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 | ₩953 | ₩1,100 | ₩819 | ₩953 | 0.00% | 42.7만 |
| 2026.10.07 | ₩1,060 | ₩1,060 | ₩966 | ₩993 | -6.33% | 14.2만 |
| 2026.10.06 | ₩1,033 | ₩1,033 | ₩980 | ₩1,006 | -2.60% | 18.2만 |
| 2026.10.05 | ₩1,087 | ₩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 | ₩1,114 | ₩1,114 | -3.49% | 3.8만 |
| 2026.09.30 | ₩1,114 | ₩1,154 | ₩1,114 |
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 | ₩1,114 | +1.22% | 16.6만 |
|---|
| 2026.09.28 | ₩1,127 | ₩1,154 | ₩1,073 | ₩1,114 | -1.19% | 15.8만 |
|---|
| 2026.09.25 | ₩1,208 | ₩1,288 | ₩1,087 | ₩1,114 | -7.78% | 28.6만 |
|---|
| 2026.09.24 | ₩1,302 | ₩1,328 | ₩1,154 | ₩1,181 | -9.28% | 30.8만 |
|---|
| 2026.09.23 | ₩1,342 | ₩1,355 | ₩1,261 | ₩1,275 | -5.00% | 13.8만 |
|---|
| 2026.09.22 | ₩1,315 | ₩1,436 | ₩1,302 | ₩1,342 | +2.04% | 15.9만 |
|---|
| 2026.09.21 | ₩1,396 | ₩1,436 | ₩1,275 | ₩1,302 | -6.73% | 18.4만 |
|---|
| 2026.09.18 | ₩1,489 | ₩1,516 | ₩1,342 | ₩1,342 | -9.91% | 12.2만 |
|---|
| 2026.09.17 | ₩1,503 | ₩1,583 | ₩1,436 | ₩1,463 | -2.68% | 13.9만 |
|---|
| 2026.09.16 | ₩1,449 | ₩1,543 | ₩1,436 | ₩1,503 | +3.70% | 18만 |
|---|
| 2026.09.15 | ₩1,503 | ₩1,624 | ₩1,449 | ₩1,516 | +0.89% | 15.7만 |
|---|
| 2026.09.14 | ₩1,557 | ₩1,597 | ₩1,489 | ₩1,503 | -3.45% | 13.4만 |
|---|
| 2026.09.11 | ₩1,583 | ₩1,677 | ₩1,516 | ₩1,516 | -4.24% | 13.1만 |
|---|
| 2026.09.10 | ₩1,624 | ₩1,664 | ₩1,489 | ₩1,557 | -4.13% | 14.7만 |
|---|
| 2026.09.09 | ₩1,798 | ₩1,798 | ₩1,583 | ₩1,610 | -10.45% | 18.8만 |
|---|
| 2026.09.08 | ₩1,771 | ₩1,812 | ₩1,691 | ₩1,704 | -3.79% | 14.5만 |
|---|
| 2026.09.04 | ₩1,838 | ₩1,865 | ₩1,744 | ₩1,812 | -1.46% | 9.7만 |
|---|
| 2026.09.03 | ₩1,905 | ₩1,905 | ₩1,812 | ₩1,838 | -3.52% | 12.6만 |
|---|
| 2026.09.02 | ₩1,959 | ₩1,986 | ₩1,852 | ₩1,852 | -5.48% | 8.5만 |
|---|
| 2026.09.01 | ₩1,946 | ₩1,973 | ₩1,879 | ₩1,905 | -2.07% | 6.5만 |
|---|
| 2026.08.31 | ₩1,986 | ₩2,053 | ₩1,892 | ₩1,999 | +0.68% | 3.6만 |
|---|
| 2026.08.28 | ₩2,026 | ₩2,120 | ₩1,946 | ₩1,999 | -1.32% | 11.9만 |
|---|
