시장 데이터를 불러오는 중
전체 종목
카리부 바이오사이언시스 과거 주가
Caribou Biosciences, Inc. - Common Stock · CRBU · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Caribou Biosciences, Inc. - Common Stock · CRBU · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩616 | ₩694 | ₩593 | ₩616 | 0.00% | 968.6만 |
| 2026.10.08 | ₩795 | ₩799 | ₩602 | ₩644 | -19.02% | 1934.4만 |
| 2026.10.07 | ₩851 | ₩897 | ₩731 | ₩826 | -2.99% | 3751만 |
| 2026.10.06 | ₩1,592 | ₩1,626 | ₩1,512 | ₩1,519 | -4.62% | 593.9만 |
| 2026.10.05 | ₩1,632 | ₩1,659 | ₩1,566 | ₩1,592 | -2.46% | 154.7만 |
| 2026.10.02 | ₩1,659 | ₩1,659 | ₩1,626 | ₩1,632 | -1.61% | 86.7만 |
| 2026.10.01 | ₩1,699 | ₩1,719 | ₩1,632 | ₩1,632 | -3.94% | 68.7만 |
| 2026.09.30 | ₩1,710 | ₩1,719 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,673 |
| ₩1,699 |
| -0.63% |
| 84.5만 |
| 2026.09.29 | ₩1,673 | ₩1,693 | ₩1,632 | ₩1,659 | -0.80% | 63.6만 |
|---|
| 2026.09.28 | ₩1,673 | ₩1,686 | ₩1,632 | ₩1,646 | -1.60% | 81.9만 |
|---|
| 2026.09.25 | ₩1,673 | ₩1,699 | ₩1,632 | ₩1,659 | -0.80% | 90.1만 |
|---|
| 2026.09.24 | ₩1,726 | ₩1,726 | ₩1,673 | ₩1,673 | -3.10% | 97.7만 |
|---|
| 2026.09.23 | ₩1,793 | ₩1,820 | ₩1,726 | ₩1,726 | -3.73% | 70만 |
|---|
| 2026.09.22 | ₩1,766 | ₩1,820 | ₩1,753 | ₩1,793 | +1.52% | 121.7만 |
|---|
| 2026.09.21 | ₩1,753 | ₩1,806 | ₩1,726 | ₩1,740 | -0.76% | 74.8만 |
|---|
| 2026.09.18 | ₩1,780 | ₩1,793 | ₩1,740 | ₩1,740 | -2.26% | 185.2만 |
|---|
| 2026.09.17 | ₩1,699 | ₩1,780 | ₩1,686 | ₩1,753 | +3.15% | 125.6만 |
|---|
| 2026.09.16 | ₩1,713 | ₩1,726 | ₩1,673 | ₩1,673 | -2.34% | 96.9만 |
|---|
| 2026.09.15 | ₩1,753 | ₩1,753 | ₩1,673 | ₩1,699 | -3.05% | 169.2만 |
|---|
| 2026.09.14 | ₩1,706 | ₩1,780 | ₩1,673 | ₩1,726 | +1.18% | 168만 |
|---|
| 2026.09.11 | ₩1,847 | ₩1,873 | ₩1,686 | ₩1,699 | -7.97% | 243.4만 |
|---|
| 2026.09.10 | ₩1,913 | ₩1,927 | ₩1,806 | ₩1,833 | -4.20% | 125.8만 |
|---|
| 2026.09.09 | ₩2,061 | ₩2,061 | ₩1,927 | ₩1,927 | -6.49% | 176.6만 |
|---|
| 2026.09.08 | ₩2,101 | ₩2,114 | ₩2,061 | ₩2,061 | -1.91% | 70.9만 |
|---|
| 2026.09.04 | ₩2,101 | ₩2,141 | ₩2,074 | ₩2,101 | 0.00% | 132.9만 |
|---|
| 2026.09.03 | ₩2,154 | ₩2,154 | ₩2,051 | ₩2,101 | -2.48% | 135만 |
|---|
| 2026.09.02 | ₩2,074 | ₩2,174 | ₩2,074 | ₩2,141 | +3.23% | 77.1만 |
|---|
| 2026.09.01 | ₩2,047 | ₩2,128 | ₩2,033 | ₩2,074 | +1.31% | 75.6만 |
|---|
| 2026.08.31 | ₩2,154 | ₩2,181 | ₩2,041 | ₩2,061 | -4.35% | 101만 |
