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 | ₩966 | ₩966 | ₩872 | ₩899 | -6.94% | 9.6만 |
| 2026.10.08 | ₩952 | ₩1,100 | ₩818 | ₩952 | 0.00% | 42.7만 |
| 2026.10.07 | ₩1,060 | ₩1,060 | ₩966 | ₩993 | -6.33% | 14.2만 |
| 2026.10.06 | ₩1,033 | ₩1,033 | ₩979 | ₩1,006 | -2.60% | 18.2만 |
| 2026.10.05 | ₩1,086 | ₩1,100 | ₩966 | ₩1,060 | -2.47% | 55.6만 |
| 2026.10.02 | ₩1,127 | ₩1,127 | ₩1,073 | ₩1,073 | -4.76% | 10만 |
| 2026.10.01 | ₩1,154 | ₩1,154 | ₩1,113 | ₩1,113 | -3.49% | 3.8만 |
| 2026.09.30 | ₩1,113 | ₩1,154 | ₩1,113 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,127 |
| +1.20% |
| 9.2만 |
| 2026.09.29 | ₩1,100 | ₩1,127 | ₩1,073 | ₩1,113 | +1.22% | 16.6만 |
|---|
| 2026.09.28 | ₩1,127 | ₩1,154 | ₩1,073 | ₩1,113 | -1.19% | 15.8만 |
|---|
| 2026.09.25 | ₩1,207 | ₩1,288 | ₩1,086 | ₩1,113 | -7.78% | 28.6만 |
|---|
| 2026.09.24 | ₩1,301 | ₩1,328 | ₩1,154 | ₩1,180 | -9.28% | 30.8만 |
|---|
| 2026.09.23 | ₩1,341 | ₩1,355 | ₩1,261 | ₩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 | ₩1,489 | ₩1,516 | ₩1,341 | ₩1,341 | -9.91% | 12.2만 |
|---|
| 2026.09.17 | ₩1,502 | ₩1,583 | ₩1,435 | ₩1,462 | -2.68% | 13.9만 |
|---|
| 2026.09.16 | ₩1,449 | ₩1,542 | ₩1,435 | ₩1,502 | +3.70% | 18만 |
|---|
| 2026.09.15 | ₩1,502 | ₩1,623 | ₩1,449 | ₩1,516 | +0.89% | 15.7만 |
|---|
| 2026.09.14 | ₩1,556 | ₩1,596 | ₩1,489 | ₩1,502 | -3.45% | 13.4만 |
|---|
| 2026.09.11 | ₩1,583 | ₩1,677 | ₩1,516 | ₩1,516 | -4.24% | 13.1만 |
|---|
| 2026.09.10 | ₩1,623 | ₩1,663 | ₩1,489 | ₩1,556 | -4.13% | 14.7만 |
|---|
| 2026.09.09 | ₩1,797 | ₩1,797 | ₩1,583 | ₩1,610 | -10.45% | 18.8만 |
|---|
| 2026.09.08 | ₩1,771 | ₩1,811 | ₩1,690 | ₩1,703 | -3.79% | 14.5만 |
|---|
| 2026.09.04 | ₩1,838 | ₩1,864 | ₩1,744 | ₩1,811 | -1.46% | 9.7만 |
|---|
| 2026.09.03 | ₩1,905 | ₩1,905 | ₩1,811 | ₩1,838 | -3.52% | 12.6만 |
|---|
| 2026.09.02 | ₩1,958 | ₩1,985 | ₩1,851 | ₩1,851 | -5.48% | 8.5만 |
|---|
| 2026.09.01 | ₩1,945 | ₩1,972 | ₩1,878 | ₩1,905 | -2.07% | 6.5만 |
|---|
| 2026.08.31 | ₩1,985 | ₩2,052 | ₩1,891 | ₩1,999 | +0.68% | 3.6만 |
|---|
| 2026.08.28 | ₩2,025 | ₩2,119 | ₩1,945 | ₩1,999 | -1.32% | 11.9만 |
|---|
| 2026.08.27 | ₩2,092 | ₩2,133 | ₩1,878 | ₩2,012 | -3.85% | 28.7만 |
|---|
| 2026.08.26 | ₩2,133 | ₩2,159 | ₩2,025 | ₩2,066 | -3.14% | 10.5만 |
|---|
| 2026.08.25 | ₩2,159 | ₩2,200 | ₩2,079 | ₩2,133 | -1.24% | 14.2만 |
|---|
| 2026.08.24 | ₩2,146 | ₩2,213 | ₩2,025 | ₩2,119 | -1.25% | 8.3만 |