| 2026.08.27 | ₩2,093 | ₩2,134 | ₩1,879 | ₩2,013 | -3.85% | 28.7만 |
|---|
| 2026.08.26 | ₩2,134 | ₩2,160 | ₩2,026 | ₩2,066 | -3.14% | 10.5만 |
|---|
| 2026.08.25 | ₩2,160 | ₩2,201 | ₩2,080 | ₩2,134 | -1.24% | 14.2만 |
|---|
| 2026.08.24 | ₩2,147 | ₩2,214 | ₩2,026 | ₩2,120 | -1.25% | 8.3만 |
|---|
| 2026.08.21 | ₩2,187 | ₩2,228 | ₩2,013 | ₩2,120 | -3.07% | 21.2만 |
|---|
| 2026.08.20 | ₩2,295 | ₩2,308 | ₩2,134 | ₩2,160 | -5.85% | 13.4만 |
|---|
| 2026.08.19 | ₩2,308 | ₩2,348 | ₩2,214 | ₩2,308 | 0.00% | 19.7만 |
|---|
| 2026.08.18 | ₩2,456 | ₩2,590 | ₩2,254 | ₩2,281 | -7.10% | 28.2만 |
|---|
| 2026.08.17 | ₩2,724 | ₩2,724 | ₩2,348 | ₩2,415 | -11.33% | 36.8만 |
|---|
| 2026.08.14 | ₩2,456 | ₩2,791 | ₩2,335 | ₩2,415 | -1.64% | 47만 |
|---|
| 2026.08.13 | ₩2,120 | ₩2,791 | ₩2,066 | ₩2,509 | +18.35% | 229.3만 |
|---|
| 2026.08.12 | ₩3,127 | ₩3,220 | ₩2,187 | ₩2,241 | -28.33% | 114.7만 |
|---|
| 2026.08.11 | ₩4,294 | ₩4,522 | ₩3,073 | ₩3,100 | -27.81% | 60.1만 |
|---|
| 2026.08.10 | ₩5,461 | ₩5,569 | ₩4,697 | ₩4,911 | -10.07% | 7.3만 |
|---|
| 2026.08.07 | ₩5,837 | ₩5,837 | ₩5,314 | ₩5,394 | -7.59% | 7만 |
|---|
| 2026.08.06 | ₩6,025 | ₩6,307 | ₩5,394 | ₩5,918 | -1.78% | 7.9만 |
|---|
| 2026.08.05 | ₩6,495 | ₩6,790 | ₩5,891 | ₩6,106 | -5.99% | 5.5만 |
|---|
| 2026.08.04 | ₩6,897 | ₩7,085 | ₩6,186 | ₩6,334 | -8.17% | 8.6만 |
|---|
| 2026.08.03 | ₩6,884 | ₩7,380 | ₩6,790 | ₩6,911 | +0.39% | 8.4만 |
|---|
| 2026.07.31 | ₩6,709 | ₩6,937 | ₩6,602 | ₩6,736 | +0.40% | 1.5만 |
|---|
| 2026.07.30 | ₩6,736 | ₩7,514 | ₩6,508 | ₩6,656 | -1.20% | 6.2만 |
|---|
| 2026.07.29 | ₩6,575 | ₩6,790 | ₩6,575 | ₩6,683 | +1.63% | 6.7만 |
|---|
| 2026.07.28 | ₩6,293 | ₩6,548 | ₩6,240 | ₩6,481 | +2.99% | 2.7만 |
|---|
| 2026.07.27 | ₩6,991 | ₩7,112 | ₩6,173 | ₩6,293 | -9.98% | 13.6만 |
|---|
| 2026.07.24 | ₩6,683 | ₩7,045 | ₩6,441 | ₩6,562 | -1.81% | 10.9만 |
|---|
| 2026.07.23 | ₩6,656 | ₩6,830 | ₩6,173 | ₩6,267 | -5.85% | 6.8만 |
|---|
| 2026.07.22 | ₩7,152 | ₩7,380 | ₩6,334 | ₩6,629 | -7.32% | 25.6만 |
|---|
| 2026.07.21 | ₩6,159 | ₩6,857 | ₩6,025 | ₩6,374 | +3.49% | 5.1만 |
|---|
