시장 데이터를 불러오는 중
전체 종목
싱귤레이트 과거 주가
Cingulate Inc. - Common Stock · CING · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cingulate Inc. - Common Stock · CING · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,502 | ₩6,642 | ₩6,368 | ₩6,529 | +0.41% | 2.8만 |
| 2026.10.08 | ₩6,462 | ₩6,649 | ₩6,342 | ₩6,515 | +0.83% | 7.6만 |
| 2026.10.07 | ₩6,435 | ₩6,622 | ₩6,235 | ₩6,502 | +1.04% | 11.6만 |
| 2026.10.06 | ₩6,342 | ₩6,675 | ₩6,342 | ₩6,529 | +2.95% | 11.1만 |
| 2026.10.05 | ₩6,435 | ₩6,549 | ₩6,181 | ₩6,342 | -1.45% | 14만 |
| 2026.10.02 | ₩6,395 | ₩6,547 | ₩6,282 | ₩6,355 | -0.63% | 5.2만 |
| 2026.10.01 | ₩6,609 | ₩6,609 | ₩6,322 | ₩6,342 | -4.04% | 4.9만 |
| 2026.09.30 | ₩6,555 | ₩6,702 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,609 |
| +0.81% |
| 6.6만 |
| 2026.09.29 | ₩6,515 | ₩6,635 | ₩6,458 | ₩6,549 | +0.51% | 6.7만 |
|---|
| 2026.09.28 | ₩6,635 | ₩6,635 | ₩6,128 | ₩6,435 | -3.02% | 17.2만 |
|---|
| 2026.09.25 | ₩6,689 | ₩6,836 | ₩6,408 | ₩6,448 | -3.59% | 14.8만 |
|---|
| 2026.09.24 | ₩6,695 | ₩6,769 | ₩6,422 | ₩6,756 | +0.90% | 8.3만 |
|---|
| 2026.09.23 | ₩6,809 | ₩6,969 | ₩6,582 | ₩6,649 | -2.35% | 11.8만 |
|---|
| 2026.09.22 | ₩7,023 | ₩7,143 | ₩6,842 | ₩6,869 | -2.19% | 7.8만 |
|---|
| 2026.09.21 | ₩7,036 | ₩7,316 | ₩6,956 | ₩6,983 | -0.76% | 7.6만 |
|---|
| 2026.09.18 | ₩6,822 | ₩7,049 | ₩6,796 | ₩6,996 | +2.54% | 8.3만 |
|---|
| 2026.09.17 | ₩6,902 | ₩6,929 | ₩6,675 | ₩6,876 | -0.39% | 12.4만 |
|---|
| 2026.09.16 | ₩6,889 | ₩6,956 | ₩6,796 | ₩6,796 | -1.36% | 7.7만 |
|---|
| 2026.09.15 | ₩6,889 | ₩6,956 | ₩6,716 | ₩6,822 | -0.97% | 5.9만 |
|---|
| 2026.09.14 | ₩6,675 | ₩6,929 | ₩6,408 | ₩6,902 | +3.40% | 10.1만 |
|---|
| 2026.09.11 | ₩6,969 | ₩7,049 | ₩6,702 | ₩6,702 | -3.83% | 10만 |
|---|
| 2026.09.10 | ₩6,902 | ₩7,223 | ₩6,882 | ₩6,902 | 0.00% | 11.8만 |
|---|
| 2026.09.09 | ₩6,996 | ₩7,209 | ₩6,889 | ₩6,956 | -0.57% | 7.3만 |
|---|
| 2026.09.08 | ₩6,796 | ₩7,049 | ₩6,742 | ₩6,929 | +1.96% | 7.6만 |
|---|
| 2026.09.04 | ₩6,956 | ₩7,340 | ₩6,702 | ₩6,809 | -2.11% | 10.7만 |
|---|
| 2026.09.03 | ₩6,929 | ₩7,036 | ₩6,756 | ₩6,969 | +0.58% | 8.2만 |
|---|
| 2026.09.02 | ₩6,862 | ₩7,009 | ₩6,822 | ₩6,876 | +0.19% | 8.3만 |
|---|
| 2026.09.01 | ₩6,889 | ₩6,962 | ₩6,716 | ₩6,822 | -0.97% | 7.1만 |
|---|
| 2026.08.31 | ₩7,116 | ₩7,116 | ₩6,702 | ₩6,902 | -3.00% | 20.2만 |
|---|
