시장 데이터를 불러오는 중
전체 종목
큐리스 과거 주가
Curis, Inc. - Common Stock · CRIS · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Curis, Inc. - Common Stock · CRIS · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩965 | ₩965 | ₩872 | ₩898 | -6.94% | 9.6만 |
| 2026.10.08 | ₩952 | ₩1,100 | ₩818 | ₩952 | 0.00% | 42.7만 |
| 2026.10.07 | ₩1,059 | ₩1,059 | ₩965 | ₩992 | -6.33% | 14.2만 |
| 2026.10.06 | ₩1,032 | ₩1,032 | ₩979 | ₩1,006 | -2.60% | 18.2만 |
| 2026.10.05 | ₩1,086 | ₩1,100 | ₩965 | ₩1,059 | -2.47% | 55.6만 |
| 2026.10.02 | ₩1,126 | ₩1,126 | ₩1,073 | ₩1,073 | -4.76% | 10만 |
| 2026.10.01 | ₩1,153 | ₩1,153 | ₩1,113 | ₩1,113 | -3.49% | 3.8만 |
| 2026.09.30 | ₩1,113 | ₩1,153 | ₩1,113 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,126 |
| +1.20% |
| 9.2만 |
| 2026.09.29 | ₩1,100 | ₩1,126 | ₩1,073 | ₩1,113 | +1.22% | 16.6만 |
|---|
| 2026.09.28 | ₩1,126 | ₩1,153 | ₩1,073 | ₩1,113 | -1.19% | 15.8만 |
|---|
| 2026.09.25 | ₩1,207 | ₩1,287 | ₩1,086 | ₩1,113 | -7.78% | 28.6만 |
|---|
| 2026.09.24 | ₩1,301 | ₩1,327 | ₩1,153 | ₩1,180 | -9.28% | 30.8만 |
|---|
| 2026.09.23 | ₩1,341 | ₩1,354 | ₩1,260 | ₩1,274 | -5.00% | 13.8만 |
|---|
| 2026.09.22 | ₩1,314 | ₩1,435 | ₩1,301 | ₩1,341 | +2.04% | 15.9만 |
|---|
| 2026.09.21 | ₩1,395 | ₩1,435 | ₩1,274 | ₩1,301 | -6.73% | 18.4만 |
|---|
| 2026.09.18 | ₩1,488 | ₩1,515 | ₩1,341 | ₩1,341 | -9.91% | 12.2만 |
|---|
| 2026.09.17 | ₩1,502 | ₩1,582 | ₩1,435 | ₩1,462 | -2.68% | 13.9만 |
|---|
| 2026.09.16 | ₩1,448 | ₩1,542 | ₩1,435 | ₩1,502 | +3.70% | 18만 |
|---|
| 2026.09.15 | ₩1,502 | ₩1,622 | ₩1,448 | ₩1,515 | +0.89% | 15.7만 |
|---|
| 2026.09.14 | ₩1,555 | ₩1,596 | ₩1,488 | ₩1,502 | -3.45% | 13.4만 |
|---|
| 2026.09.11 | ₩1,582 | ₩1,676 | ₩1,515 | ₩1,515 | -4.24% | 13.1만 |
|---|
| 2026.09.10 | ₩1,622 | ₩1,663 | ₩1,488 | ₩1,555 | -4.13% | 14.7만 |
|---|
| 2026.09.09 | ₩1,797 | ₩1,797 | ₩1,582 | ₩1,609 | -10.45% | 18.8만 |
|---|
| 2026.09.08 | ₩1,770 | ₩1,810 | ₩1,690 | ₩1,703 | -3.79% | 14.5만 |
|---|
| 2026.09.04 | ₩1,837 | ₩1,864 | ₩1,743 | ₩1,810 | -1.46% | 9.7만 |
|---|
| 2026.09.03 | ₩1,904 | ₩1,904 | ₩1,810 | ₩1,837 | -3.52% | 12.6만 |
|---|
| 2026.09.02 | ₩1,958 | ₩1,985 | ₩1,850 | ₩1,850 | -5.48% | 8.5만 |
|---|
| 2026.09.01 | ₩1,944 | ₩1,971 | ₩1,877 | ₩1,904 | -2.07% | 6.5만 |
|---|
| 2026.08.31 | ₩1,985 | ₩2,052 | ₩1,891 | ₩1,998 | +0.68% | 3.6만 |
|---|
| 2026.08.28 | ₩2,025 | ₩2,119 | ₩1,944 | ₩1,998 | -1.32% | 11.9만 |
|---|