|---|
| 2026.08.28 | ₩2,221 | ₩2,235 | ₩2,141 | ₩2,168 | -2.41% | 66.7만 |
|---|
| 2026.08.27 | ₩2,235 | ₩2,261 | ₩2,194 | ₩2,221 | -0.60% | 90.1만 |
|---|
| 2026.08.26 | ₩2,342 | ₩2,342 | ₩2,194 | ₩2,208 | -5.71% | 83.6만 |
|---|
| 2026.08.25 | ₩2,208 | ₩2,355 | ₩2,208 | ₩2,355 | +6.67% | 137.8만 |
|---|
| 2026.08.24 | ₩2,248 | ₩2,261 | ₩2,154 | ₩2,194 | -2.38% | 76.1만 |
|---|
| 2026.08.21 | ₩2,194 | ₩2,261 | ₩2,161 | ₩2,221 | +1.22% | 116.2만 |
|---|
| 2026.08.20 | ₩2,194 | ₩2,208 | ₩2,114 | ₩2,154 | -1.83% | 89.3만 |
|---|
| 2026.08.19 | ₩2,141 | ₩2,221 | ₩2,114 | ₩2,194 | +2.50% | 157만 |
|---|
| 2026.08.18 | ₩2,087 | ₩2,114 | ₩2,041 | ₩2,087 | 0.00% | 55.8만 |
|---|
| 2026.08.17 | ₩2,101 | ₩2,128 | ₩2,074 | ₩2,101 | 0.00% | 95.2만 |
|---|
| 2026.08.14 | ₩2,154 | ₩2,154 | ₩2,034 | ₩2,114 | -1.86% | 118.9만 |
|---|
| 2026.08.13 | ₩2,301 | ₩2,301 | ₩2,141 | ₩2,154 | -6.40% | 114.3만 |
|---|
| 2026.08.12 | ₩2,261 | ₩2,288 | ₩2,221 | ₩2,275 | +0.59% | 71.7만 |
|---|
| 2026.08.11 | ₩2,248 | ₩2,288 | ₩2,208 | ₩2,261 | +0.60% | 99.5만 |
|---|
| 2026.08.10 | ₩2,208 | ₩2,243 | ₩2,181 | ₩2,221 | +0.61% | 76만 |
|---|
| 2026.08.07 | ₩2,208 | ₩2,235 | ₩2,174 | ₩2,208 | 0.00% | 80.6만 |
|---|
| 2026.08.06 | ₩2,154 | ₩2,248 | ₩2,128 | ₩2,194 | +1.86% | 105.9만 |
|---|
| 2026.08.05 | ₩2,128 | ₩2,221 | ₩2,114 | ₩2,154 | +1.26% | 111.6만 |
|---|
| 2026.08.04 | ₩2,007 | ₩2,114 | ₩2,007 | ₩2,101 | +4.67% | 133.6만 |
|---|
| 2026.08.03 | ₩1,967 | ₩2,007 | ₩1,907 | ₩2,007 | +2.04% | 139.1만 |
|---|
| 2026.07.31 | ₩2,047 | ₩2,047 | ₩1,913 | ₩1,954 | -4.58% | 112.8만 |
|---|
| 2026.07.30 | ₩1,980 | ₩2,041 | ₩1,940 | ₩2,021 | +2.03% | 91.6만 |
|---|
| 2026.07.29 | ₩2,007 | ₩2,021 | ₩1,927 | ₩1,967 | -2.00% | 130만 |
|---|
| 2026.07.28 | ₩2,141 | ₩2,141 | ₩1,967 | ₩1,994 | -6.88% | 195.9만 |
|---|
| 2026.07.27 | ₩2,141 | ₩2,208 | ₩2,114 | ₩2,128 | -0.62% | 73.2만 |
|---|
| 2026.07.24 | ₩2,168 | ₩2,194 | ₩2,101 | ₩2,101 | -3.09% | 94.7만 |
|---|
| 2026.07.23 | ₩2,168 | ₩2,208 | ₩2,141 | ₩2,181 | +0.62% | 82.4만 |
|---|
| 2026.07.22 | ₩2,208 | ₩2,235 | ₩2,181 | ₩2,221 | +0.61% | 102만 |
|---|
| 2026.07.21 | ₩2,154 | ₩2,308 | ₩2,128 | ₩2,208 | +2.48% | 160.7만 |
|---|
| 2026.07.20 | ₩2,194 | ₩2,235 | ₩2,128 | ₩2,168 | -1.22% | 115만 |
|---|
| 2026.07.17 | ₩2,168 | ₩2,261 | ₩2,141 | ₩2,208 | +1.85% | 144.8만 |
|---|
| 2026.07.16 | ₩2,275 | ₩2,301 | ₩2,194 | ₩2,221 | -2.35% | 184.3만 |