| 2026.08.28 | ₩7,316 | ₩7,330 | ₩7,017 | ₩7,109 | -2.83% | 10.8만 |
|---|
| 2026.08.27 | ₩7,343 | ₩7,477 | ₩7,169 | ₩7,263 | -1.09% | 15.1만 |
|---|
| 2026.08.26 | ₩7,824 | ₩7,824 | ₩7,156 | ₩7,209 | -7.85% | 15.8만 |
|---|
| 2026.08.25 | ₩7,623 | ₩7,930 | ₩7,543 | ₩7,837 | +2.80% | 16.6만 |
|---|
| 2026.08.24 | ₩7,356 | ₩7,917 | ₩7,123 | ₩7,583 | +3.09% | 28만 |
|---|
| 2026.08.21 | ₩7,143 | ₩7,410 | ₩6,916 | ₩7,410 | +3.74% | 23.1만 |
|---|
| 2026.08.20 | ₩6,956 | ₩7,183 | ₩6,725 | ₩7,116 | +2.30% | 13.2만 |
|---|
| 2026.08.19 | ₩6,876 | ₩7,076 | ₩6,689 | ₩7,036 | +2.33% | 16.3만 |
|---|
| 2026.08.18 | ₩6,902 | ₩7,049 | ₩6,809 | ₩6,942 | +0.58% | 10.4만 |
|---|
| 2026.08.17 | ₩6,822 | ₩7,096 | ₩6,782 | ₩6,956 | +1.96% | 9.8만 |
|---|
| 2026.08.14 | ₩6,569 | ₩6,849 | ₩6,290 | ₩6,796 | +3.46% | 20.8만 |
|---|
| 2026.08.13 | ₩6,622 | ₩6,782 | ₩6,408 | ₩6,662 | +0.60% | 24만 |
|---|
| 2026.08.12 | ₩6,876 | ₩6,983 | ₩6,702 | ₩6,956 | +1.17% | 8.5만 |
|---|
| 2026.08.11 | ₩7,049 | ₩7,143 | ₩6,862 | ₩6,942 | -1.52% | 9.1만 |
|---|
| 2026.08.10 | ₩7,023 | ₩7,141 | ₩6,865 | ₩7,009 | -0.19% | 12.5만 |
|---|
| 2026.08.07 | ₩6,809 | ₩7,156 | ₩6,716 | ₩7,129 | +4.71% | 21.7만 |
|---|
| 2026.08.06 | ₩6,609 | ₩6,809 | ₩6,569 | ₩6,742 | +2.02% | 9.6만 |
|---|
| 2026.08.05 | ₩6,622 | ₩6,809 | ₩6,555 | ₩6,595 | -0.40% | 13.2만 |
|---|
| 2026.08.04 | ₩6,462 | ₩6,809 | ₩6,422 | ₩6,542 | +1.24% | 23.4만 |
|---|
| 2026.08.03 | ₩6,502 | ₩6,609 | ₩6,255 | ₩6,448 | -0.82% | 13.5만 |
|---|
| 2026.07.31 | ₩6,422 | ₩6,462 | ₩6,188 | ₩6,395 | -0.42% | 6.1만 |
|---|
| 2026.07.30 | ₩6,048 | ₩6,475 | ₩5,968 | ₩6,355 | +5.08% | 12.5만 |
|---|
| 2026.07.29 | ₩6,008 | ₩6,222 | ₩5,874 | ₩6,041 | +0.56% | 12.5만 |
|---|
| 2026.07.28 | ₩5,941 | ₩6,095 | ₩5,667 | ₩6,048 | +1.80% | 23.9만 |
|---|
| 2026.07.27 | ₩6,275 | ₩6,475 | ₩5,955 | ₩6,035 | -3.83% | 15.1만 |
|---|
| 2026.07.24 | ₩6,462 | ₩6,475 | ₩6,075 | ₩6,195 | -4.13% | 7.8만 |
|---|
| 2026.07.23 | ₩6,448 | ₩6,609 | ₩6,275 | ₩6,462 | +0.21% | 10.8만 |
|---|
| 2026.07.22 | ₩6,288 | ₩6,635 | ₩6,242 | ₩6,462 | +2.76% | 11.2만 |
|---|
| 2026.07.21 | ₩6,128 | ₩6,448 | ₩6,024 | ₩6,375 | +4.03% | 11.5만 |
|---|
| 2026.07.20 | ₩6,008 | ₩6,195 | ₩5,874 | ₩6,088 | +1.33% | 22.1만 |
|---|
| 2026.07.17 | ₩5,768 | ₩6,181 | ₩5,601 | ₩6,061 | +5.09% | 23.8만 |
|---|
| 2026.07.16 | ₩6,115 | ₩6,188 | ₩5,788 | ₩5,914 | -3.28% | 32.3만 |
|---|