| 2026.08.27 | ₩2,092 | ₩2,132 | ₩1,877 | ₩2,011 | -3.85% | 28.7만 |
|---|
| 2026.08.26 | ₩2,132 | ₩2,159 | ₩2,025 | ₩2,065 | -3.14% | 10.5만 |
|---|
| 2026.08.25 | ₩2,159 | ₩2,199 | ₩2,078 | ₩2,132 | -1.24% | 14.2만 |
|---|
| 2026.08.24 | ₩2,145 | ₩2,212 | ₩2,025 | ₩2,119 | -1.25% | 8.3만 |
|---|
| 2026.08.21 | ₩2,186 | ₩2,226 | ₩2,011 | ₩2,119 | -3.07% | 21.2만 |
|---|
| 2026.08.20 | ₩2,293 | ₩2,306 | ₩2,132 | ₩2,159 | -5.85% | 13.4만 |
|---|
| 2026.08.19 | ₩2,306 | ₩2,347 | ₩2,212 | ₩2,306 | 0.00% | 19.7만 |
|---|
| 2026.08.18 | ₩2,454 | ₩2,588 | ₩2,253 | ₩2,280 | -7.10% | 28.2만 |
|---|
| 2026.08.17 | ₩2,722 | ₩2,722 | ₩2,347 | ₩2,414 | -11.33% | 36.8만 |
|---|
| 2026.08.14 | ₩2,454 | ₩2,789 | ₩2,333 | ₩2,414 | -1.64% | 47만 |
|---|
| 2026.08.13 | ₩2,119 | ₩2,789 | ₩2,065 | ₩2,507 | +18.35% | 229.3만 |
|---|
| 2026.08.12 | ₩3,124 | ₩3,218 | ₩2,186 | ₩2,239 | -28.33% | 114.7만 |
|---|
| 2026.08.11 | ₩4,291 | ₩4,519 | ₩3,071 | ₩3,097 | -27.81% | 60.1만 |
|---|
| 2026.08.10 | ₩5,457 | ₩5,565 | ₩4,693 | ₩4,908 | -10.07% | 7.3만 |
|---|
| 2026.08.07 | ₩5,833 | ₩5,833 | ₩5,310 | ₩5,390 | -7.59% | 7만 |
|---|
| 2026.08.06 | ₩6,021 | ₩6,302 | ₩5,390 | ₩5,913 | -1.78% | 7.9만 |
|---|
| 2026.08.05 | ₩6,490 | ₩6,785 | ₩5,887 | ₩6,101 | -5.99% | 5.5만 |
|---|
| 2026.08.04 | ₩6,892 | ₩7,080 | ₩6,182 | ₩6,329 | -8.17% | 8.6만 |
|---|
| 2026.08.03 | ₩6,879 | ₩7,375 | ₩6,785 | ₩6,906 | +0.39% | 8.4만 |
|---|
| 2026.07.31 | ₩6,705 | ₩6,932 | ₩6,597 | ₩6,731 | +0.40% | 1.5만 |
|---|
| 2026.07.30 | ₩6,731 | ₩7,509 | ₩6,503 | ₩6,651 | -1.20% | 6.2만 |
|---|
| 2026.07.29 | ₩6,570 | ₩6,785 | ₩6,570 | ₩6,678 | +1.63% | 6.7만 |
|---|
| 2026.07.28 | ₩6,289 | ₩6,544 | ₩6,235 | ₩6,477 | +2.99% | 2.7만 |
|---|
| 2026.07.27 | ₩6,986 | ₩7,107 | ₩6,168 | ₩6,289 | -9.98% | 13.6만 |
|---|
| 2026.07.24 | ₩6,678 | ₩7,040 | ₩6,436 | ₩6,557 | -1.81% | 10.9만 |
|---|
| 2026.07.23 | ₩6,651 | ₩6,825 | ₩6,168 | ₩6,262 | -5.85% | 6.8만 |
|---|
| 2026.07.22 | ₩7,147 | ₩7,375 | ₩6,329 | ₩6,624 | -7.32% | 25.6만 |
|---|
| 2026.07.21 | ₩6,155 | ₩6,852 | ₩6,021 | ₩6,369 | +3.49% | 5.1만 |
|---|
| 2026.07.20 | ₩6,275 | ₩6,275 | ₩5,980 | ₩6,061 | -3.42% | 1.6만 |
|---|
| 2026.07.17 | ₩6,570 | ₩6,570 | ₩6,034 | ₩6,208 | -5.51% | 2.5만 |
|---|
| 2026.07.16 | ₩6,302 | ₩6,839 | ₩5,860 | ₩6,678 | +5.96% | 7만 |
|---|
| 2026.07.15 | ₩6,450 | ₩6,450 | ₩5,846 | ₩6,342 | -1.66% | 4.7만 |
|---|
| 2026.07.14 | ₩6,557 | ₩6,839 | ₩5,980 | ₩6,235 | -4.91% | 7.3만 |