|---|
| 2026.08.21 | ₩2,186 | ₩2,227 | ₩2,012 | ₩2,119 | -3.07% | 21.2만 |
|---|
| 2026.08.20 | ₩2,294 | ₩2,307 | ₩2,133 | ₩2,159 | -5.85% | 13.4만 |
|---|
| 2026.08.19 | ₩2,307 | ₩2,347 | ₩2,213 | ₩2,307 | 0.00% | 19.7만 |
|---|
| 2026.08.18 | ₩2,455 | ₩2,589 | ₩2,253 | ₩2,280 | -7.10% | 28.2만 |
|---|
| 2026.08.17 | ₩2,723 | ₩2,723 | ₩2,347 | ₩2,414 | -11.33% | 36.8만 |
|---|
| 2026.08.14 | ₩2,455 | ₩2,790 | ₩2,334 | ₩2,414 | -1.64% | 47만 |
|---|
| 2026.08.13 | ₩2,119 | ₩2,790 | ₩2,066 | ₩2,508 | +18.35% | 229.3만 |
|---|
| 2026.08.12 | ₩3,125 | ₩3,219 | ₩2,186 | ₩2,240 | -28.33% | 114.7만 |
|---|
| 2026.08.11 | ₩4,292 | ₩4,520 | ₩3,072 | ₩3,098 | -27.81% | 60.1만 |
|---|
| 2026.08.10 | ₩5,459 | ₩5,566 | ₩4,695 | ₩4,909 | -10.07% | 7.3만 |
|---|
| 2026.08.07 | ₩5,835 | ₩5,835 | ₩5,312 | ₩5,392 | -7.59% | 7만 |
|---|
| 2026.08.06 | ₩6,022 | ₩6,304 | ₩5,392 | ₩5,915 | -1.78% | 7.9만 |
|---|
| 2026.08.05 | ₩6,492 | ₩6,787 | ₩5,888 | ₩6,103 | -5.99% | 5.5만 |
|---|
| 2026.08.04 | ₩6,894 | ₩7,082 | ₩6,183 | ₩6,331 | -8.17% | 8.6만 |
|---|
| 2026.08.03 | ₩6,881 | ₩7,377 | ₩6,787 | ₩6,908 | +0.39% | 8.4만 |
|---|
| 2026.07.31 | ₩6,706 | ₩6,934 | ₩6,599 | ₩6,733 | +0.40% | 1.5만 |
|---|
| 2026.07.30 | ₩6,733 | ₩7,511 | ₩6,505 | ₩6,653 | -1.20% | 6.2만 |
|---|
| 2026.07.29 | ₩6,572 | ₩6,787 | ₩6,572 | ₩6,680 | +1.63% | 6.7만 |
|---|
| 2026.07.28 | ₩6,291 | ₩6,545 | ₩6,237 | ₩6,478 | +2.99% | 2.7만 |
|---|
| 2026.07.27 | ₩6,988 | ₩7,109 | ₩6,170 | ₩6,291 | -9.98% | 13.6만 |
|---|
| 2026.07.24 | ₩6,680 | ₩7,042 | ₩6,438 | ₩6,559 | -1.81% | 10.9만 |
|---|
| 2026.07.23 | ₩6,653 | ₩6,827 | ₩6,170 | ₩6,264 | -5.85% | 6.8만 |
|---|
| 2026.07.22 | ₩7,149 | ₩7,377 | ₩6,331 | ₩6,626 | -7.32% | 25.6만 |
|---|
| 2026.07.21 | ₩6,157 | ₩6,854 | ₩6,022 | ₩6,371 | +3.49% | 5.1만 |
|---|
| 2026.07.20 | ₩6,277 | ₩6,277 | ₩5,982 | ₩6,063 | -3.42% | 1.6만 |
|---|
| 2026.07.17 | ₩6,572 | ₩6,572 | ₩6,036 | ₩6,210 | -5.51% | 2.5만 |
|---|
| 2026.07.16 | ₩6,304 | ₩6,841 | ₩5,861 | ₩6,680 | +5.96% | 7만 |
|---|
| 2026.07.15 | ₩6,452 | ₩6,452 | ₩5,848 | ₩6,344 | -1.66% | 4.7만 |
|---|
| 2026.07.14 | ₩6,559 | ₩6,841 | ₩5,982 | ₩6,237 | -4.91% | 7.3만 |
|---|
| 2026.07.13 | ₩6,586 | ₩6,881 | ₩6,063 | ₩6,371 | -3.26% | 9만 |
|---|
| 2026.07.10 | ₩6,653 | ₩6,814 | ₩5,982 | ₩6,653 | 0.00% | 6.2만 |
|---|
| 2026.07.09 | ₩7,082 | ₩7,082 | ₩6,626 | ₩6,653 | -6.06% | 3.8만 |