|---|
| 2026.07.15 | ₩2,355 | ₩2,368 | ₩2,281 | ₩2,315 | -1.70% | 121.5만 |
|---|
| 2026.07.14 | ₩2,429 | ₩2,455 | ₩2,335 | ₩2,342 | -3.58% | 396.1만 |
|---|
| 2026.07.13 | ₩2,556 | ₩2,556 | ₩2,355 | ₩2,409 | -5.76% | 195.5만 |
|---|
| 2026.07.10 | ₩2,569 | ₩2,582 | ₩2,348 | ₩2,576 | +0.26% | 347.7만 |
|---|
| 2026.07.09 | ₩2,582 | ₩2,663 | ₩2,462 | ₩2,596 | +0.52% | 220.7만 |
|---|
| 2026.07.08 | ₩2,516 | ₩2,823 | ₩2,475 | ₩2,596 | +3.19% | 391.1만 |
|---|
| 2026.07.07 | ₩2,462 | ₩2,576 | ₩2,342 | ₩2,569 | +4.35% | 234.7만 |
|---|
| 2026.07.06 | ₩2,449 | ₩2,475 | ₩2,409 | ₩2,449 | 0.00% | 109.2만 |
|---|
| 2026.07.02 | ₩2,368 | ₩2,569 | ₩2,368 | ₩2,435 | +2.82% | 186.6만 |
|---|
| 2026.07.01 | ₩2,355 | ₩2,388 | ₩2,308 | ₩2,355 | 0.00% | 169.7만 |
|---|
| 2026.06.30 | ₩2,422 | ₩2,429 | ₩2,315 | ₩2,355 | -2.76% | 141.7만 |
|---|
| 2026.06.29 | ₩2,275 | ₩2,442 | ₩2,235 | ₩2,368 | +4.12% | 281만 |
|---|
| 2026.06.26 | ₩2,101 | ₩2,315 | ₩2,087 | ₩2,248 | +7.01% | 1388.8만 |
|---|
| 2026.06.25 | ₩2,248 | ₩2,261 | ₩2,087 | ₩2,101 | -6.55% | 164.1만 |
|---|
| 2026.06.24 | ₩2,235 | ₩2,281 | ₩2,174 | ₩2,221 | -0.60% | 180.1만 |
|---|
| 2026.06.23 | ₩2,168 | ₩2,301 | ₩2,168 | ₩2,221 | +2.47% | 209.9만 |
|---|
| 2026.06.22 | ₩2,181 | ₩2,275 | ₩2,168 | ₩2,194 | +0.61% | 177.2만 |
|---|
| 2026.06.18 | ₩2,221 | ₩2,275 | ₩2,101 | ₩2,194 | -1.20% | 254만 |
|---|
| 2026.06.17 | ₩2,221 | ₩2,382 | ₩2,181 | ₩2,194 | -1.20% | 173.7만 |
|---|
| 2026.06.16 | ₩2,221 | ₩2,315 | ₩2,181 | ₩2,261 | +1.81% | 208.8만 |
|---|
| 2026.06.15 | ₩2,154 | ₩2,261 | ₩2,154 | ₩2,221 | +3.11% | 170.8만 |
|---|
| 2026.06.12 | ₩2,328 | ₩2,363 | ₩2,128 | ₩2,134 | -8.33% | 229.3만 |
|---|
| 2026.06.11 | ₩2,409 | ₩2,442 | ₩2,154 | ₩2,221 | -7.78% | 270.5만 |
|---|
| 2026.06.10 | ₩2,449 | ₩2,516 | ₩2,368 | ₩2,395 | -2.19% | 96.8만 |
|---|
| 2026.06.09 | ₩2,475 | ₩2,569 | ₩2,382 | ₩2,462 | -0.54% | 163.2만 |
|---|
| 2026.06.08 | ₩2,636 | ₩2,636 | ₩2,449 | ₩2,462 | -6.60% | 165.6만 |
|---|
| 2026.06.05 | ₩2,756 | ₩2,756 | ₩2,556 | ₩2,569 | -6.80% | 167.7만 |
|---|
| 2026.06.04 | ₩2,690 | ₩2,877 | ₩2,690 | ₩2,763 | +2.74% | 174.6만 |
|---|
| 2026.06.03 | ₩3,064 | ₩3,078 | ₩2,676 | ₩2,676 | -12.66% | 214.2만 |
|---|
| 2026.06.02 | ₩3,278 | ₩3,278 | ₩3,064 | ₩3,104 | -5.31% | 173.8만 |
|---|
| 2026.06.01 | ₩3,158 | ₩3,332 | ₩3,091 | ₩3,252 | +2.97% | 196.7만 |
|---|