|---|
| 2026.07.13 | ₩6,584 | ₩6,879 | ₩6,061 | ₩6,369 | -3.26% | 9만 |
|---|
| 2026.07.10 | ₩6,651 | ₩6,812 | ₩5,980 | ₩6,651 | 0.00% | 6.2만 |
|---|
| 2026.07.09 | ₩7,080 | ₩7,080 | ₩6,624 | ₩6,651 | -6.06% | 3.8만 |
|---|
| 2026.07.08 | ₩6,852 | ₩7,187 | ₩6,222 | ₩6,624 | -3.33% | 10.2만 |
|---|
| 2026.07.07 | ₩7,911 | ₩7,911 | ₩6,678 | ₩7,093 | -10.34% | 20.7만 |
|---|
| 2026.07.06 | ₩8,756 | ₩9,038 | ₩7,817 | ₩7,965 | -9.04% | 16만 |
|---|
| 2026.07.02 | ₩11,800 | ₩12,068 | ₩9,118 | ₩9,386 | -20.45% | 11.9만 |
|---|
| 2026.07.01 | ₩13,945 | ₩15,286 | ₩10,459 | ₩11,264 | -19.23% | 22.9만 |
|---|
| 2026.06.30 | ₩12,068 | ₩15,286 | ₩10,995 | ₩13,945 | +15.56% | 63.8만 |
|---|
| 2026.06.29 | ₩8,582 | ₩12,068 | ₩8,314 | ₩11,800 | +37.50% | 190.7만 |
|---|
| 2026.06.26 | ₩5,632 | ₩10,191 | ₩5,632 | ₩8,582 | +52.38% | 549.2만 |
|---|
| 2026.06.25 | ₩9,654 | ₩9,923 | ₩4,827 | ₩5,632 | -41.67% | 23.3만 |
|---|
| 2026.06.24 | ₩9,923 | ₩9,923 | ₩9,118 | ₩9,118 | -8.11% | 2.5만 |
|---|
| 2026.06.23 | ₩10,995 | ₩10,995 | ₩9,654 | ₩9,654 | -12.20% | 6.3만 |
|---|
| 2026.06.22 | ₩11,264 | ₩11,800 | ₩10,459 | ₩11,532 | +2.38% | 2.3만 |
|---|
| 2026.06.18 | ₩10,191 | ₩12,068 | ₩10,191 | ₩11,264 | +10.53% | 4.5만 |
|---|
| 2026.06.17 | ₩10,191 | ₩14,482 | ₩10,191 | ₩10,995 | +7.89% | 21.2만 |
|---|
| 2026.06.16 | ₩11,264 | ₩11,264 | ₩10,191 | ₩10,191 | -9.52% | 3.2만 |
|---|
| 2026.06.15 | ₩11,800 | ₩12,068 | ₩11,264 | ₩11,264 | -4.55% | 8.4천 |
|---|
| 2026.06.12 | ₩11,264 | ₩12,068 | ₩11,264 | ₩11,264 | 0.00% | 6.4천 |
|---|
| 2026.06.11 | ₩11,800 | ₩11,800 | ₩10,995 | ₩11,532 | -2.27% | 5.2천 |
|---|
| 2026.06.10 | ₩11,800 | ₩12,336 | ₩11,264 | ₩11,532 | -2.27% | 7.7천 |
|---|
| 2026.06.09 | ₩12,873 | ₩12,873 | ₩11,800 | ₩12,068 | -6.25% | 1.3만 |
|---|
| 2026.06.08 | ₩12,604 | ₩13,141 | ₩12,336 | ₩12,604 | 0.00% | 1.4만 |
|---|
| 2026.06.05 | ₩13,677 | ₩13,945 | ₩12,604 | ₩12,604 | -7.84% | 1.7만 |
|---|
| 2026.06.04 | ₩13,409 | ₩13,677 | ₩13,409 | ₩13,409 | 0.00% | 3.3천 |
|---|
| 2026.06.03 | ₩13,677 | ₩13,945 | ₩13,409 | ₩13,409 | -1.96% | 8.3천 |
|---|
| 2026.06.02 | ₩13,945 | ₩14,482 | ₩13,409 | ₩13,409 | -3.85% | 6천 |
|---|
| 2026.06.01 | ₩14,750 | ₩15,018 | ₩13,677 | ₩13,945 | -5.45% | 1.5만 |
|---|
| 2026.05.29 | ₩14,214 | ₩15,286 | ₩13,409 | ₩15,286 | +7.55% | 1.8만 |
|---|
| 2026.05.28 | ₩13,677 | ₩14,482 | ₩13,677 | ₩13,945 | +1.96% | 1.1만 |
|---|
| 2026.05.27 | ₩13,677 | ₩14,214 | ₩13,141 | ₩14,214 | +3.92% | 9.8천 |