| 2026.07.15 | ₩6,288 | ₩6,415 | ₩6,052 | ₩6,128 | -2.55% | 21만 |
|---|
| 2026.07.14 | ₩6,302 | ₩6,422 | ₩6,222 | ₩6,288 | -0.21% | 20.5만 |
|---|
| 2026.07.13 | ₩6,542 | ₩6,542 | ₩6,021 | ₩6,248 | -4.49% | 34.6만 |
|---|
| 2026.07.10 | ₩6,649 | ₩6,649 | ₩6,275 | ₩6,555 | -1.41% | 27.7만 |
|---|
| 2026.07.09 | ₩6,542 | ₩6,716 | ₩6,422 | ₩6,609 | +1.02% | 19.1만 |
|---|
| 2026.07.08 | ₩6,609 | ₩6,742 | ₩6,355 | ₩6,462 | -2.22% | 83.4만 |
|---|
| 2026.07.07 | ₩7,076 | ₩7,076 | ₩6,555 | ₩6,796 | -3.96% | 47.2만 |
|---|
| 2026.07.06 | ₩7,196 | ₩7,543 | ₩6,983 | ₩7,076 | -1.67% | 21.7만 |
|---|
| 2026.07.02 | ₩7,944 | ₩7,944 | ₩7,143 | ₩7,183 | -9.58% | 37.5만 |
|---|
| 2026.07.01 | ₩7,209 | ₩8,071 | ₩7,089 | ₩7,864 | +9.07% | 39.7만 |
|---|
| 2026.06.30 | ₩7,089 | ₩7,450 | ₩7,013 | ₩7,303 | +3.01% | 34.5만 |
|---|
| 2026.06.29 | ₩6,649 | ₩7,169 | ₩6,542 | ₩7,103 | +6.83% | 41.7만 |
|---|
| 2026.06.26 | ₩6,302 | ₩6,662 | ₩6,235 | ₩6,622 | +5.08% | 33.5만 |
|---|
| 2026.06.25 | ₩6,408 | ₩6,622 | ₩6,288 | ₩6,355 | -0.83% | 18.7만 |
|---|
| 2026.06.24 | ₩6,408 | ₩6,609 | ₩6,235 | ₩6,422 | +0.21% | 24.8만 |
|---|
| 2026.06.23 | ₩6,489 | ₩6,675 | ₩6,408 | ₩6,448 | -0.62% | 22.3만 |
|---|
| 2026.06.22 | ₩6,662 | ₩6,789 | ₩6,448 | ₩6,595 | -1.00% | 23만 |
|---|
| 2026.06.18 | ₩6,809 | ₩6,988 | ₩6,582 | ₩6,662 | -2.16% | 50.7만 |
|---|
| 2026.06.17 | ₩6,515 | ₩7,076 | ₩6,208 | ₩6,836 | +4.92% | 72.1만 |
|---|
| 2026.06.16 | ₩6,569 | ₩6,849 | ₩6,168 | ₩6,328 | -3.66% | 63.2만 |
|---|
| 2026.06.15 | ₩6,689 | ₩6,849 | ₩6,375 | ₩6,582 | -1.60% | 24.7만 |
|---|
| 2026.06.12 | ₩6,796 | ₩6,902 | ₩6,502 | ₩6,515 | -4.13% | 17.9만 |
|---|
| 2026.06.11 | ₩6,542 | ₩6,902 | ₩6,435 | ₩6,796 | +3.88% | 29.4만 |
|---|
| 2026.06.10 | ₩6,222 | ₩6,649 | ₩6,208 | ₩6,529 | +4.94% | 31.6만 |
|---|
| 2026.06.09 | ₩6,422 | ₩6,942 | ₩6,008 | ₩6,208 | -3.33% | 42.3만 |
|---|
| 2026.06.08 | ₩6,008 | ₩6,235 | ₩5,909 | ₩6,048 | +0.67% | 20.8만 |
|---|
| 2026.06.05 | ₩6,342 | ₩6,347 | ₩5,768 | ₩6,001 | -5.37% | 36.4만 |
|---|
| 2026.06.04 | ₩6,382 | ₩6,876 | ₩6,302 | ₩6,408 | +0.42% | 61.1만 |
|---|
| 2026.06.03 | ₩5,420 | ₩6,595 | ₩5,354 | ₩6,515 | +20.20% | 112.6만 |
|---|
| 2026.06.02 | ₩4,780 | ₩6,595 | ₩4,726 | ₩5,380 | +12.57% | 451.1만 |
|---|
| 2026.06.01 | ₩4,940 | ₩5,033 | ₩4,219 | ₩4,806 | -2.70% | 218.9만 |
|---|
| 2026.05.29 | ₩5,808 | ₩5,808 | ₩5,107 | ₩5,554 | -4.37% | 104.1만 |