|---|
| 2026.07.08 | ₩6,854 | ₩7,189 | ₩6,224 | ₩6,626 | -3.33% | 10.2만 |
|---|
| 2026.07.07 | ₩7,914 | ₩7,914 | ₩6,680 | ₩7,095 | -10.34% | 20.7만 |
|---|
| 2026.07.06 | ₩8,759 | ₩9,040 | ₩7,820 | ₩7,967 | -9.04% | 16만 |
|---|
| 2026.07.02 | ₩11,803 | ₩12,072 | ₩9,121 | ₩9,389 | -20.45% | 11.9만 |
|---|
| 2026.07.01 | ₩13,949 | ₩15,291 | ₩10,462 | ₩11,267 | -19.23% | 22.9만 |
|---|
| 2026.06.30 | ₩12,072 | ₩15,291 | ₩10,999 | ₩13,949 | +15.56% | 63.8만 |
|---|
| 2026.06.29 | ₩8,584 | ₩12,072 | ₩8,316 | ₩11,803 | +37.50% | 190.7만 |
|---|
| 2026.06.26 | ₩5,633 | ₩10,194 | ₩5,633 | ₩8,584 | +52.38% | 549.2만 |
|---|
| 2026.06.25 | ₩9,657 | ₩9,926 | ₩4,829 | ₩5,633 | -41.67% | 23.3만 |
|---|
| 2026.06.24 | ₩9,926 | ₩9,926 | ₩9,121 | ₩9,121 | -8.11% | 2.5만 |
|---|
| 2026.06.23 | ₩10,999 | ₩10,999 | ₩9,657 | ₩9,657 | -12.20% | 6.3만 |
|---|
| 2026.06.22 | ₩11,267 | ₩11,803 | ₩10,462 | ₩11,535 | +2.38% | 2.3만 |
|---|
| 2026.06.18 | ₩10,194 | ₩12,072 | ₩10,194 | ₩11,267 | +10.53% | 4.5만 |
|---|
| 2026.06.17 | ₩10,194 | ₩14,486 | ₩10,194 | ₩10,999 | +7.89% | 21.2만 |
|---|
| 2026.06.16 | ₩11,267 | ₩11,267 | ₩10,194 | ₩10,194 | -9.52% | 3.2만 |
|---|
| 2026.06.15 | ₩11,803 | ₩12,072 | ₩11,267 | ₩11,267 | -4.55% | 8.4천 |
|---|
| 2026.06.12 | ₩11,267 | ₩12,072 | ₩11,267 | ₩11,267 | 0.00% | 6.4천 |
|---|
| 2026.06.11 | ₩11,803 | ₩11,803 | ₩10,999 | ₩11,535 | -2.27% | 5.2천 |
|---|
| 2026.06.10 | ₩11,803 | ₩12,340 | ₩11,267 | ₩11,535 | -2.27% | 7.7천 |
|---|
| 2026.06.09 | ₩12,876 | ₩12,876 | ₩11,803 | ₩12,072 | -6.25% | 1.3만 |
|---|
| 2026.06.08 | ₩12,608 | ₩13,145 | ₩12,340 | ₩12,608 | 0.00% | 1.4만 |
|---|
| 2026.06.05 | ₩13,681 | ₩13,949 | ₩12,608 | ₩12,608 | -7.84% | 1.7만 |
|---|
| 2026.06.04 | ₩13,413 | ₩13,681 | ₩13,413 | ₩13,413 | 0.00% | 3.3천 |
|---|
| 2026.06.03 | ₩13,681 | ₩13,949 | ₩13,413 | ₩13,413 | -1.96% | 8.3천 |
|---|
| 2026.06.02 | ₩13,949 | ₩14,486 | ₩13,413 | ₩13,413 | -3.85% | 6천 |
|---|
| 2026.06.01 | ₩14,754 | ₩15,022 | ₩13,681 | ₩13,949 | -5.45% | 1.5만 |
|---|
| 2026.05.29 | ₩14,218 | ₩15,291 | ₩13,413 | ₩15,291 | +7.55% | 1.8만 |
|---|
| 2026.05.28 | ₩13,681 | ₩14,486 | ₩13,681 | ₩13,949 | +1.96% | 1.1만 |
|---|
| 2026.05.27 | ₩13,681 | ₩14,218 | ₩13,145 | ₩14,218 | +3.92% | 9.8천 |
|---|
| 2026.05.26 | ₩13,949 | ₩13,949 | ₩13,145 | ₩13,145 | -5.77% | 6.7천 |
|---|
| 2026.05.22 | ₩13,413 | ₩13,949 | ₩13,145 | ₩13,413 | 0.00% | 5.2천 |