|---|
| 2026.05.26 | ₩13,945 | ₩13,945 | ₩13,141 | ₩13,141 | -5.77% | 6.7천 |
|---|
| 2026.05.22 | ₩13,409 | ₩13,945 | ₩13,141 | ₩13,409 | 0.00% | 5.2천 |
|---|
| 2026.05.21 | ₩13,409 | ₩13,677 | ₩12,873 | ₩13,141 | -2.00% | 1.1만 |
|---|
| 2026.05.20 | ₩12,873 | ₩13,945 | ₩12,604 | ₩13,409 | +4.17% | 6.3천 |
|---|
| 2026.05.19 | ₩12,604 | ₩13,409 | ₩12,604 | ₩12,873 | +2.13% | 8천 |
|---|
| 2026.05.18 | ₩13,409 | ₩13,409 | ₩12,336 | ₩12,873 | -4.00% | 1.5만 |
|---|
| 2026.05.15 | ₩13,409 | ₩13,677 | ₩13,141 | ₩13,141 | -2.00% | 1.2만 |
|---|
| 2026.05.14 | ₩13,409 | ₩13,945 | ₩13,409 | ₩13,677 | +2.00% | 5.9천 |
|---|
| 2026.05.13 | ₩14,214 | ₩15,286 | ₩13,141 | ₩13,409 | -5.66% | 3만 |
|---|
| 2026.05.12 | ₩14,750 | ₩15,286 | ₩14,482 | ₩14,750 | 0.00% | 1.5만 |
|---|
| 2026.05.11 | ₩15,018 | ₩15,823 | ₩14,750 | ₩14,750 | -1.79% | 1만 |
|---|
| 2026.05.08 | ₩15,823 | ₩15,823 | ₩14,750 | ₩15,018 | -5.08% | 1.1만 |
|---|
| 2026.05.07 | ₩16,627 | ₩16,627 | ₩15,554 | ₩15,554 | -6.45% | 5.9천 |
|---|
| 2026.05.06 | ₩15,286 | ₩16,895 | ₩15,286 | ₩16,627 | +8.77% | 1.1만 |
|---|
| 2026.05.05 | ₩15,554 | ₩16,359 | ₩15,018 | ₩15,286 | -1.72% | 9.6천 |
|---|
| 2026.05.04 | ₩15,286 | ₩16,359 | ₩15,018 | ₩15,554 | +1.75% | 1.3만 |
|---|
| 2026.05.01 | ₩16,627 | ₩16,627 | ₩15,823 | ₩15,823 | -4.84% | 7.8천 |
|---|
| 2026.04.30 | ₩15,018 | ₩16,359 | ₩14,750 | ₩16,091 | +7.14% | 1.9만 |
|---|
| 2026.04.29 | ₩15,018 | ₩15,554 | ₩14,214 | ₩15,018 | 0.00% | 2.7만 |
|---|
| 2026.04.28 | ₩15,823 | ₩16,091 | ₩15,286 | ₩15,554 | -1.69% | 7.4천 |
|---|
| 2026.04.27 | ₩15,554 | ₩16,359 | ₩15,286 | ₩15,554 | 0.00% | 9.3천 |
|---|
| 2026.04.24 | ₩16,359 | ₩16,359 | ₩14,750 | ₩16,091 | -1.64% | 3.3만 |
|---|
| 2026.04.23 | ₩16,091 | ₩17,164 | ₩15,554 | ₩16,359 | +1.67% | 1.3만 |
|---|
| 2026.04.22 | ₩16,627 | ₩17,164 | ₩15,554 | ₩16,359 | -1.61% | 1.4만 |
|---|
| 2026.04.21 | ₩17,164 | ₩17,164 | ₩15,286 | ₩16,091 | -6.25% | 2.3만 |
|---|
| 2026.04.20 | ₩16,359 | ₩17,164 | ₩15,823 | ₩16,627 | +1.64% | 2.5만 |
|---|
| 2026.04.17 | ₩16,627 | ₩17,968 | ₩15,554 | ₩16,091 | -3.23% | 5.7만 |
|---|
| 2026.04.16 | ₩19,041 | ₩19,845 | ₩15,823 | ₩15,823 | -16.90% | 8.2만 |
|---|
| 2026.04.15 | ₩16,359 | ₩21,186 | ₩16,091 | ₩18,236 | +11.48% | 17.4만 |
|---|
| 2026.04.14 | ₩16,895 | ₩18,773 | ₩16,627 | ₩16,627 | -1.59% | 3.4만 |
|---|
| 2026.04.13 | ₩13,409 | ₩16,895 | ₩13,141 | ₩16,627 | +24.00% | 5.4만 |