|---|
| 2026.05.28 | ₩5,223 | ₩5,921 | ₩5,194 | ₩5,794 | +10.94% | 77.5만 |
|---|
| 2026.05.27 | ₩6,448 | ₩6,662 | ₩5,187 | ₩5,287 | -18.01% | 141.3만 |
|---|
| 2026.05.26 | ₩5,941 | ₩6,876 | ₩5,901 | ₩6,382 | +7.42% | 86.3만 |
|---|
| 2026.05.22 | ₩6,315 | ₩6,609 | ₩5,888 | ₩5,968 | -5.50% | 48.1만 |
|---|
| 2026.05.21 | ₩6,168 | ₩6,368 | ₩6,008 | ₩6,328 | +2.60% | 29.6만 |
|---|
| 2026.05.20 | ₩5,874 | ₩6,208 | ₩5,798 | ₩6,181 | +5.23% | 24.8만 |
|---|
| 2026.05.19 | ₩5,848 | ₩6,021 | ₩5,781 | ₩5,861 | +0.23% | 23만 |
|---|
| 2026.05.18 | ₩6,248 | ₩6,495 | ₩5,848 | ₩5,981 | -4.27% | 45.5만 |
|---|
| 2026.05.15 | ₩5,754 | ₩6,275 | ₩5,741 | ₩6,101 | +6.03% | 46.1만 |
|---|
| 2026.05.14 | ₩6,288 | ₩6,505 | ₩5,741 | ₩5,861 | -6.79% | 98.9만 |
|---|
| 2026.05.13 | ₩6,462 | ₩6,707 | ₩6,342 | ₩6,569 | +1.65% | 37.5만 |
|---|
| 2026.05.12 | ₩6,555 | ₩7,076 | ₩6,342 | ₩6,395 | -2.44% | 40.9만 |
|---|
| 2026.05.11 | ₩6,916 | ₩7,009 | ₩6,569 | ₩6,622 | -4.25% | 57.5만 |
|---|
| 2026.05.08 | ₩7,023 | ₩7,071 | ₩6,702 | ₩7,036 | +0.19% | 26.2만 |
|---|
| 2026.05.07 | ₩7,169 | ₩7,303 | ₩6,809 | ₩6,983 | -2.61% | 42만 |
|---|
| 2026.05.06 | ₩6,809 | ₩7,209 | ₩6,756 | ₩7,116 | +4.51% | 33.9만 |
|---|
| 2026.05.05 | ₩7,076 | ₩7,143 | ₩6,448 | ₩6,649 | -6.04% | 43.5만 |
|---|
| 2026.05.04 | ₩7,183 | ₩7,396 | ₩6,836 | ₩7,009 | -2.42% | 34.4만 |
|---|
| 2026.05.01 | ₩6,876 | ₩7,316 | ₩6,729 | ₩7,169 | +4.27% | 32.3만 |
|---|
| 2026.04.30 | ₩6,355 | ₩6,942 | ₩6,355 | ₩6,876 | +8.19% | 47.1만 |
|---|
| 2026.04.29 | ₩6,288 | ₩6,615 | ₩5,607 | ₩6,288 | 0.00% | 67.1만 |
|---|
| 2026.04.28 | ₩7,063 | ₩7,116 | ₩6,195 | ₩6,248 | -11.53% | 75.6만 |
|---|
| 2026.04.27 | ₩7,290 | ₩7,375 | ₩6,889 | ₩7,023 | -3.66% | 41.6만 |
|---|
| 2026.04.24 | ₩7,610 | ₩7,810 | ₩7,236 | ₩7,303 | -4.04% | 41.4만 |
|---|
| 2026.04.23 | ₩7,410 | ₩7,650 | ₩7,143 | ₩7,503 | +1.26% | 53.7만 |
|---|
| 2026.04.22 | ₩7,984 | ₩7,984 | ₩7,343 | ₩7,490 | -6.19% | 61.2만 |
|---|
| 2026.04.21 | ₩8,171 | ₩8,812 | ₩7,804 | ₩7,824 | -4.25% | 73.4만 |
|---|
| 2026.04.20 | ₩7,370 | ₩8,144 | ₩7,370 | ₩8,051 | +9.24% | 57.4만 |
|---|
| 2026.04.17 | ₩7,076 | ₩7,557 | ₩7,063 | ₩7,276 | +2.83% | 27.4만 |
|---|
| 2026.04.16 | ₩6,969 | ₩7,129 | ₩6,782 | ₩7,023 | +0.77% | 29.7만 |
|---|
| 2026.04.15 | ₩7,183 | ₩7,503 | ₩6,816 | ₩6,942 | -3.35% | 47만 |
|---|