| 2026.07.20 | ₩6,280 | ₩6,280 | ₩5,985 | ₩6,065 | -3.42% | 1.6만 |
|---|
| 2026.07.17 | ₩6,575 | ₩6,575 | ₩6,038 | ₩6,213 | -5.51% | 2.5만 |
|---|
| 2026.07.16 | ₩6,307 | ₩6,844 | ₩5,864 | ₩6,683 | +5.96% | 7만 |
|---|
| 2026.07.15 | ₩6,454 | ₩6,454 | ₩5,851 | ₩6,347 | -1.66% | 4.7만 |
|---|
| 2026.07.14 | ₩6,562 | ₩6,844 | ₩5,985 | ₩6,240 | -4.91% | 7.3만 |
|---|
| 2026.07.13 | ₩6,589 | ₩6,884 | ₩6,065 | ₩6,374 | -3.26% | 9만 |
|---|
| 2026.07.10 | ₩6,656 | ₩6,817 | ₩5,985 | ₩6,656 | 0.00% | 6.2만 |
|---|
| 2026.07.09 | ₩7,085 | ₩7,085 | ₩6,629 | ₩6,656 | -6.06% | 3.8만 |
|---|
| 2026.07.08 | ₩6,857 | ₩7,192 | ₩6,226 | ₩6,629 | -3.33% | 10.2만 |
|---|
| 2026.07.07 | ₩7,917 | ₩7,917 | ₩6,683 | ₩7,098 | -10.34% | 20.7만 |
|---|
| 2026.07.06 | ₩8,762 | ₩9,044 | ₩7,823 | ₩7,971 | -9.04% | 16만 |
|---|
| 2026.07.02 | ₩11,808 | ₩12,077 | ₩9,125 | ₩9,393 | -20.45% | 11.9만 |
|---|
| 2026.07.01 | ₩13,955 | ₩15,297 | ₩10,467 | ₩11,272 | -19.23% | 22.9만 |
|---|
| 2026.06.30 | ₩12,077 | ₩15,297 | ₩11,003 | ₩13,955 | +15.56% | 63.8만 |
|---|
| 2026.06.29 | ₩8,588 | ₩12,077 | ₩8,320 | ₩11,808 | +37.50% | 190.7만 |
|---|
| 2026.06.26 | ₩5,636 | ₩10,198 | ₩5,636 | ₩8,588 | +52.38% | 549.2만 |
|---|
| 2026.06.25 | ₩9,661 | ₩9,930 | ₩4,831 | ₩5,636 | -41.67% | 23.3만 |
|---|
| 2026.06.24 | ₩9,930 | ₩9,930 | ₩9,125 | ₩9,125 | -8.11% | 2.5만 |
|---|
| 2026.06.23 | ₩11,003 | ₩11,003 | ₩9,661 | ₩9,661 | -12.20% | 6.3만 |
|---|
| 2026.06.22 | ₩11,272 | ₩11,808 | ₩10,467 | ₩11,540 | +2.38% | 2.3만 |
|---|
| 2026.06.18 | ₩10,198 | ₩12,077 | ₩10,198 | ₩11,272 | +10.53% | 4.5만 |
|---|
| 2026.06.17 | ₩10,198 | ₩14,492 | ₩10,198 | ₩11,003 | +7.89% | 21.2만 |
|---|
| 2026.06.16 | ₩11,272 | ₩11,272 | ₩10,198 | ₩10,198 | -9.52% | 3.2만 |
|---|
| 2026.06.15 | ₩11,808 | ₩12,077 | ₩11,272 | ₩11,272 | -4.55% | 8.4천 |
|---|
| 2026.06.12 | ₩11,272 | ₩12,077 | ₩11,272 | ₩11,272 | 0.00% | 6.4천 |
|---|
| 2026.06.11 | ₩11,808 | ₩11,808 | ₩11,003 | ₩11,540 | -2.27% | 5.2천 |
|---|
| 2026.06.10 | ₩11,808 | ₩12,345 | ₩11,272 | ₩11,540 | -2.27% | 7.7천 |
|---|