|---|
| 2026.04.10 | ₩13,677 | ₩14,214 | ₩13,409 | ₩13,409 | -1.96% | 9.3만 |
|---|
| 2026.04.09 | ₩15,286 | ₩15,286 | ₩13,677 | ₩13,677 | -10.53% | 3.8만 |
|---|
| 2026.04.08 | ₩15,554 | ₩16,091 | ₩14,482 | ₩14,750 | -5.17% | 7만 |
|---|
| 2026.04.07 | ₩14,482 | ₩14,750 | ₩13,141 | ₩14,750 | +1.85% | 8.3천 |
|---|
| 2026.04.06 | ₩15,018 | ₩15,018 | ₩13,945 | ₩14,214 | -5.36% | 1.9만 |
|---|
| 2026.04.02 | ₩14,750 | ₩15,018 | ₩13,945 | ₩14,750 | 0.00% | 2.1만 |
|---|
| 2026.04.01 | ₩14,750 | ₩15,286 | ₩14,214 | ₩14,214 | -3.64% | 1.8만 |
|---|
| 2026.03.31 | ₩14,750 | ₩14,750 | ₩13,677 | ₩14,750 | 0.00% | 1.6만 |
|---|
| 2026.03.30 | ₩15,018 | ₩16,359 | ₩13,409 | ₩13,677 | -8.93% | 9천 |
|---|
| 2026.03.27 | ₩15,554 | ₩16,895 | ₩13,945 | ₩15,018 | -3.45% | 2.3만 |
|---|
| 2026.03.26 | ₩17,968 | ₩18,773 | ₩15,554 | ₩15,554 | -13.43% | 6.3만 |
|---|
| 2026.03.25 | ₩19,041 | ₩19,577 | ₩18,236 | ₩18,773 | -1.41% | 2.2만 |
|---|
| 2026.03.24 | ₩19,845 | ₩21,186 | ₩17,968 | ₩19,309 | -2.70% | 2.1만 |
|---|
| 2026.03.23 | ₩21,454 | ₩21,991 | ₩19,577 | ₩19,845 | -7.50% | 9천 |
|---|
| 2026.03.20 | ₩20,382 | ₩21,454 | ₩20,114 | ₩20,650 | +1.32% | 1.4만 |
|---|
| 2026.03.19 | ₩21,723 | ₩22,259 | ₩20,114 | ₩20,382 | -6.17% | 2만 |
|---|
| 2026.03.18 | ₩23,868 | ₩23,868 | ₩21,723 | ₩21,991 | -7.87% | 6.9천 |
|---|
| 2026.03.17 | ₩24,136 | ₩24,404 | ₩23,332 | ₩23,868 | -1.11% | 5.8천 |
|---|
| 2026.03.16 | ₩26,013 | ₩26,282 | ₩22,795 | ₩23,063 | -11.34% | 1.1만 |
|---|
| 2026.03.13 | ₩26,818 | ₩27,623 | ₩24,673 | ₩25,477 | -5.00% | 5.7천 |
|---|
| 2026.03.12 | ₩27,354 | ₩28,159 | ₩26,550 | ₩27,086 | -0.98% | 3.1천 |
|---|
| 2026.03.11 | ₩27,086 | ₩28,159 | ₩27,086 | ₩27,086 | 0.00% | 2.5천 |
|---|
| 2026.03.10 | ₩27,623 | ₩29,232 | ₩26,818 | ₩27,086 | -1.94% | 4.8천 |
|---|
| 2026.03.09 | ₩27,354 | ₩29,232 | ₩26,282 | ₩27,623 | +0.98% | 3.9천 |
|---|
| 2026.03.06 | ₩26,818 | ₩27,354 | ₩26,550 | ₩26,550 | -1.00% | 1.5천 |
|---|
| 2026.03.05 | ₩28,427 | ₩29,768 | ₩26,818 | ₩27,354 | -3.77% | 7.2천 |
|---|
| 2026.03.04 | ₩26,550 | ₩28,159 | ₩26,550 | ₩27,623 | +4.04% | 2천 |
|---|
| 2026.03.03 | ₩28,427 | ₩28,427 | ₩25,477 | ₩26,550 | -6.60% | 8.3천 |
|---|
| 2026.03.02 | ₩30,036 | ₩30,304 | ₩28,695 | ₩28,963 | -3.57% | 6.3천 |
|---|
| 2026.02.27 | ₩29,500 | ₩30,573 | ₩28,963 | ₩30,573 | +3.64% | 6.7천 |
|---|
| 2026.02.26 | ₩29,232 | ₩30,304 | ₩28,427 | ₩29,768 | +1.83% | 4.1천 |
|---|