| 2026.04.14 | ₩7,436 | ₩7,623 | ₩7,103 | ₩7,143 | -3.95% | 52.8만 |
|---|
| 2026.04.13 | ₩7,757 | ₩7,944 | ₩7,156 | ₩7,343 | -5.34% | 59.5만 |
|---|
| 2026.04.10 | ₩7,970 | ₩8,077 | ₩7,650 | ₩7,690 | -3.52% | 30만 |
|---|
| 2026.04.09 | ₩7,837 | ₩8,184 | ₩7,744 | ₩7,957 | +1.53% | 24.1만 |
|---|
| 2026.04.08 | ₩8,291 | ₩8,411 | ₩7,804 | ₩7,810 | -5.80% | 42만 |
|---|
| 2026.04.07 | ₩8,197 | ₩8,197 | ₩7,744 | ₩7,930 | -3.26% | 29.1만 |
|---|
| 2026.04.06 | ₩8,171 | ₩8,972 | ₩8,131 | ₩8,278 | +1.31% | 31.1만 |
|---|
| 2026.04.02 | ₩7,770 | ₩8,491 | ₩7,517 | ₩8,197 | +5.50% | 33만 |
|---|
| 2026.04.01 | ₩8,371 | ₩9,025 | ₩7,904 | ₩8,024 | -4.15% | 41.2만 |
|---|
| 2026.03.31 | ₩7,797 | ₩8,402 | ₩7,715 | ₩8,291 | +6.34% | 37.1만 |
|---|
| 2026.03.30 | ₩8,611 | ₩8,611 | ₩7,590 | ₩7,797 | -9.46% | 37.4만 |
|---|
| 2026.03.27 | ₩8,291 | ₩8,585 | ₩7,997 | ₩8,531 | +2.90% | 37.1만 |
|---|
| 2026.03.26 | ₩8,411 | ₩8,825 | ₩8,197 | ₩8,384 | -0.32% | 30.4만 |
|---|
| 2026.03.25 | ₩9,025 | ₩9,199 | ₩8,278 | ₩8,491 | -5.92% | 53.6만 |
|---|
| 2026.03.24 | ₩9,252 | ₩9,319 | ₩8,424 | ₩8,958 | -3.17% | 57.6만 |
|---|
| 2026.03.23 | ₩9,546 | ₩9,826 | ₩8,924 | ₩9,252 | -3.08% | 55.6만 |
|---|
| 2026.03.20 | ₩9,452 | ₩10,667 | ₩8,812 | ₩9,853 | +4.24% | 118.4만 |
|---|
| 2026.03.19 | ₩10,747 | ₩10,948 | ₩9,212 | ₩10,027 | -6.71% | 111.9만 |
|---|
| 2026.03.18 | ₩14,713 | ₩14,821 | ₩10,427 | ₩10,734 | -27.04% | 221.3만 |
|---|
| 2026.03.17 | ₩14,753 | ₩15,874 | ₩13,885 | ₩15,567 | +5.52% | 117.9만 |
|---|
| 2026.03.16 | ₩13,351 | ₩14,552 | ₩12,352 | ₩14,312 | +7.20% | 211.1만 |
|---|
| 2026.03.13 | ₩12,416 | ₩12,657 | ₩11,348 | ₩11,602 | -6.56% | 54만 |
|---|
| 2026.03.12 | ₩11,482 | ₩12,590 | ₩11,148 | ₩12,176 | +6.05% | 68.8만 |
|---|
| 2026.03.11 | ₩10,454 | ₩11,816 | ₩10,454 | ₩11,362 | +8.68% | 64.4만 |
|---|
| 2026.03.10 | ₩9,346 | ₩10,561 | ₩9,225 | ₩10,507 | +12.43% | 49.3만 |
|---|
| 2026.03.09 | ₩8,398 | ₩9,346 | ₩8,278 | ₩9,145 | +8.90% | 41.7만 |
|---|
| 2026.03.06 | ₩8,451 | ₩8,812 | ₩8,184 | ₩8,585 | +1.58% | 34.9만 |
|---|
| 2026.03.05 | ₩8,978 | ₩9,346 | ₩8,691 | ₩8,758 | -2.45% | 31.1만 |
|---|
| 2026.03.04 | ₩8,424 | ₩9,185 | ₩8,411 | ₩8,972 | +6.50% | 26만 |
|---|
| 2026.03.03 | ₩8,545 | ₩8,731 | ₩8,238 | ₩8,424 | -1.41% | 30.1만 |
|---|
| 2026.03.02 | ₩8,104 | ₩8,932 | ₩7,944 | ₩8,731 | +7.74% | 27.7만 |
|---|
| 2026.02.27 | ₩8,611 | ₩8,681 | ₩8,117 | ₩8,371 | -2.79% | 34.9만 |