| 2026.06.09 | ₩12,882 | ₩12,882 | ₩11,808 | ₩12,077 | -6.25% | 1.3만 |
|---|
| 2026.06.08 | ₩12,614 | ₩13,150 | ₩12,345 | ₩12,614 | 0.00% | 1.4만 |
|---|
| 2026.06.05 | ₩13,687 | ₩13,955 | ₩12,614 | ₩12,614 | -7.84% | 1.7만 |
|---|
| 2026.06.04 | ₩13,419 | ₩13,687 | ₩13,419 | ₩13,419 | 0.00% | 3.3천 |
|---|
| 2026.06.03 | ₩13,687 | ₩13,955 | ₩13,419 | ₩13,419 | -1.96% | 8.3천 |
|---|
| 2026.06.02 | ₩13,955 | ₩14,492 | ₩13,419 | ₩13,419 | -3.85% | 6천 |
|---|
| 2026.06.01 | ₩14,761 | ₩15,029 | ₩13,687 | ₩13,955 | -5.45% | 1.5만 |
|---|
| 2026.05.29 | ₩14,224 | ₩15,297 | ₩13,419 | ₩15,297 | +7.55% | 1.8만 |
|---|
| 2026.05.28 | ₩13,687 | ₩14,492 | ₩13,687 | ₩13,955 | +1.96% | 1.1만 |
|---|
| 2026.05.27 | ₩13,687 | ₩14,224 | ₩13,150 | ₩14,224 | +3.92% | 9.8천 |
|---|
| 2026.05.26 | ₩13,955 | ₩13,955 | ₩13,150 | ₩13,150 | -5.77% | 6.7천 |
|---|
| 2026.05.22 | ₩13,419 | ₩13,955 | ₩13,150 | ₩13,419 | 0.00% | 5.2천 |
|---|
| 2026.05.21 | ₩13,419 | ₩13,687 | ₩12,882 | ₩13,150 | -2.00% | 1.1만 |
|---|
| 2026.05.20 | ₩12,882 | ₩13,955 | ₩12,614 | ₩13,419 | +4.17% | 6.3천 |
|---|
| 2026.05.19 | ₩12,614 | ₩13,419 | ₩12,614 | ₩12,882 | +2.13% | 8천 |
|---|
| 2026.05.18 | ₩13,419 | ₩13,419 | ₩12,345 | ₩12,882 | -4.00% | 1.5만 |
|---|
| 2026.05.15 | ₩13,419 | ₩13,687 | ₩13,150 | ₩13,150 | -2.00% | 1.2만 |
|---|
| 2026.05.14 | ₩13,419 | ₩13,955 | ₩13,419 | ₩13,687 | +2.00% | 5.9천 |
|---|
| 2026.05.13 | ₩14,224 | ₩15,297 | ₩13,150 | ₩13,419 | -5.66% | 3만 |
|---|
| 2026.05.12 | ₩14,761 | ₩15,297 | ₩14,492 | ₩14,761 | 0.00% | 1.5만 |
|---|
| 2026.05.11 | ₩15,029 | ₩15,834 | ₩14,761 | ₩14,761 | -1.79% | 1만 |
|---|
| 2026.05.08 | ₩15,834 | ₩15,834 | ₩14,761 | ₩15,029 | -5.08% | 1.1만 |
|---|
| 2026.05.07 | ₩16,639 | ₩16,639 | ₩15,566 | ₩15,566 | -6.45% | 5.9천 |
|---|
| 2026.05.06 | ₩15,297 | ₩16,908 | ₩15,297 | ₩16,639 | +8.77% | 1.1만 |
|---|
| 2026.05.05 | ₩15,566 | ₩16,371 | ₩15,029 | ₩15,297 | -1.72% | 9.6천 |
|---|
| 2026.05.04 | ₩15,297 | ₩16,371 | ₩15,029 | ₩15,566 | +1.75% | 1.3만 |
|---|
| 2026.05.01 | ₩16,639 | ₩16,639 | ₩15,834 | ₩15,834 | -4.84% | 7.8천 |
|---|