| 2026.02.25 | ₩28,695 | ₩30,304 | ₩28,159 | ₩28,963 | +0.93% | 5.7천 |
|---|
| 2026.02.24 | ₩31,109 | ₩31,109 | ₩28,963 | ₩28,963 | -6.90% | 5.2천 |
|---|
| 2026.02.23 | ₩29,500 | ₩30,304 | ₩28,159 | ₩29,232 | -0.91% | 9천 |
|---|
| 2026.02.20 | ₩30,304 | ₩31,109 | ₩29,768 | ₩29,768 | -1.77% | 4.3천 |
|---|
| 2026.02.19 | ₩29,500 | ₩31,377 | ₩28,159 | ₩30,573 | +3.64% | 9.2천 |
|---|
| 2026.02.18 | ₩28,159 | ₩30,573 | ₩28,159 | ₩28,963 | +2.86% | 9.2천 |
|---|
| 2026.02.17 | ₩30,304 | ₩30,573 | ₩28,159 | ₩28,427 | -6.19% | 1.2만 |
|---|
| 2026.02.13 | ₩28,695 | ₩32,450 | ₩28,695 | ₩30,841 | +7.48% | 1.2만 |
|---|
| 2026.02.12 | ₩29,232 | ₩29,768 | ₩27,891 | ₩28,963 | -0.92% | 9.3천 |
|---|
| 2026.02.11 | ₩26,282 | ₩29,500 | ₩25,477 | ₩28,427 | +8.16% | 1.4만 |
|---|
| 2026.02.10 | ₩26,550 | ₩28,427 | ₩25,745 | ₩26,818 | +1.01% | 1.2만 |
|---|
| 2026.02.09 | ₩27,354 | ₩28,159 | ₩25,477 | ₩26,013 | -4.90% | 1.2만 |
|---|
| 2026.02.06 | ₩25,209 | ₩28,159 | ₩24,673 | ₩27,623 | +9.57% | 2.6만 |
|---|
| 2026.02.05 | ₩25,477 | ₩27,354 | ₩24,136 | ₩24,404 | -4.21% | 7.4천 |
|---|
| 2026.02.04 | ₩24,404 | ₩26,550 | ₩23,332 | ₩25,477 | +4.40% | 2만 |
|---|
| 2026.02.03 | ₩23,332 | ₩23,868 | ₩21,991 | ₩23,332 | 0.00% | 1.2만 |
|---|
| 2026.02.02 | ₩24,136 | ₩24,673 | ₩23,063 | ₩23,332 | -3.33% | 7천 |
|---|
| 2026.01.30 | ₩24,673 | ₩24,941 | ₩23,063 | ₩24,136 | -2.17% | 7.5천 |
|---|
| 2026.01.29 | ₩24,404 | ₩25,209 | ₩23,868 | ₩24,404 | 0.00% | 5.7천 |
|---|
| 2026.01.28 | ₩25,745 | ₩25,745 | ₩24,136 | ₩24,673 | -4.17% | 1.7만 |
|---|
| 2026.01.27 | ₩25,209 | ₩25,745 | ₩24,136 | ₩25,477 | +1.06% | 6.5천 |
|---|
| 2026.01.26 | ₩24,941 | ₩25,477 | ₩23,868 | ₩24,673 | -1.08% | 9.1천 |
|---|
| 2026.01.23 | ₩24,136 | ₩26,282 | ₩23,332 | ₩25,209 | +4.44% | 1.3만 |
|---|
| 2026.01.22 | ₩24,136 | ₩25,477 | ₩23,332 | ₩24,136 | 0.00% | 1.5만 |
|---|
| 2026.01.21 | ₩26,282 | ₩27,354 | ₩23,600 | ₩24,136 | -8.16% | 1.7만 |
|---|
| 2026.01.20 | ₩26,282 | ₩27,891 | ₩25,477 | ₩26,013 | -1.02% | 1.4만 |
|---|
| 2026.01.16 | ₩25,477 | ₩27,623 | ₩24,404 | ₩26,818 | +5.26% | 2.9만 |
|---|
| 2026.01.15 | ₩23,600 | ₩26,550 | ₩23,600 | ₩25,477 | +7.95% | 2.9만 |
|---|
| 2026.01.14 | ₩23,868 | ₩24,673 | ₩22,527 | ₩24,136 | +1.12% | 3.3만 |
|---|
| 2026.01.13 | ₩24,673 | ₩24,673 | ₩23,332 | ₩24,136 | -2.17% | 3.1만 |
|---|
| 2026.01.12 | ₩22,795 | ₩24,941 | ₩21,723 | ₩24,673 | +8.24% | 8만 |
|---|