|---|
| 2026.05.21 | ₩13,413 | ₩13,681 | ₩12,876 | ₩13,145 | -2.00% | 1.1만 |
|---|
| 2026.05.20 | ₩12,876 | ₩13,949 | ₩12,608 | ₩13,413 | +4.17% | 6.3천 |
|---|
| 2026.05.19 | ₩12,608 | ₩13,413 | ₩12,608 | ₩12,876 | +2.13% | 8천 |
|---|
| 2026.05.18 | ₩13,413 | ₩13,413 | ₩12,340 | ₩12,876 | -4.00% | 1.5만 |
|---|
| 2026.05.15 | ₩13,413 | ₩13,681 | ₩13,145 | ₩13,145 | -2.00% | 1.2만 |
|---|
| 2026.05.14 | ₩13,413 | ₩13,949 | ₩13,413 | ₩13,681 | +2.00% | 5.9천 |
|---|
| 2026.05.13 | ₩14,218 | ₩15,291 | ₩13,145 | ₩13,413 | -5.66% | 3만 |
|---|
| 2026.05.12 | ₩14,754 | ₩15,291 | ₩14,486 | ₩14,754 | 0.00% | 1.5만 |
|---|
| 2026.05.11 | ₩15,022 | ₩15,827 | ₩14,754 | ₩14,754 | -1.79% | 1만 |
|---|
| 2026.05.08 | ₩15,827 | ₩15,827 | ₩14,754 | ₩15,022 | -5.08% | 1.1만 |
|---|
| 2026.05.07 | ₩16,632 | ₩16,632 | ₩15,559 | ₩15,559 | -6.45% | 5.9천 |
|---|
| 2026.05.06 | ₩15,291 | ₩16,900 | ₩15,291 | ₩16,632 | +8.77% | 1.1만 |
|---|
| 2026.05.05 | ₩15,559 | ₩16,364 | ₩15,022 | ₩15,291 | -1.72% | 9.6천 |
|---|
| 2026.05.04 | ₩15,291 | ₩16,364 | ₩15,022 | ₩15,559 | +1.75% | 1.3만 |
|---|
| 2026.05.01 | ₩16,632 | ₩16,632 | ₩15,827 | ₩15,827 | -4.84% | 7.8천 |
|---|
| 2026.04.30 | ₩15,022 | ₩16,364 | ₩14,754 | ₩16,095 | +7.14% | 1.9만 |
|---|
| 2026.04.29 | ₩15,022 | ₩15,559 | ₩14,218 | ₩15,022 | 0.00% | 2.7만 |
|---|
| 2026.04.28 | ₩15,827 | ₩16,095 | ₩15,291 | ₩15,559 | -1.69% | 7.4천 |
|---|
| 2026.04.27 | ₩15,559 | ₩16,364 | ₩15,291 | ₩15,559 | 0.00% | 9.3천 |
|---|
| 2026.04.24 | ₩16,364 | ₩16,364 | ₩14,754 | ₩16,095 | -1.64% | 3.3만 |
|---|
| 2026.04.23 | ₩16,095 | ₩17,169 | ₩15,559 | ₩16,364 | +1.67% | 1.3만 |
|---|
| 2026.04.22 | ₩16,632 | ₩17,169 | ₩15,559 | ₩16,364 | -1.61% | 1.4만 |
|---|
| 2026.04.21 | ₩17,169 | ₩17,169 | ₩15,291 | ₩16,095 | -6.25% | 2.3만 |
|---|
| 2026.04.20 | ₩16,364 | ₩17,169 | ₩15,827 | ₩16,632 | +1.64% | 2.5만 |
|---|
| 2026.04.17 | ₩16,632 | ₩17,973 | ₩15,559 | ₩16,095 | -3.23% | 5.7만 |
|---|
| 2026.04.16 | ₩19,046 | ₩19,851 | ₩15,827 | ₩15,827 | -16.90% | 8.2만 |
|---|
| 2026.04.15 | ₩16,364 | ₩21,192 | ₩16,095 | ₩18,242 | +11.48% | 17.4만 |
|---|
| 2026.04.14 | ₩16,900 | ₩18,778 | ₩16,632 | ₩16,632 | -1.59% | 3.4만 |
|---|
| 2026.04.13 | ₩13,413 | ₩16,900 | ₩13,145 | ₩16,632 | +24.00% | 5.4만 |
|---|
| 2026.04.10 | ₩13,681 | ₩14,218 | ₩13,413 | ₩13,413 | -1.96% | 9.3만 |
|---|
| 2026.04.09 | ₩15,291 | ₩15,291 | ₩13,681 | ₩13,681 | -10.53% | 3.8만 |