| 2026.04.30 | ₩15,029 | ₩16,371 | ₩14,761 | ₩16,102 | +7.14% | 1.9만 |
|---|
| 2026.04.29 | ₩15,029 | ₩15,566 | ₩14,224 | ₩15,029 | 0.00% | 2.7만 |
|---|
| 2026.04.28 | ₩15,834 | ₩16,102 | ₩15,297 | ₩15,566 | -1.69% | 7.4천 |
|---|
| 2026.04.27 | ₩15,566 | ₩16,371 | ₩15,297 | ₩15,566 | 0.00% | 9.3천 |
|---|
| 2026.04.24 | ₩16,371 | ₩16,371 | ₩14,761 | ₩16,102 | -1.64% | 3.3만 |
|---|
| 2026.04.23 | ₩16,102 | ₩17,176 | ₩15,566 | ₩16,371 | +1.67% | 1.3만 |
|---|
| 2026.04.22 | ₩16,639 | ₩17,176 | ₩15,566 | ₩16,371 | -1.61% | 1.4만 |
|---|
| 2026.04.21 | ₩17,176 | ₩17,176 | ₩15,297 | ₩16,102 | -6.25% | 2.3만 |
|---|
| 2026.04.20 | ₩16,371 | ₩17,176 | ₩15,834 | ₩16,639 | +1.64% | 2.5만 |
|---|
| 2026.04.17 | ₩16,639 | ₩17,981 | ₩15,566 | ₩16,102 | -3.23% | 5.7만 |
|---|
| 2026.04.16 | ₩19,055 | ₩19,860 | ₩15,834 | ₩15,834 | -16.90% | 8.2만 |
|---|
| 2026.04.15 | ₩16,371 | ₩21,202 | ₩16,102 | ₩18,249 | +11.48% | 17.4만 |
|---|
| 2026.04.14 | ₩16,908 | ₩18,786 | ₩16,639 | ₩16,639 | -1.59% | 3.4만 |
|---|
| 2026.04.13 | ₩13,419 | ₩16,908 | ₩13,150 | ₩16,639 | +24.00% | 5.4만 |
|---|
| 2026.04.10 | ₩13,687 | ₩14,224 | ₩13,419 | ₩13,419 | -1.96% | 9.3만 |
|---|
| 2026.04.09 | ₩15,297 | ₩15,297 | ₩13,687 | ₩13,687 | -10.53% | 3.8만 |
|---|
| 2026.04.08 | ₩15,566 | ₩16,102 | ₩14,492 | ₩14,761 | -5.17% | 7만 |
|---|
| 2026.04.07 | ₩14,492 | ₩14,761 | ₩13,150 | ₩14,761 | +1.85% | 8.3천 |
|---|
| 2026.04.06 | ₩15,029 | ₩15,029 | ₩13,955 | ₩14,224 | -5.36% | 1.9만 |
|---|
| 2026.04.02 | ₩14,761 | ₩15,029 | ₩13,955 | ₩14,761 | 0.00% | 2.1만 |
|---|
| 2026.04.01 | ₩14,761 | ₩15,297 | ₩14,224 | ₩14,224 | -3.64% | 1.8만 |
|---|
| 2026.03.31 | ₩14,761 | ₩14,761 | ₩13,687 | ₩14,761 | 0.00% | 1.6만 |
|---|
| 2026.03.30 | ₩15,029 | ₩16,371 | ₩13,419 | ₩13,687 | -8.93% | 9천 |
|---|
| 2026.03.27 | ₩15,566 | ₩16,908 | ₩13,955 | ₩15,029 | -3.45% | 2.3만 |
|---|
| 2026.03.26 | ₩17,981 | ₩18,786 | ₩15,566 | ₩15,566 | -13.43% | 6.3만 |
|---|
| 2026.03.25 | ₩19,055 | ₩19,591 | ₩18,249 | ₩18,786 | -1.41% | 2.2만 |
|---|
| 2026.03.24 | ₩19,860 | ₩21,202 | ₩17,981 | ₩19,323 | -2.70% | 2.1만 |