|---|
| 2026.02.26 | ₩9,132 | ₩9,185 | ₩8,585 | ₩8,665 | -5.12% | 39.4만 |
|---|
| 2026.02.25 | ₩8,611 | ₩9,546 | ₩8,545 | ₩9,092 | +5.58% | 43.6만 |
|---|
| 2026.02.24 | ₩8,131 | ₩8,531 | ₩7,890 | ₩8,464 | +4.11% | 30.7만 |
|---|
| 2026.02.23 | ₩7,864 | ₩8,344 | ₩7,677 | ₩8,131 | +3.40% | 32.5만 |
|---|
| 2026.02.20 | ₩8,024 | ₩8,278 | ₩7,744 | ₩7,864 | -2.00% | 20.8만 |
|---|
| 2026.02.19 | ₩8,224 | ₩8,344 | ₩7,744 | ₩8,077 | -1.79% | 26.9만 |
|---|
| 2026.02.18 | ₩7,784 | ₩8,384 | ₩7,677 | ₩8,318 | +6.86% | 26.9만 |
|---|
| 2026.02.17 | ₩7,690 | ₩7,969 | ₩7,383 | ₩7,770 | +1.04% | 38.6만 |
|---|
| 2026.02.13 | ₩8,211 | ₩8,705 | ₩7,824 | ₩8,011 | -2.44% | 25.7만 |
|---|
| 2026.02.12 | ₩8,625 | ₩8,725 | ₩8,077 | ₩8,304 | -3.72% | 30.9만 |
|---|
| 2026.02.11 | ₩9,468 | ₩9,599 | ₩8,665 | ₩8,772 | -7.36% | 45.1만 |
|---|
| 2026.02.10 | ₩9,533 | ₩9,880 | ₩9,072 | ₩9,105 | -4.48% | 27.6만 |
|---|
| 2026.02.09 | ₩10,387 | ₩10,574 | ₩9,319 | ₩9,639 | -7.20% | 59만 |
|---|
| 2026.02.06 | ₩9,012 | ₩10,347 | ₩8,718 | ₩10,280 | +14.07% | 53.6만 |
|---|
| 2026.02.05 | ₩8,197 | ₩10,013 | ₩8,197 | ₩8,665 | +5.70% | 92만 |
|---|
| 2026.02.04 | ₩8,411 | ₩8,705 | ₩8,037 | ₩8,344 | -0.79% | 26.5만 |
|---|
| 2026.02.03 | ₩8,157 | ₩8,384 | ₩7,984 | ₩8,318 | +1.96% | 24.9만 |
|---|
| 2026.02.02 | ₩7,663 | ₩8,338 | ₩7,610 | ₩8,157 | +6.45% | 23.5만 |
|---|
| 2026.01.30 | ₩7,557 | ₩7,864 | ₩7,303 | ₩7,663 | +1.41% | 19만 |
|---|
| 2026.01.29 | ₩7,810 | ₩7,857 | ₩7,356 | ₩7,637 | -2.22% | 24.3만 |
|---|
| 2026.01.28 | ₩8,264 | ₩8,905 | ₩7,610 | ₩7,890 | -4.52% | 49.7만 |
|---|
| 2026.01.27 | ₩6,742 | ₩7,997 | ₩6,742 | ₩7,864 | +16.63% | 47.9만 |
|---|
| 2026.01.26 | ₩6,649 | ₩7,116 | ₩6,408 | ₩6,729 | +1.20% | 53.8만 |
|---|
| 2026.01.23 | ₩7,116 | ₩7,250 | ₩6,462 | ₩6,515 | -8.44% | 56.2만 |
|---|
| 2026.01.22 | ₩7,477 | ₩7,530 | ₩6,902 | ₩7,169 | -4.11% | 32.9만 |
|---|
| 2026.01.21 | ₩7,957 | ₩8,139 | ₩7,223 | ₩7,383 | -7.21% | 34.7만 |
|---|
| 2026.01.20 | ₩7,356 | ₩8,999 | ₩7,156 | ₩7,877 | +7.08% | 57.1만 |
|---|
| 2026.01.16 | ₩7,263 | ₩7,690 | ₩7,049 | ₩7,490 | +3.13% | 20.6만 |
|---|
| 2026.01.15 | ₩6,649 | ₩7,517 | ₩6,448 | ₩7,263 | +9.24% | 35.1만 |
|---|
| 2026.01.14 | ₩6,569 | ₩6,742 | ₩6,515 | ₩6,622 | +0.81% | 6.2만 |
|---|
| 2026.01.13 | ₩6,542 | ₩6,765 | ₩6,288 | ₩6,569 | +0.41% | 9.9만 |
|---|