|---|
| 2026.04.08 | ₩15,559 | ₩16,095 | ₩14,486 | ₩14,754 | -5.17% | 7만 |
|---|
| 2026.04.07 | ₩14,486 | ₩14,754 | ₩13,145 | ₩14,754 | +1.85% | 8.3천 |
|---|
| 2026.04.06 | ₩15,022 | ₩15,022 | ₩13,949 | ₩14,218 | -5.36% | 1.9만 |
|---|
| 2026.04.02 | ₩14,754 | ₩15,022 | ₩13,949 | ₩14,754 | 0.00% | 2.1만 |
|---|
| 2026.04.01 | ₩14,754 | ₩15,291 | ₩14,218 | ₩14,218 | -3.64% | 1.8만 |
|---|
| 2026.03.31 | ₩14,754 | ₩14,754 | ₩13,681 | ₩14,754 | 0.00% | 1.6만 |
|---|
| 2026.03.30 | ₩15,022 | ₩16,364 | ₩13,413 | ₩13,681 | -8.93% | 9천 |
|---|
| 2026.03.27 | ₩15,559 | ₩16,900 | ₩13,949 | ₩15,022 | -3.45% | 2.3만 |
|---|
| 2026.03.26 | ₩17,973 | ₩18,778 | ₩15,559 | ₩15,559 | -13.43% | 6.3만 |
|---|
| 2026.03.25 | ₩19,046 | ₩19,583 | ₩18,242 | ₩18,778 | -1.41% | 2.2만 |
|---|
| 2026.03.24 | ₩19,851 | ₩21,192 | ₩17,973 | ₩19,315 | -2.70% | 2.1만 |
|---|
| 2026.03.23 | ₩21,461 | ₩21,997 | ₩19,583 | ₩19,851 | -7.50% | 9천 |
|---|
| 2026.03.20 | ₩20,388 | ₩21,461 | ₩20,119 | ₩20,656 | +1.32% | 1.4만 |
|---|
| 2026.03.19 | ₩21,729 | ₩22,265 | ₩20,119 | ₩20,388 | -6.17% | 2만 |
|---|
| 2026.03.18 | ₩23,875 | ₩23,875 | ₩21,729 | ₩21,997 | -7.87% | 6.9천 |
|---|
| 2026.03.17 | ₩24,143 | ₩24,411 | ₩23,338 | ₩23,875 | -1.11% | 5.8천 |
|---|
| 2026.03.16 | ₩26,021 | ₩26,289 | ₩22,802 | ₩23,070 | -11.34% | 1.1만 |
|---|
| 2026.03.13 | ₩26,826 | ₩27,631 | ₩24,680 | ₩25,485 | -5.00% | 5.7천 |
|---|
| 2026.03.12 | ₩27,362 | ₩28,167 | ₩26,558 | ₩27,094 | -0.98% | 3.1천 |
|---|
| 2026.03.11 | ₩27,094 | ₩28,167 | ₩27,094 | ₩27,094 | 0.00% | 2.5천 |
|---|
| 2026.03.10 | ₩27,631 | ₩29,240 | ₩26,826 | ₩27,094 | -1.94% | 4.8천 |
|---|
| 2026.03.09 | ₩27,362 | ₩29,240 | ₩26,289 | ₩27,631 | +0.98% | 3.9천 |
|---|
| 2026.03.06 | ₩26,826 | ₩27,362 | ₩26,558 | ₩26,558 | -1.00% | 1.5천 |
|---|
| 2026.03.05 | ₩28,435 | ₩29,777 | ₩26,826 | ₩27,362 | -3.77% | 7.2천 |
|---|
| 2026.03.04 | ₩26,558 | ₩28,167 | ₩26,558 | ₩27,631 | +4.04% | 2천 |
|---|
| 2026.03.03 | ₩28,435 | ₩28,435 | ₩25,485 | ₩26,558 | -6.60% | 8.3천 |
|---|
| 2026.03.02 | ₩30,045 | ₩30,313 | ₩28,704 | ₩28,972 | -3.57% | 6.3천 |
|---|
| 2026.02.27 | ₩29,508 | ₩30,581 | ₩28,972 | ₩30,581 | +3.64% | 6.7천 |
|---|
| 2026.02.26 | ₩29,240 | ₩30,313 | ₩28,435 | ₩29,777 | +1.83% | 4.1천 |
|---|
| 2026.02.25 | ₩28,704 | ₩30,313 | ₩28,167 | ₩28,972 | +0.93% | 5.7천 |
|---|
| 2026.02.24 | ₩31,118 | ₩31,118 | ₩28,972 | ₩28,972 | -6.90% | 5.2천 |