| 2026.05.29 | ₩3,118 | ₩3,211 | ₩3,037 | ₩3,158 | +1.29% | 138.9만 |
|---|
| 2026.05.28 | ₩3,078 | ₩3,165 | ₩3,011 | ₩3,091 | +0.43% | 154만 |
|---|
| 2026.05.27 | ₩2,917 | ₩3,218 | ₩2,863 | ₩3,091 | +5.96% | 373.6만 |
|---|
| 2026.05.26 | ₩2,810 | ₩3,011 | ₩2,790 | ₩2,890 | +2.86% | 193.8만 |
|---|
| 2026.05.22 | ₩2,676 | ₩2,837 | ₩2,639 | ₩2,810 | +5.00% | 139.4만 |
|---|
| 2026.05.21 | ₩2,609 | ₩2,696 | ₩2,516 | ₩2,663 | +2.05% | 136.8만 |
|---|
| 2026.05.20 | ₩2,649 | ₩2,730 | ₩2,629 | ₩2,676 | +1.01% | 171만 |
|---|
| 2026.05.19 | ₩2,743 | ₩2,817 | ₩2,603 | ₩2,636 | -3.90% | 180.2만 |
|---|
| 2026.05.18 | ₩2,890 | ₩3,049 | ₩2,649 | ₩2,770 | -4.17% | 204.8만 |
|---|
| 2026.05.15 | ₩2,850 | ₩2,930 | ₩2,797 | ₩2,863 | +0.47% | 192.4만 |
|---|
| 2026.05.14 | ₩2,850 | ₩3,104 | ₩2,663 | ₩2,863 | +0.47% | 344.7만 |
|---|
| 2026.05.13 | ₩2,716 | ₩2,877 | ₩2,669 | ₩2,837 | +4.43% | 167.1만 |
|---|
| 2026.05.12 | ₩2,730 | ₩2,783 | ₩2,629 | ₩2,716 | -0.49% | 176.3만 |
|---|
| 2026.05.11 | ₩2,636 | ₩2,924 | ₩2,616 | ₩2,716 | +3.05% | 189.1만 |
|---|
| 2026.05.08 | ₩2,542 | ₩2,656 | ₩2,529 | ₩2,596 | +2.11% | 89.2만 |
|---|
| 2026.05.07 | ₩2,609 | ₩2,616 | ₩2,469 | ₩2,516 | -3.59% | 166.8만 |
|---|
| 2026.05.06 | ₩2,609 | ₩2,636 | ₩2,576 | ₩2,609 | 0.00% | 98.6만 |
|---|
| 2026.05.05 | ₩2,609 | ₩2,656 | ₩2,529 | ₩2,582 | -1.03% | 99.2만 |
|---|
| 2026.05.04 | ₩2,475 | ₩2,636 | ₩2,475 | ₩2,556 | +3.24% | 125.8만 |
|---|
| 2026.05.01 | ₩2,556 | ₩2,556 | ₩2,449 | ₩2,502 | -2.09% | 113.7만 |
|---|
| 2026.04.30 | ₩2,582 | ₩2,616 | ₩2,462 | ₩2,516 | -2.59% | 102.4만 |
|---|
| 2026.04.29 | ₩2,783 | ₩2,783 | ₩2,556 | ₩2,569 | -7.69% | 121.8만 |
|---|
| 2026.04.28 | ₩2,837 | ₩2,890 | ₩2,750 | ₩2,783 | -1.89% | 113.5만 |
|---|
| 2026.04.27 | ₩2,917 | ₩3,024 | ₩2,810 | ₩2,850 | -2.29% | 215.1만 |
|---|
| 2026.04.24 | ₩3,024 | ₩3,031 | ₩2,823 | ₩2,850 | -5.75% | 191.6만 |
|---|
| 2026.04.23 | ₩3,118 | ₩3,198 | ₩2,991 | ₩3,024 | -3.00% | 147.2만 |
|---|
| 2026.04.22 | ₩3,064 | ₩3,198 | ₩3,025 | ₩3,158 | +3.06% | 144.3만 |
|---|
| 2026.04.21 | ₩3,078 | ₩3,111 | ₩2,984 | ₩3,011 | -2.17% | 194.1만 |
|---|
| 2026.04.20 | ₩2,957 | ₩3,103 | ₩2,910 | ₩3,064 | +3.62% | 196.6만 |
|---|
| 2026.04.17 | ₩2,971 | ₩3,021 | ₩2,863 | ₩2,944 | -0.90% | 180.9만 |
|---|
| 2026.04.16 | ₩2,957 | ₩2,964 | ₩2,810 | ₩2,877 | -2.71% | 208.9만 |
|---|
| 2026.04.15 | ₩2,863 | ₩2,971 | ₩2,850 | ₩2,944 | +2.80% | 195.7만 |
