 | +0.68% | 141.6만 |
|---|
| 2025.10.13 | ₩1,874 | ₩2,008 | ₩1,835 | ₩1,968 | +5.00% | 9.8만 |
|---|
| 2025.10.10 | ₩2,035 | ₩2,061 | ₩1,811 | ₩1,874 | -7.89% | 25.3만 |
|---|