| 2026.01.12 | ₩6,181 | ₩6,689 | ₩5,888 | ₩6,502 | +5.18% | 27만 |
|---|
| 2026.01.09 | ₩6,689 | ₩6,849 | ₩6,141 | ₩6,181 | -7.58% | 43.8만 |
|---|
| 2026.01.08 | ₩6,582 | ₩7,274 | ₩6,515 | ₩6,782 | +3.04% | 61.9만 |
|---|
| 2026.01.07 | ₩6,248 | ₩6,776 | ₩6,141 | ₩6,635 | +6.20% | 19만 |
|---|
| 2026.01.06 | ₩6,342 | ₩6,649 | ₩6,008 | ₩6,248 | -1.47% | 27.1만 |
|---|
| 2026.01.05 | ₩5,794 | ₩6,360 | ₩5,741 | ₩6,342 | +9.45% | 27.4만 |
|---|
| 2026.01.02 | ₩5,754 | ₩5,874 | ₩5,687 | ₩5,848 | +1.62% | 12.2만 |
|---|
| 2025.12.31 | ₩5,594 | ₩5,800 | ₩5,474 | ₩5,794 | +3.58% | 11.5만 |
|---|
| 2025.12.30 | ₩5,461 | ₩5,794 | ₩5,402 | ₩5,607 | +2.69% | 19.2만 |
|---|
| 2025.12.29 | ₩5,567 | ₩5,607 | ₩5,234 | ₩5,447 | -2.16% | 7.5만 |
|---|
| 2025.12.26 | ₩5,394 | ₩5,607 | ₩5,140 | ₩5,581 | +3.47% | 15.6만 |
|---|
| 2025.12.24 | ₩5,356 | ₩5,434 | ₩5,274 | ₩5,394 | +0.70% | 5.7만 |
|---|
| 2025.12.23 | ₩5,567 | ₩5,607 | ₩5,340 | ₩5,420 | -2.64% | 10만 |
|---|
| 2025.12.22 | ₩5,247 | ₩5,741 | ₩5,207 | ₩5,581 | +6.36% | 14.8만 |
|---|
| 2025.12.19 | ₩5,207 | ₩5,427 | ₩5,087 | ₩5,300 | +1.79% | 12.9만 |
|---|
| 2025.12.18 | ₩5,140 | ₩5,327 | ₩5,127 | ₩5,153 | +0.26% | 11.6만 |
|---|
| 2025.12.17 | ₩5,194 | ₩5,474 | ₩5,100 | ₩5,100 | -1.80% | 10.1만 |
|---|
| 2025.12.16 | ₩5,541 | ₩5,581 | ₩5,167 | ₩5,167 | -6.75% | 14.2만 |
|---|
| 2025.12.15 | ₩5,981 | ₩5,981 | ₩5,356 | ₩5,541 | -7.37% | 24.9만 |
|---|
| 2025.12.12 | ₩5,581 | ₩5,981 | ₩5,541 | ₩5,928 | +6.22% | 21.5만 |
|---|
| 2025.12.11 | ₩5,314 | ₩5,581 | ₩5,153 | ₩5,581 | +5.03% | 21만 |
|---|
| 2025.12.10 | ₩5,153 | ₩5,380 | ₩5,087 | ₩5,274 | +2.33% | 8.9만 |
|---|
| 2025.12.09 | ₩5,220 | ₩5,280 | ₩5,007 | ₩5,220 | 0.00% | 11.5만 |
|---|
| 2025.12.08 | ₩5,274 | ₩5,274 | ₩5,033 | ₩5,234 | -0.76% | 9.4만 |
|---|
| 2025.12.05 | ₩5,260 | ₩5,360 | ₩5,087 | ₩5,327 | +1.27% | 11.8만 |
|---|
| 2025.12.04 | ₩5,274 | ₩5,314 | ₩5,073 | ₩5,260 | -0.25% | 13.8만 |
|---|
| 2025.12.03 | ₩5,247 | ₩5,327 | ₩5,140 | ₩5,274 | +0.51% | 8.5만 |
|---|
| 2025.12.02 | ₩4,900 | ₩5,314 | ₩4,900 | ₩5,194 | +5.99% | 11.2만 |
|---|
| 2025.12.01 | ₩4,766 | ₩4,900 | ₩4,766 | ₩4,833 | +1.40% | 5.4만 |
|---|
| 2025.11.28 | ₩4,886 | ₩5,065 | ₩4,806 | ₩4,980 | +1.91% | 15.3만 |
|---|
| 2025.11.26 | ₩4,913 | ₩4,967 | ₩4,833 | ₩4,900 | -0.27% | 8.7만 |
|---|
| 2025.11.25 | ₩4,686 | ₩4,960 | ₩4,539 | ₩4,926 | +5.13% | 14만 |
|---|