|---|
| 2026.04.14 | ₩2,636 | ₩2,904 | ₩2,636 | ₩2,837 | +7.61% | 268만 |
|---|
| 2026.04.13 | ₩2,556 | ₩2,663 | ₩2,542 | ₩2,609 | +2.09% | 102만 |
|---|
| 2026.04.10 | ₩2,623 | ₩2,653 | ₩2,542 | ₩2,582 | -1.53% | 82.1만 |
|---|
| 2026.04.09 | ₩2,609 | ₩2,676 | ₩2,582 | ₩2,623 | +0.51% | 89.1만 |
|---|
| 2026.04.08 | ₩2,609 | ₩2,676 | ₩2,556 | ₩2,609 | 0.00% | 107.3만 |
|---|
| 2026.04.07 | ₩2,596 | ₩2,596 | ₩2,462 | ₩2,489 | -4.12% | 100.7만 |
|---|
| 2026.04.06 | ₩2,609 | ₩2,683 | ₩2,569 | ₩2,609 | 0.00% | 63.3만 |
|---|
| 2026.04.02 | ₩2,556 | ₩2,683 | ₩2,529 | ₩2,596 | +1.57% | 106.4만 |
|---|
| 2026.04.01 | ₩2,569 | ₩2,730 | ₩2,569 | ₩2,663 | +3.65% | 125.7만 |
|---|
| 2026.03.31 | ₩2,409 | ₩2,683 | ₩2,409 | ₩2,542 | +5.56% | 160.6만 |
|---|
| 2026.03.30 | ₩2,395 | ₩2,417 | ₩2,255 | ₩2,301 | -3.91% | 127.3만 |
|---|
| 2026.03.27 | ₩2,516 | ₩2,556 | ₩2,355 | ₩2,382 | -5.32% | 89.6만 |
|---|
| 2026.03.26 | ₩2,462 | ₩2,683 | ₩2,462 | ₩2,556 | +3.80% | 108.6만 |
|---|
| 2026.03.25 | ₩2,475 | ₩2,616 | ₩2,475 | ₩2,516 | +1.62% | 64.2만 |
|---|
| 2026.03.24 | ₩2,462 | ₩2,516 | ₩2,355 | ₩2,435 | -1.09% | 94만 |
|---|
| 2026.03.23 | ₩2,529 | ₩2,569 | ₩2,435 | ₩2,489 | -1.59% | 79만 |
|---|
| 2026.03.20 | ₩2,623 | ₩2,636 | ₩2,475 | ₩2,502 | -4.59% | 95.9만 |
|---|
| 2026.03.19 | ₩2,502 | ₩2,649 | ₩2,449 | ₩2,636 | +5.35% | 155.4만 |
|---|
| 2026.03.18 | ₩2,623 | ₩2,683 | ₩2,529 | ₩2,556 | -2.55% | 102.8만 |
|---|
| 2026.03.17 | ₩2,516 | ₩2,636 | ₩2,489 | ₩2,636 | +4.79% | 93만 |
|---|
| 2026.03.16 | ₩2,529 | ₩2,676 | ₩2,489 | ₩2,502 | -1.06% | 135.1만 |
|---|
| 2026.03.13 | ₩2,569 | ₩2,582 | ₩2,462 | ₩2,516 | -2.08% | 76.1만 |
|---|
| 2026.03.12 | ₩2,582 | ₩2,609 | ₩2,489 | ₩2,529 | -2.07% | 70.1만 |
|---|
| 2026.03.11 | ₩2,676 | ₩2,703 | ₩2,576 | ₩2,636 | -1.50% | 99.6만 |
|---|
| 2026.03.10 | ₩2,676 | ₩2,756 | ₩2,623 | ₩2,716 | +1.50% | 231만 |
|---|
| 2026.03.09 | ₩2,395 | ₩2,676 | ₩2,395 | ₩2,636 | +10.06% | 163.5만 |
|---|
| 2026.03.06 | ₩2,221 | ₩2,449 | ₩2,221 | ₩2,435 | +9.64% | 129.5만 |
|---|
| 2026.03.05 | ₩2,395 | ₩2,429 | ₩2,228 | ₩2,288 | -4.47% | 110.1만 |
|---|
| 2026.03.04 | ₩2,382 | ₩2,489 | ₩2,328 | ₩2,409 | +1.12% | 74.5만 |
|---|
| 2026.03.03 | ₩2,409 | ₩2,415 | ₩2,308 | ₩2,355 | -2.22% | 83.9만 |
|---|
| 2026.03.02 | ₩2,382 | ₩2,522 | ₩2,355 | ₩2,462 | +3.37% | 114.8만 |
|---|
| 2026.02.27 | ₩2,609 | ₩2,690 | ₩2,529 | ₩2,542 | -2.56% | 137.2만 |