|---|
| 2026.03.23 | ₩21,470 | ₩22,007 | ₩19,591 | ₩19,860 | -7.50% | 9천 |
|---|
| 2026.03.20 | ₩20,396 | ₩21,470 | ₩20,128 | ₩20,665 | +1.32% | 1.4만 |
|---|
| 2026.03.19 | ₩21,738 | ₩22,275 | ₩20,128 | ₩20,396 | -6.17% | 2만 |
|---|
| 2026.03.18 | ₩23,885 | ₩23,885 | ₩21,738 | ₩22,007 | -7.87% | 6.9천 |
|---|
| 2026.03.17 | ₩24,154 | ₩24,422 | ₩23,349 | ₩23,885 | -1.11% | 5.8천 |
|---|
| 2026.03.16 | ₩26,032 | ₩26,301 | ₩22,812 | ₩23,080 | -11.34% | 1.1만 |
|---|
| 2026.03.13 | ₩26,837 | ₩27,643 | ₩24,690 | ₩25,496 | -5.00% | 5.7천 |
|---|
| 2026.03.12 | ₩27,374 | ₩28,179 | ₩26,569 | ₩27,106 | -0.98% | 3.1천 |
|---|
| 2026.03.11 | ₩27,106 | ₩28,179 | ₩27,106 | ₩27,106 | 0.00% | 2.5천 |
|---|
| 2026.03.10 | ₩27,643 | ₩29,253 | ₩26,837 | ₩27,106 | -1.94% | 4.8천 |
|---|
| 2026.03.09 | ₩27,374 | ₩29,253 | ₩26,301 | ₩27,643 | +0.98% | 3.9천 |
|---|
| 2026.03.06 | ₩26,837 | ₩27,374 | ₩26,569 | ₩26,569 | -1.00% | 1.5천 |
|---|
| 2026.03.05 | ₩28,448 | ₩29,790 | ₩26,837 | ₩27,374 | -3.77% | 7.2천 |
|---|
| 2026.03.04 | ₩26,569 | ₩28,179 | ₩26,569 | ₩27,643 | +4.04% | 2천 |
|---|
| 2026.03.03 | ₩28,448 | ₩28,448 | ₩25,496 | ₩26,569 | -6.60% | 8.3천 |
|---|
| 2026.03.02 | ₩30,058 | ₩30,326 | ₩28,716 | ₩28,984 | -3.57% | 6.3천 |
|---|
| 2026.02.27 | ₩29,521 | ₩30,595 | ₩28,984 | ₩30,595 | +3.64% | 6.7천 |
|---|
| 2026.02.26 | ₩29,253 | ₩30,326 | ₩28,448 | ₩29,790 | +1.83% | 4.1천 |
|---|
| 2026.02.25 | ₩28,716 | ₩30,326 | ₩28,179 | ₩28,984 | +0.93% | 5.7천 |
|---|
| 2026.02.24 | ₩31,131 | ₩31,131 | ₩28,984 | ₩28,984 | -6.90% | 5.2천 |
|---|
| 2026.02.23 | ₩29,521 | ₩30,326 | ₩28,179 | ₩29,253 | -0.91% | 9천 |
|---|
| 2026.02.20 | ₩30,326 | ₩31,131 | ₩29,790 | ₩29,790 | -1.77% | 4.3천 |
|---|
| 2026.02.19 | ₩29,521 | ₩31,400 | ₩28,179 | ₩30,595 | +3.64% | 9.2천 |
|---|
| 2026.02.18 | ₩28,179 | ₩30,595 | ₩28,179 | ₩28,984 | +2.86% | 9.2천 |
|---|
| 2026.02.17 | ₩30,326 | ₩30,595 | ₩28,179 | ₩28,448 | -6.19% | 1.2만 |
|---|
| 2026.02.13 | ₩28,716 | ₩32,473 | ₩28,716 | ₩30,863 | +7.48% | 1.2만 |
|---|
| 2026.02.12 | ₩29,253 | ₩29,790 | ₩27,911 | ₩28,984 | -0.92% | 9.3천 |