|---|
| 2026.02.23 | ₩29,508 | ₩30,313 | ₩28,167 | ₩29,240 | -0.91% | 9천 |
|---|
| 2026.02.20 | ₩30,313 | ₩31,118 | ₩29,777 | ₩29,777 | -1.77% | 4.3천 |
|---|
| 2026.02.19 | ₩29,508 | ₩31,386 | ₩28,167 | ₩30,581 | +3.64% | 9.2천 |
|---|
| 2026.02.18 | ₩28,167 | ₩30,581 | ₩28,167 | ₩28,972 | +2.86% | 9.2천 |
|---|
| 2026.02.17 | ₩30,313 | ₩30,581 | ₩28,167 | ₩28,435 | -6.19% | 1.2만 |
|---|
| 2026.02.13 | ₩28,704 | ₩32,459 | ₩28,704 | ₩30,850 | +7.48% | 1.2만 |
|---|
| 2026.02.12 | ₩29,240 | ₩29,777 | ₩27,899 | ₩28,972 | -0.92% | 9.3천 |
|---|
| 2026.02.11 | ₩26,289 | ₩29,508 | ₩25,485 | ₩28,435 | +8.16% | 1.4만 |
|---|
| 2026.02.10 | ₩26,558 | ₩28,435 | ₩25,753 | ₩26,826 | +1.01% | 1.2만 |
|---|
| 2026.02.09 | ₩27,362 | ₩28,167 | ₩25,485 | ₩26,021 | -4.90% | 1.2만 |
|---|
| 2026.02.06 | ₩25,216 | ₩28,167 | ₩24,680 | ₩27,631 | +9.57% | 2.6만 |
|---|
| 2026.02.05 | ₩25,485 | ₩27,362 | ₩24,143 | ₩24,411 | -4.21% | 7.4천 |
|---|
| 2026.02.04 | ₩24,411 | ₩26,558 | ₩23,338 | ₩25,485 | +4.40% | 2만 |
|---|
| 2026.02.03 | ₩23,338 | ₩23,875 | ₩21,997 | ₩23,338 | 0.00% | 1.2만 |
|---|
| 2026.02.02 | ₩24,143 | ₩24,680 | ₩23,070 | ₩23,338 | -3.33% | 7천 |
|---|
| 2026.01.30 | ₩24,680 | ₩24,948 | ₩23,070 | ₩24,143 | -2.17% | 7.5천 |
|---|
| 2026.01.29 | ₩24,411 | ₩25,216 | ₩23,875 | ₩24,411 | 0.00% | 5.7천 |
|---|
| 2026.01.28 | ₩25,753 | ₩25,753 | ₩24,143 | ₩24,680 | -4.17% | 1.7만 |
|---|
| 2026.01.27 | ₩25,216 | ₩25,753 | ₩24,143 | ₩25,485 | +1.06% | 6.5천 |
|---|
| 2026.01.26 | ₩24,948 | ₩25,485 | ₩23,875 | ₩24,680 | -1.08% | 9.1천 |
|---|
| 2026.01.23 | ₩24,143 | ₩26,289 | ₩23,338 | ₩25,216 | +4.44% | 1.3만 |
|---|
| 2026.01.22 | ₩24,143 | ₩25,485 | ₩23,338 | ₩24,143 | 0.00% | 1.5만 |
|---|
| 2026.01.21 | ₩26,289 | ₩27,362 | ₩23,607 | ₩24,143 | -8.16% | 1.7만 |
|---|
| 2026.01.20 | ₩26,289 | ₩27,899 | ₩25,485 | ₩26,021 | -1.02% | 1.4만 |
|---|
| 2026.01.16 | ₩25,485 | ₩27,631 | ₩24,411 | ₩26,826 | +5.26% | 2.9만 |
|---|
| 2026.01.15 | ₩23,607 | ₩26,558 | ₩23,607 | ₩25,485 | +7.95% | 2.9만 |
|---|
| 2026.01.14 | ₩23,875 | ₩24,680 | ₩22,534 | ₩24,143 | +1.12% | 3.3만 |
|---|
| 2026.01.13 | ₩24,680 | ₩24,680 | ₩23,338 | ₩24,143 | -2.17% | 3.1만 |
|---|
| 2026.01.12 | ₩22,802 | ₩24,948 | ₩21,729 | ₩24,680 | +8.24% | 8만 |
|---|
| 2026.01.09 | ₩23,338 | ₩23,338 | ₩21,461 | ₩22,265 | -4.60% | 4만 |
|---|