|---|
| 2026.02.26 | ₩2,582 | ₩2,696 | ₩2,502 | ₩2,663 | +3.11% | 121.7만 |
|---|
| 2026.02.25 | ₩2,877 | ₩2,917 | ₩2,569 | ₩2,609 | -9.30% | 254.2만 |
|---|
| 2026.02.24 | ₩2,536 | ₩2,971 | ₩2,502 | ₩2,863 | +12.93% | 461.8만 |
|---|
| 2026.02.23 | ₩2,409 | ₩2,582 | ₩2,382 | ₩2,569 | +6.67% | 186.5만 |
|---|
| 2026.02.20 | ₩2,342 | ₩2,475 | ₩2,288 | ₩2,409 | +2.86% | 176.3만 |
|---|
| 2026.02.19 | ₩2,154 | ₩2,368 | ₩2,114 | ₩2,355 | +9.32% | 140.3만 |
|---|
| 2026.02.18 | ₩2,074 | ₩2,168 | ₩2,047 | ₩2,168 | +4.52% | 68.2만 |
|---|
| 2026.02.17 | ₩2,101 | ₩2,114 | ₩2,021 | ₩2,074 | -1.27% | 62.9만 |
|---|
| 2026.02.13 | ₩2,034 | ₩2,194 | ₩2,034 | ₩2,114 | +3.95% | 151.5만 |
|---|
| 2026.02.12 | ₩2,128 | ₩2,128 | ₩1,967 | ₩2,034 | -4.40% | 80만 |
|---|
| 2026.02.11 | ₩2,114 | ₩2,141 | ₩1,974 | ₩2,128 | +0.63% | 112.1만 |
|---|
| 2026.02.10 | ₩2,181 | ₩2,181 | ₩2,101 | ₩2,101 | -3.68% | 135.7만 |
|---|
| 2026.02.09 | ₩2,114 | ₩2,208 | ₩2,047 | ₩2,181 | +3.16% | 76.1만 |
|---|
| 2026.02.06 | ₩2,034 | ₩2,114 | ₩2,000 | ₩2,101 | +3.29% | 101.6만 |
|---|
| 2026.02.05 | ₩2,141 | ₩2,201 | ₩1,940 | ₩1,980 | -7.50% | 126.8만 |
|---|
| 2026.02.04 | ₩2,128 | ₩2,194 | ₩1,994 | ₩2,168 | +1.89% | 218.5만 |
|---|
| 2026.02.03 | ₩2,081 | ₩2,328 | ₩1,980 | ₩2,087 | +0.32% | 239.1만 |
|---|
| 2026.02.02 | ₩1,873 | ₩1,980 | ₩1,847 | ₩1,954 | +4.29% | 115.8만 |
|---|
| 2026.01.30 | ₩1,954 | ₩1,967 | ₩1,860 | ₩1,887 | -3.42% | 79만 |
|---|
| 2026.01.29 | ₩2,047 | ₩2,047 | ₩1,960 | ₩1,980 | -3.27% | 66.6만 |
|---|
| 2026.01.28 | ₩2,087 | ₩2,087 | ₩1,995 | ₩2,034 | -2.56% | 63.3만 |
|---|
| 2026.01.27 | ₩2,047 | ₩2,114 | ₩2,027 | ₩2,074 | +1.31% | 48.8만 |
|---|
| 2026.01.26 | ₩2,034 | ₩2,047 | ₩1,967 | ₩2,047 | +0.66% | 78.4만 |
|---|
| 2026.01.23 | ₩2,154 | ₩2,181 | ₩2,047 | ₩2,047 | -4.97% | 95.7만 |
|---|
| 2026.01.22 | ₩2,000 | ₩2,208 | ₩1,980 | ₩2,168 | +8.36% | 107.9만 |
|---|
| 2026.01.21 | ₩1,873 | ₩2,007 | ₩1,873 | ₩1,994 | +6.43% | 139.5만 |
|---|
| 2026.01.20 | ₩1,927 | ₩1,940 | ₩1,860 | ₩1,860 | -3.47% | 154.4만 |
|---|
| 2026.01.16 | ₩2,074 | ₩2,094 | ₩1,940 | ₩1,954 | -5.81% | 263.7만 |
|---|
| 2026.01.15 | ₩2,168 | ₩2,181 | ₩2,074 | ₩2,087 | -3.70% | 104.9만 |
|---|
| 2026.01.14 | ₩2,141 | ₩2,168 | ₩2,114 | ₩2,154 | +0.62% | 72.4만 |
|---|
| 2026.01.13 | ₩2,141 | ₩2,194 | ₩2,089 | ₩2,128 | -0.62% | 103.6만 |
|---|
| 2026.01.12 | ₩2,194 | ₩2,208 | ₩2,034 | ₩2,114 | -3.66% | 256.2만 |