| 2025.11.24 | ₩4,673 | ₩4,776 | ₩4,606 | ₩4,713 | +0.86% | 7.1만 |
|---|
| 2025.11.21 | ₩4,593 | ₩4,926 | ₩4,553 | ₩4,713 | +2.62% | 10.1만 |
|---|
| 2025.11.20 | ₩4,659 | ₩4,780 | ₩4,593 | ₩4,619 | -0.86% | 5.9만 |
|---|
| 2025.11.19 | ₩4,566 | ₩4,693 | ₩4,553 | ₩4,566 | 0.00% | 4.5만 |
|---|
| 2025.11.18 | ₩4,366 | ₩4,579 | ₩4,339 | ₩4,513 | +3.36% | 9.4만 |
|---|
| 2025.11.17 | ₩4,713 | ₩4,873 | ₩4,272 | ₩4,446 | -5.67% | 24.2만 |
|---|
| 2025.11.14 | ₩4,459 | ₩4,820 | ₩4,406 | ₩4,659 | +4.49% | 22.5만 |
|---|
| 2025.11.13 | ₩5,047 | ₩5,047 | ₩4,299 | ₩4,446 | -11.90% | 38.2만 |
|---|
| 2025.11.12 | ₩4,886 | ₩5,080 | ₩4,806 | ₩5,073 | +3.83% | 16.9만 |
|---|
| 2025.11.11 | ₩4,873 | ₩4,940 | ₩4,833 | ₩4,900 | +0.55% | 4.8만 |
|---|
| 2025.11.10 | ₩5,073 | ₩5,073 | ₩4,766 | ₩4,846 | -4.47% | 19.9만 |
|---|
| 2025.11.07 | ₩4,846 | ₩5,013 | ₩4,833 | ₩4,980 | +2.75% | 5.6만 |
|---|
| 2025.11.06 | ₩5,140 | ₩5,140 | ₩4,913 | ₩4,913 | -4.42% | 3.5만 |
|---|
| 2025.11.05 | ₩4,900 | ₩5,214 | ₩4,876 | ₩5,100 | +4.09% | 24.5만 |
|---|
| 2025.11.04 | ₩5,033 | ₩5,073 | ₩4,886 | ₩4,940 | -1.86% | 6.6만 |
|---|
| 2025.11.03 | ₩4,993 | ₩5,113 | ₩4,854 | ₩5,073 | +1.60% | 18.2만 |
|---|
| 2025.10.31 | ₩4,820 | ₩5,100 | ₩4,766 | ₩5,060 | +4.99% | 17.4만 |
|---|
| 2025.10.30 | ₩4,766 | ₩4,873 | ₩4,700 | ₩4,820 | +1.12% | 12만 |
|---|
| 2025.10.29 | ₩4,926 | ₩4,980 | ₩4,706 | ₩4,753 | -3.52% | 11.8만 |
|---|
| 2025.10.28 | ₩5,140 | ₩5,140 | ₩4,713 | ₩4,860 | -5.45% | 66.7만 |
|---|
| 2025.10.27 | ₩5,073 | ₩5,234 | ₩5,007 | ₩5,020 | -1.05% | 18만 |
|---|
| 2025.10.24 | ₩5,007 | ₩5,394 | ₩4,940 | ₩5,153 | +2.93% | 37.3만 |
|---|
| 2025.10.23 | ₩4,926 | ₩5,020 | ₩4,740 | ₩4,780 | -2.98% | 35.1만 |
|---|
| 2025.10.22 | ₩5,127 | ₩5,194 | ₩4,766 | ₩4,873 | -4.95% | 23.9만 |
|---|
| 2025.10.21 | ₩5,073 | ₩5,207 | ₩4,913 | ₩5,140 | +1.32% | 12만 |
|---|
| 2025.10.20 | ₩5,007 | ₩5,327 | ₩5,007 | ₩5,087 | +1.60% | 14.7만 |
|---|
| 2025.10.17 | ₩5,073 | ₩5,180 | ₩4,886 | ₩4,940 | -2.63% | 18.7만 |
|---|
| 2025.10.16 | ₩5,340 | ₩5,547 | ₩5,007 | ₩5,073 | -5.00% | 39.8만 |
|---|
| 2025.10.15 | ₩5,567 | ₩5,874 | ₩5,300 | ₩5,340 | -4.08% | 56.8만 |
|---|
| 2025.10.14 | ₩5,287 | ₩5,674 | ₩4,980 | ₩5,541 | +4.80% | 66.4만 |
|---|
| 2025.10.13 | ₩5,541 | ₩5,541 | ₩5,290 | ₩5,407 | -2.41% | 7.9만 |
|---|
| 2025.10.10 | ₩5,794 | ₩5,874 | ₩5,380 | ₩5,487 | -5.30% | 17.6만 |
|---|