| 2026.01.08 | ₩23,070 | ₩24,411 | ₩21,997 | ₩22,802 | -1.16% | 7.3만 |
|---|
| 2026.01.07 | ₩24,411 | ₩25,216 | ₩20,656 | ₩22,534 | -7.69% | 76.8만 |
|---|
| 2026.01.06 | ₩26,826 | ₩27,362 | ₩26,826 | ₩26,826 | 0.00% | 4천 |
|---|
| 2026.01.05 | ₩26,826 | ₩27,631 | ₩26,289 | ₩26,289 | -2.00% | 4.4천 |
|---|
| 2026.01.02 | ₩26,289 | ₩27,362 | ₩26,021 | ₩26,289 | 0.00% | 5.7천 |
|---|
| 2025.12.31 | ₩27,094 | ₩28,435 | ₩26,021 | ₩26,558 | -1.98% | 8.3천 |
|---|
| 2025.12.30 | ₩28,167 | ₩28,972 | ₩25,753 | ₩27,094 | -3.81% | 1.2만 |
|---|
| 2025.12.29 | ₩28,435 | ₩30,045 | ₩27,631 | ₩27,899 | -1.89% | 5.1천 |
|---|
| 2025.12.26 | ₩28,704 | ₩30,581 | ₩28,167 | ₩28,435 | -0.93% | 3.6천 |
|---|
| 2025.12.24 | ₩27,631 | ₩28,167 | ₩27,362 | ₩28,167 | +1.94% | 2.2천 |
|---|
| 2025.12.23 | ₩28,167 | ₩28,435 | ₩27,631 | ₩27,899 | -0.95% | 5.5천 |
|---|
| 2025.12.22 | ₩28,704 | ₩29,777 | ₩27,631 | ₩27,631 | -3.74% | 5.2천 |
|---|
| 2025.12.19 | ₩30,850 | ₩31,386 | ₩28,704 | ₩28,704 | -6.96% | 1.3만 |
|---|
| 2025.12.18 | ₩31,386 | ₩32,191 | ₩30,581 | ₩30,850 | -1.71% | 2.2천 |
|---|
| 2025.12.17 | ₩31,386 | ₩32,459 | ₩30,850 | ₩31,386 | 0.00% | 3.9천 |
|---|
| 2025.12.16 | ₩31,386 | ₩32,996 | ₩31,386 | ₩31,654 | +0.85% | 4.9천 |
|---|
| 2025.12.15 | ₩31,654 | ₩33,264 | ₩30,581 | ₩31,923 | +0.85% | 1.5만 |
|---|
| 2025.12.12 | ₩34,069 | ₩35,410 | ₩30,850 | ₩31,118 | -8.66% | 6.9천 |
|---|
| 2025.12.11 | ₩35,410 | ₩35,678 | ₩33,532 | ₩34,605 | -2.27% | 3.3천 |
|---|
| 2025.12.10 | ₩36,483 | ₩37,556 | ₩34,069 | ₩34,874 | -4.41% | 4.9천 |
|---|
| 2025.12.09 | ₩36,751 | ₩37,824 | ₩35,142 | ₩35,678 | -2.92% | 5.5천 |
|---|
| 2025.12.08 | ₩35,678 | ₩37,020 | ₩34,605 | ₩36,215 | +1.50% | 4.1천 |
|---|
| 2025.12.05 | ₩36,215 | ₩38,093 | ₩35,678 | ₩36,215 | 0.00% | 5.1천 |
|---|
| 2025.12.04 | ₩34,069 | ₩36,483 | ₩34,069 | ₩36,215 | +6.30% | 8.9천 |
|---|
| 2025.12.03 | ₩32,727 | ₩33,801 | ₩32,191 | ₩33,532 | +2.46% | 5.3천 |
|---|
| 2025.12.02 | ₩36,215 | ₩37,020 | ₩31,923 | ₩32,191 | -11.11% | 5.8천 |
|---|
| 2025.12.01 | ₩36,483 | ₩37,020 | ₩32,996 | ₩33,801 | -7.35% | 4.6천 |
|---|
| 2025.11.28 | ₩34,337 | ₩37,020 | ₩33,801 | ₩36,751 | +7.03% | 5.9천 |
|---|
| 2025.11.26 | ₩30,581 | ₩34,605 | ₩29,508 | ₩33,532 | +9.65% | 8.6천 |
|---|
| 2025.11.25 | ₩30,581 | ₩32,191 | ₩28,972 | ₩30,313 | -0.88% | 3.2천 |
|---|
| 2025.11.24 | ₩31,654 | ₩32,459 | ₩30,045 | ₩30,313 | -4.24% | 2.9천 |
|---|