|---|
| 2026.01.09 | ₩2,301 | ₩2,315 | ₩2,194 | ₩2,221 | -3.49% | 71.2만 |
|---|
| 2026.01.08 | ₩2,355 | ₩2,362 | ₩2,248 | ₩2,261 | -3.98% | 49.3만 |
|---|
| 2026.01.07 | ₩2,301 | ₩2,409 | ₩2,268 | ₩2,368 | +2.91% | 100.6만 |
|---|
| 2026.01.06 | ₩2,168 | ₩2,301 | ₩2,154 | ₩2,301 | +6.17% | 85.8만 |
|---|
| 2026.01.05 | ₩2,128 | ₩2,161 | ₩2,061 | ₩2,154 | +1.26% | 72.7만 |
|---|
| 2026.01.02 | ₩2,128 | ₩2,141 | ₩2,061 | ₩2,128 | 0.00% | 88.2만 |
|---|
| 2025.12.31 | ₩2,101 | ₩2,148 | ₩2,081 | ₩2,128 | +1.27% | 124.9만 |
|---|
| 2025.12.30 | ₩2,194 | ₩2,208 | ₩2,114 | ₩2,128 | -3.05% | 111.8만 |
|---|
| 2025.12.29 | ₩2,261 | ₩2,288 | ₩2,194 | ₩2,208 | -2.37% | 110.8만 |
|---|
| 2025.12.26 | ₩2,275 | ₩2,301 | ₩2,201 | ₩2,275 | 0.00% | 78만 |
|---|
| 2025.12.24 | ₩2,208 | ₩2,315 | ₩2,194 | ₩2,301 | +4.24% | 33.3만 |
|---|
| 2025.12.23 | ₩2,301 | ₩2,301 | ₩2,181 | ₩2,221 | -3.49% | 89.2만 |
|---|
| 2025.12.22 | ₩2,275 | ₩2,322 | ₩2,235 | ₩2,301 | +1.18% | 69만 |
|---|
| 2025.12.19 | ₩2,194 | ₩2,275 | ₩2,168 | ₩2,248 | +2.44% | 186.6만 |
|---|
| 2025.12.18 | ₩2,181 | ₩2,335 | ₩2,168 | ₩2,181 | 0.00% | 109.8만 |
|---|
| 2025.12.17 | ₩2,261 | ₩2,315 | ₩2,168 | ₩2,168 | -4.14% | 95.6만 |
|---|
| 2025.12.16 | ₩2,301 | ₩2,328 | ₩2,208 | ₩2,261 | -1.74% | 103만 |
|---|
| 2025.12.15 | ₩2,462 | ₩2,475 | ₩2,288 | ₩2,288 | -7.07% | 118.2만 |
|---|
| 2025.12.12 | ₩2,489 | ₩2,509 | ₩2,395 | ₩2,395 | -3.76% | 113.6만 |
|---|
| 2025.12.11 | ₩2,516 | ₩2,542 | ₩2,435 | ₩2,489 | -1.06% | 105.5만 |
|---|
| 2025.12.10 | ₩2,502 | ₩2,556 | ₩2,429 | ₩2,542 | +1.60% | 93만 |
|---|
| 2025.12.09 | ₩2,542 | ₩2,542 | ₩2,455 | ₩2,502 | -1.58% | 71.9만 |
|---|
| 2025.12.08 | ₩2,569 | ₩2,616 | ₩2,489 | ₩2,529 | -1.56% | 102.2만 |
|---|
| 2025.12.05 | ₩2,582 | ₩2,609 | ₩2,482 | ₩2,542 | -1.55% | 72.7만 |
|---|
| 2025.12.04 | ₩2,502 | ₩2,629 | ₩2,462 | ₩2,596 | +3.74% | 95.4만 |
|---|
| 2025.12.03 | ₩2,355 | ₩2,502 | ₩2,355 | ₩2,489 | +5.68% | 80.8만 |
|---|
| 2025.12.02 | ₩2,382 | ₩2,442 | ₩2,335 | ₩2,355 | -1.12% | 94.2만 |
|---|
| 2025.12.01 | ₩2,529 | ₩2,529 | ₩2,355 | ₩2,368 | -6.35% | 116.2만 |
|---|
| 2025.11.28 | ₩2,542 | ₩2,636 | ₩2,502 | ₩2,596 | +2.11% | 40.7만 |
|---|
| 2025.11.26 | ₩2,489 | ₩2,536 | ₩2,409 | ₩2,516 | +1.08% | 79.8만 |
|---|
| 2025.11.25 | ₩2,502 | ₩2,529 | ₩2,355 | ₩2,502 | 0.00% | 107.5만 |
|---|