| 2026.01.09 | ₩23,332 | ₩23,332 | ₩21,454 | ₩22,259 | -4.60% | 4만 |
|---|
| 2026.01.08 | ₩23,063 | ₩24,404 | ₩21,991 | ₩22,795 | -1.16% | 7.3만 |
|---|
| 2026.01.07 | ₩24,404 | ₩25,209 | ₩20,650 | ₩22,527 | -7.69% | 76.8만 |
|---|
| 2026.01.06 | ₩26,818 | ₩27,354 | ₩26,818 | ₩26,818 | 0.00% | 4천 |
|---|
| 2026.01.05 | ₩26,818 | ₩27,623 | ₩26,282 | ₩26,282 | -2.00% | 4.4천 |
|---|
| 2026.01.02 | ₩26,282 | ₩27,354 | ₩26,013 | ₩26,282 | 0.00% | 5.7천 |
|---|
| 2025.12.31 | ₩27,086 | ₩28,427 | ₩26,013 | ₩26,550 | -1.98% | 8.3천 |
|---|
| 2025.12.30 | ₩28,159 | ₩28,963 | ₩25,745 | ₩27,086 | -3.81% | 1.2만 |
|---|
| 2025.12.29 | ₩28,427 | ₩30,036 | ₩27,623 | ₩27,891 | -1.89% | 5.1천 |
|---|
| 2025.12.26 | ₩28,695 | ₩30,573 | ₩28,159 | ₩28,427 | -0.93% | 3.6천 |
|---|
| 2025.12.24 | ₩27,623 | ₩28,159 | ₩27,354 | ₩28,159 | +1.94% | 2.2천 |
|---|
| 2025.12.23 | ₩28,159 | ₩28,427 | ₩27,623 | ₩27,891 | -0.95% | 5.5천 |
|---|
| 2025.12.22 | ₩28,695 | ₩29,768 | ₩27,623 | ₩27,623 | -3.74% | 5.2천 |
|---|
| 2025.12.19 | ₩30,841 | ₩31,377 | ₩28,695 | ₩28,695 | -6.96% | 1.3만 |
|---|
| 2025.12.18 | ₩31,377 | ₩32,182 | ₩30,573 | ₩30,841 | -1.71% | 2.2천 |
|---|
| 2025.12.17 | ₩31,377 | ₩32,450 | ₩30,841 | ₩31,377 | 0.00% | 3.9천 |
|---|
| 2025.12.16 | ₩31,377 | ₩32,986 | ₩31,377 | ₩31,645 | +0.85% | 4.9천 |
|---|
| 2025.12.15 | ₩31,645 | ₩33,254 | ₩30,573 | ₩31,913 | +0.85% | 1.5만 |
|---|
| 2025.12.12 | ₩34,059 | ₩35,400 | ₩30,841 | ₩31,109 | -8.66% | 6.9천 |
|---|
| 2025.12.11 | ₩35,400 | ₩35,668 | ₩33,523 | ₩34,595 | -2.27% | 3.3천 |
|---|
| 2025.12.10 | ₩36,472 | ₩37,545 | ₩34,059 | ₩34,863 | -4.41% | 4.9천 |
|---|
| 2025.12.09 | ₩36,741 | ₩37,813 | ₩35,132 | ₩35,668 | -2.92% | 5.5천 |
|---|
| 2025.12.08 | ₩35,668 | ₩37,009 | ₩34,595 | ₩36,204 | +1.50% | 4.1천 |
|---|
| 2025.12.05 | ₩36,204 | ₩38,082 | ₩35,668 | ₩36,204 | 0.00% | 5.1천 |
|---|
| 2025.12.04 | ₩34,059 | ₩36,472 | ₩34,059 | ₩36,204 | +6.30% | 8.9천 |
|---|
| 2025.12.03 | ₩32,718 | ₩33,791 | ₩32,182 | ₩33,523 | +2.46% | 5.3천 |
|---|
| 2025.12.02 | ₩36,204 | ₩37,009 | ₩31,913 | ₩32,182 | -11.11% | 5.8천 |
|---|
| 2025.12.01 | ₩36,472 | ₩37,009 | ₩32,986 | ₩33,791 | -7.35% | 4.6천 |
|---|
| 2025.11.28 | ₩34,327 | ₩37,009 | ₩33,791 | ₩36,741 | +7.03% | 5.9천 |
|---|
| 2025.11.26 | ₩30,573 | ₩34,595 | ₩29,500 | ₩33,523 | +9.65% | 8.6천 |
|---|
| 2025.11.25 | ₩30,573 | ₩32,182 | ₩28,963 | ₩30,304 | -0.88% | 3.2천 |
|---|
| 2025.11.24 | ₩31,645 | ₩32,450 | ₩30,036 | ₩30,304 | -4.24% | 2.9천 |