| 2025.11.21 | ₩30,313 | ₩32,191 | ₩29,240 | ₩31,386 | +3.54% | 3.9천 |
|---|
| 2025.11.20 | ₩30,581 | ₩32,459 | ₩28,972 | ₩28,972 | -5.26% | 6.9천 |
|---|
| 2025.11.19 | ₩33,532 | ₩33,532 | ₩28,435 | ₩30,313 | -9.60% | 6.8천 |
|---|
| 2025.11.18 | ₩33,801 | ₩35,410 | ₩32,191 | ₩32,996 | -2.38% | 4.6천 |
|---|
| 2025.11.17 | ₩34,874 | ₩36,215 | ₩32,727 | ₩32,996 | -5.38% | 1.2만 |
|---|
| 2025.11.14 | ₩30,581 | ₩36,215 | ₩30,581 | ₩35,678 | +16.67% | 6.5천 |
|---|
| 2025.11.13 | ₩32,727 | ₩33,801 | ₩30,313 | ₩30,313 | -7.38% | 4.1천 |
|---|
| 2025.11.12 | ₩34,069 | ₩36,215 | ₩31,654 | ₩32,996 | -3.15% | 3.8천 |
|---|
| 2025.11.11 | ₩34,874 | ₩35,142 | ₩33,264 | ₩33,532 | -3.85% | 2천 |
|---|
| 2025.11.10 | ₩35,142 | ₩36,483 | ₩34,874 | ₩35,142 | 0.00% | 1.9천 |
|---|
| 2025.11.07 | ₩36,215 | ₩37,288 | ₩32,459 | ₩35,142 | -2.96% | 1.2만 |
|---|
| 2025.11.06 | ₩38,361 | ₩39,970 | ₩37,556 | ₩39,166 | +2.10% | 3.7천 |
|---|
| 2025.11.05 | ₩39,970 | ₩39,970 | ₩38,093 | ₩38,093 | -4.70% | 3.1천 |
|---|
| 2025.11.04 | ₩39,166 | ₩39,702 | ₩38,361 | ₩39,166 | 0.00% | 2.5천 |
|---|
| 2025.11.03 | ₩42,653 | ₩42,653 | ₩39,166 | ₩39,702 | -6.92% | 3.8천 |
|---|
| 2025.10.31 | ₩39,970 | ₩40,775 | ₩39,702 | ₩39,970 | 0.00% | 2.3천 |
|---|
| 2025.10.30 | ₩39,702 | ₩40,507 | ₩39,166 | ₩39,970 | +0.68% | 2.5천 |
|---|
| 2025.10.29 | ₩39,970 | ₩40,775 | ₩39,434 | ₩40,239 | +0.67% | 2.2천 |
|---|
| 2025.10.28 | ₩41,312 | ₩41,580 | ₩39,702 | ₩40,239 | -2.60% | 3.8천 |
|---|
| 2025.10.27 | ₩43,190 | ₩44,263 | ₩41,312 | ₩41,848 | -3.11% | 1만 |
|---|
| 2025.10.24 | ₩44,531 | ₩45,067 | ₩42,385 | ₩43,190 | -3.01% | 6.1천 |
|---|
| 2025.10.23 | ₩41,043 | ₩43,726 | ₩39,702 | ₩43,726 | +6.54% | 3.3천 |
|---|
| 2025.10.22 | ₩43,726 | ₩43,726 | ₩39,970 | ₩41,043 | -6.13% | 2.6천 |
|---|
| 2025.10.21 | ₩43,190 | ₩43,190 | ₩41,312 | ₩42,385 | -1.86% | 2.4천 |
|---|
| 2025.10.20 | ₩41,848 | ₩43,190 | ₩41,580 | ₩42,385 | +1.28% | 3.4천 |
|---|
| 2025.10.17 | ₩41,580 | ₩42,117 | ₩40,775 | ₩41,312 | -0.65% | 2천 |
|---|
| 2025.10.16 | ₩41,312 | ₩42,921 | ₩40,775 | ₩41,848 | +1.30% | 2.5천 |
|---|
| 2025.10.15 | ₩41,848 | ₩43,726 | ₩39,434 | ₩40,775 | -2.56% | 4.1천 |
|---|
| 2025.10.14 | ₩39,702 | ₩41,580 | ₩39,166 | ₩41,312 | +4.05% | 4.8천 |
|---|
| 2025.10.13 | ₩42,653 | ₩43,458 | ₩38,361 | ₩38,897 | -8.81% | 3.9천 |
|---|
| 2025.10.10 | ₩43,458 | ₩44,799 | ₩40,775 | ₩40,775 | -6.17% | 5.5천 |
|---|