| 2025.11.24 | ₩2,355 | ₩2,502 | ₩2,342 | ₩2,502 | +6.25% | 100.4만 |
|---|
| 2025.11.21 | ₩2,328 | ₩2,489 | ₩2,315 | ₩2,342 | +0.57% | 118.7만 |
|---|
| 2025.11.20 | ₩2,462 | ₩2,569 | ₩2,301 | ₩2,342 | -4.89% | 153.3만 |
|---|
| 2025.11.19 | ₩2,475 | ₩2,529 | ₩2,415 | ₩2,435 | -1.62% | 92.4만 |
|---|
| 2025.11.18 | ₩2,502 | ₩2,562 | ₩2,449 | ₩2,502 | 0.00% | 119.7만 |
|---|
| 2025.11.17 | ₩2,649 | ₩2,686 | ₩2,475 | ₩2,529 | -4.55% | 135.3만 |
|---|
| 2025.11.14 | ₩2,596 | ₩2,770 | ₩2,569 | ₩2,663 | +2.58% | 137.9만 |
|---|
| 2025.11.13 | ₩3,078 | ₩3,078 | ₩2,623 | ₩2,656 | -13.70% | 192.2만 |
|---|
| 2025.11.12 | ₩2,997 | ₩3,037 | ₩2,823 | ₩3,024 | +0.89% | 149.3만 |
|---|
| 2025.11.11 | ₩2,743 | ₩3,017 | ₩2,730 | ₩2,997 | +9.27% | 149.3만 |
|---|
| 2025.11.10 | ₩2,863 | ₩3,024 | ₩2,690 | ₩2,770 | -3.27% | 199.4만 |
|---|
| 2025.11.07 | ₩2,703 | ₩2,837 | ₩2,582 | ₩2,797 | +3.47% | 296.2만 |
|---|
| 2025.11.06 | ₩3,011 | ₩3,024 | ₩2,783 | ₩2,863 | -4.89% | 185.2만 |
|---|
| 2025.11.05 | ₩3,051 | ₩3,064 | ₩2,797 | ₩2,930 | -3.95% | 212.2만 |
|---|
| 2025.11.04 | ₩3,211 | ₩3,305 | ₩2,850 | ₩2,904 | -9.58% | 515만 |
|---|
| 2025.11.03 | ₩4,549 | ₩4,730 | ₩3,185 | ₩3,252 | -28.53% | 6835.5만 |
|---|
| 2025.10.31 | ₩3,091 | ₩3,305 | ₩3,044 | ₩3,238 | +4.76% | 56.4만 |
|---|
| 2025.10.30 | ₩3,144 | ₩3,264 | ₩3,104 | ₩3,104 | -1.28% | 47.5만 |
|---|
| 2025.10.29 | ₩3,318 | ₩3,332 | ₩3,151 | ₩3,171 | -4.44% | 53.3만 |
|---|
| 2025.10.28 | ₩3,292 | ₩3,466 | ₩3,211 | ₩3,305 | +0.41% | 61.6만 |
|---|
| 2025.10.27 | ₩3,359 | ₩3,365 | ₩3,138 | ₩3,278 | -2.39% | 83.9만 |
|---|
| 2025.10.24 | ₩3,439 | ₩3,479 | ₩3,278 | ₩3,332 | -3.11% | 65.7만 |
|---|
| 2025.10.23 | ₩3,372 | ₩3,466 | ₩3,305 | ₩3,345 | -0.79% | 37.7만 |
|---|
| 2025.10.22 | ₩3,787 | ₩3,814 | ₩3,265 | ₩3,385 | -10.60% | 142.1만 |
|---|
| 2025.10.21 | ₩3,787 | ₩3,974 | ₩3,680 | ₩3,800 | +0.35% | 113.2만 |
|---|
| 2025.10.20 | ₩3,613 | ₩3,914 | ₩3,586 | ₩3,773 | +4.44% | 117.4만 |
|---|
| 2025.10.17 | ₩3,519 | ₩3,613 | ₩3,452 | ₩3,519 | 0.00% | 66.9만 |
|---|
| 2025.10.16 | ₩3,787 | ₩3,934 | ₩3,533 | ₩3,573 | -5.65% | 95.1만 |
|---|
| 2025.10.15 | ₩3,298 | ₩3,800 | ₩3,252 | ₩3,800 | +15.21% | 196.3만 |
|---|
| 2025.10.14 | ₩3,118 | ₩3,359 | ₩3,037 | ₩3,265 | +4.72% | 103.1만 |
|---|
| 2025.10.13 | ₩3,412 | ₩3,479 | ₩3,171 | ₩3,185 | -6.67% | 76.7만 |
|---|
| 2025.10.10 | ₩3,693 | ₩3,706 | ₩3,252 | ₩3,332 | -9.78% | 171.2만 |
|---|