|---|
| 2026.02.11 | ₩26,301 | ₩29,521 | ₩25,496 | ₩28,448 | +8.16% | 1.4만 |
|---|
| 2026.02.10 | ₩26,569 | ₩28,448 | ₩25,764 | ₩26,837 | +1.01% | 1.2만 |
|---|
| 2026.02.09 | ₩27,374 | ₩28,179 | ₩25,496 | ₩26,032 | -4.90% | 1.2만 |
|---|
| 2026.02.06 | ₩25,227 | ₩28,179 | ₩24,690 | ₩27,643 | +9.57% | 2.6만 |
|---|
| 2026.02.05 | ₩25,496 | ₩27,374 | ₩24,154 | ₩24,422 | -4.21% | 7.4천 |
|---|
| 2026.02.04 | ₩24,422 | ₩26,569 | ₩23,349 | ₩25,496 | +4.40% | 2만 |
|---|
| 2026.02.03 | ₩23,349 | ₩23,885 | ₩22,007 | ₩23,349 | 0.00% | 1.2만 |
|---|
| 2026.02.02 | ₩24,154 | ₩24,690 | ₩23,080 | ₩23,349 | -3.33% | 7천 |
|---|
| 2026.01.30 | ₩24,690 | ₩24,959 | ₩23,080 | ₩24,154 | -2.17% | 7.5천 |
|---|
| 2026.01.29 | ₩24,422 | ₩25,227 | ₩23,885 | ₩24,422 | 0.00% | 5.7천 |
|---|
| 2026.01.28 | ₩25,764 | ₩25,764 | ₩24,154 | ₩24,690 | -4.17% | 1.7만 |
|---|
| 2026.01.27 | ₩25,227 | ₩25,764 | ₩24,154 | ₩25,496 | +1.06% | 6.5천 |
|---|
| 2026.01.26 | ₩24,959 | ₩25,496 | ₩23,885 | ₩24,690 | -1.08% | 9.1천 |
|---|
| 2026.01.23 | ₩24,154 | ₩26,301 | ₩23,349 | ₩25,227 | +4.44% | 1.3만 |
|---|
| 2026.01.22 | ₩24,154 | ₩25,496 | ₩23,349 | ₩24,154 | 0.00% | 1.5만 |
|---|
| 2026.01.21 | ₩26,301 | ₩27,374 | ₩23,617 | ₩24,154 | -8.16% | 1.7만 |
|---|
| 2026.01.20 | ₩26,301 | ₩27,911 | ₩25,496 | ₩26,032 | -1.02% | 1.4만 |
|---|
| 2026.01.16 | ₩25,496 | ₩27,643 | ₩24,422 | ₩26,837 | +5.26% | 2.9만 |
|---|
| 2026.01.15 | ₩23,617 | ₩26,569 | ₩23,617 | ₩25,496 | +7.95% | 2.9만 |
|---|
| 2026.01.14 | ₩23,885 | ₩24,690 | ₩22,543 | ₩24,154 | +1.12% | 3.3만 |
|---|
| 2026.01.13 | ₩24,690 | ₩24,690 | ₩23,349 | ₩24,154 | -2.17% | 3.1만 |
|---|
| 2026.01.12 | ₩22,812 | ₩24,959 | ₩21,738 | ₩24,690 | +8.24% | 8만 |
|---|
| 2026.01.09 | ₩23,349 | ₩23,349 | ₩21,470 | ₩22,275 | -4.60% | 4만 |
|---|
| 2026.01.08 | ₩23,080 | ₩24,422 | ₩22,007 | ₩22,812 | -1.16% | 7.3만 |
|---|
| 2026.01.07 | ₩24,422 | ₩25,227 | ₩20,665 | ₩22,543 | -7.69% | 76.8만 |
|---|
| 2026.01.06 | ₩26,837 | ₩27,374 | ₩26,837 | ₩26,837 | 0.00% | 4천 |
|---|