|---|
| 2025.11.21 | ₩30,304 | ₩32,182 | ₩29,232 | ₩31,377 | +3.54% | 3.9천 |
|---|
| 2025.11.20 | ₩30,573 | ₩32,450 | ₩28,963 | ₩28,963 | -5.26% | 6.9천 |
|---|
| 2025.11.19 | ₩33,523 | ₩33,523 | ₩28,427 | ₩30,304 | -9.60% | 6.8천 |
|---|
| 2025.11.18 | ₩33,791 | ₩35,400 | ₩32,182 | ₩32,986 | -2.38% | 4.6천 |
|---|
| 2025.11.17 | ₩34,863 | ₩36,204 | ₩32,718 | ₩32,986 | -5.38% | 1.2만 |
|---|
| 2025.11.14 | ₩30,573 | ₩36,204 | ₩30,573 | ₩35,668 | +16.67% | 6.5천 |
|---|
| 2025.11.13 | ₩32,718 | ₩33,791 | ₩30,304 | ₩30,304 | -7.38% | 4.1천 |
|---|
| 2025.11.12 | ₩34,059 | ₩36,204 | ₩31,645 | ₩32,986 | -3.15% | 3.8천 |
|---|
| 2025.11.11 | ₩34,863 | ₩35,132 | ₩33,254 | ₩33,523 | -3.85% | 2천 |
|---|
| 2025.11.10 | ₩35,132 | ₩36,472 | ₩34,863 | ₩35,132 | 0.00% | 1.9천 |
|---|
| 2025.11.07 | ₩36,204 | ₩37,277 | ₩32,450 | ₩35,132 | -2.96% | 1.2만 |
|---|
| 2025.11.06 | ₩38,350 | ₩39,959 | ₩37,545 | ₩39,154 | +2.10% | 3.7천 |
|---|
| 2025.11.05 | ₩39,959 | ₩39,959 | ₩38,082 | ₩38,082 | -4.70% | 3.1천 |
|---|
| 2025.11.04 | ₩39,154 | ₩39,691 | ₩38,350 | ₩39,154 | 0.00% | 2.5천 |
|---|
| 2025.11.03 | ₩42,641 | ₩42,641 | ₩39,154 | ₩39,691 | -6.92% | 3.8천 |
|---|
| 2025.10.31 | ₩39,959 | ₩40,763 | ₩39,691 | ₩39,959 | 0.00% | 2.3천 |
|---|
| 2025.10.30 | ₩39,691 | ₩40,495 | ₩39,154 | ₩39,959 | +0.68% | 2.5천 |
|---|
| 2025.10.29 | ₩39,959 | ₩40,763 | ₩39,422 | ₩40,227 | +0.67% | 2.2천 |
|---|
| 2025.10.28 | ₩41,300 | ₩41,568 | ₩39,691 | ₩40,227 | -2.60% | 3.8천 |
|---|
| 2025.10.27 | ₩43,177 | ₩44,250 | ₩41,300 | ₩41,836 | -3.11% | 1만 |
|---|
| 2025.10.24 | ₩44,518 | ₩45,054 | ₩42,372 | ₩43,177 | -3.01% | 6.1천 |
|---|
| 2025.10.23 | ₩41,032 | ₩43,713 | ₩39,691 | ₩43,713 | +6.54% | 3.3천 |
|---|
| 2025.10.22 | ₩43,713 | ₩43,713 | ₩39,959 | ₩41,032 | -6.13% | 2.6천 |
|---|
| 2025.10.21 | ₩43,177 | ₩43,177 | ₩41,300 | ₩42,372 | -1.86% | 2.4천 |
|---|
| 2025.10.20 | ₩41,836 | ₩43,177 | ₩41,568 | ₩42,372 | +1.28% | 3.4천 |
|---|
| 2025.10.17 | ₩41,568 | ₩42,104 | ₩40,763 | ₩41,300 | -0.65% | 2천 |
|---|
| 2025.10.16 | ₩41,300 | ₩42,909 | ₩40,763 | ₩41,836 | +1.30% | 2.5천 |
|---|
| 2025.10.15 | ₩41,836 | ₩43,713 | ₩39,422 | ₩40,763 | -2.56% | 4.1천 |
|---|
| 2025.10.14 | ₩39,691 | ₩41,568 | ₩39,154 | ₩41,300 | +4.05% | 4.8천 |
|---|
| 2025.10.13 | ₩42,641 | ₩43,445 | ₩38,350 | ₩38,886 | -8.81% | 3.9천 |
|---|
| 2025.10.10 | ₩43,445 | ₩44,786 | ₩40,763 | ₩40,763 | -6.17% | 5.5천 |
|---|