| 2026.01.05 | ₩26,837 | ₩27,643 | ₩26,301 | ₩26,301 | -2.00% | 4.4천 |
|---|
| 2026.01.02 | ₩26,301 | ₩27,374 | ₩26,032 | ₩26,301 | 0.00% | 5.7천 |
|---|
| 2025.12.31 | ₩27,106 | ₩28,448 | ₩26,032 | ₩26,569 | -1.98% | 8.3천 |
|---|
| 2025.12.30 | ₩28,179 | ₩28,984 | ₩25,764 | ₩27,106 | -3.81% | 1.2만 |
|---|
| 2025.12.29 | ₩28,448 | ₩30,058 | ₩27,643 | ₩27,911 | -1.89% | 5.1천 |
|---|
| 2025.12.26 | ₩28,716 | ₩30,595 | ₩28,179 | ₩28,448 | -0.93% | 3.6천 |
|---|
| 2025.12.24 | ₩27,643 | ₩28,179 | ₩27,374 | ₩28,179 | +1.94% | 2.2천 |
|---|
| 2025.12.23 | ₩28,179 | ₩28,448 | ₩27,643 | ₩27,911 | -0.95% | 5.5천 |
|---|
| 2025.12.22 | ₩28,716 | ₩29,790 | ₩27,643 | ₩27,643 | -3.74% | 5.2천 |
|---|
| 2025.12.19 | ₩30,863 | ₩31,400 | ₩28,716 | ₩28,716 | -6.96% | 1.3만 |
|---|
| 2025.12.18 | ₩31,400 | ₩32,205 | ₩30,595 | ₩30,863 | -1.71% | 2.2천 |
|---|
| 2025.12.17 | ₩31,400 | ₩32,473 | ₩30,863 | ₩31,400 | 0.00% | 3.9천 |
|---|
| 2025.12.16 | ₩31,400 | ₩33,010 | ₩31,400 | ₩31,668 | +0.85% | 4.9천 |
|---|
| 2025.12.15 | ₩31,668 | ₩33,278 | ₩30,595 | ₩31,937 | +0.85% | 1.5만 |
|---|
| 2025.12.12 | ₩34,083 | ₩35,425 | ₩30,863 | ₩31,131 | -8.66% | 6.9천 |
|---|
| 2025.12.11 | ₩35,425 | ₩35,694 | ₩33,547 | ₩34,620 | -2.27% | 3.3천 |
|---|
| 2025.12.10 | ₩36,499 | ₩37,572 | ₩34,083 | ₩34,889 | -4.41% | 4.9천 |
|---|
| 2025.12.09 | ₩36,767 | ₩37,841 | ₩35,157 | ₩35,694 | -2.92% | 5.5천 |
|---|
| 2025.12.08 | ₩35,694 | ₩37,036 | ₩34,620 | ₩36,230 | +1.50% | 4.1천 |
|---|
| 2025.12.05 | ₩36,230 | ₩38,109 | ₩35,694 | ₩36,230 | 0.00% | 5.1천 |
|---|
| 2025.12.04 | ₩34,083 | ₩36,499 | ₩34,083 | ₩36,230 | +6.30% | 8.9천 |
|---|
| 2025.12.03 | ₩32,742 | ₩33,815 | ₩32,205 | ₩33,547 | +2.46% | 5.3천 |
|---|
| 2025.12.02 | ₩36,230 | ₩37,036 | ₩31,937 | ₩32,205 | -11.11% | 5.8천 |
|---|
| 2025.12.01 | ₩36,499 | ₩37,036 | ₩33,010 | ₩33,815 | -7.35% | 4.6천 |
|---|
| 2025.11.28 | ₩34,352 | ₩37,036 | ₩33,815 | ₩36,767 | +7.03% | 5.9천 |
|---|
| 2025.11.26 | ₩30,595 | ₩34,620 | ₩29,521 | ₩33,547 | +9.65% | 8.6천 |
|---|
| 2025.11.25 | ₩30,595 | ₩32,205 | ₩28,984 | ₩30,326 | -0.88% | 3.2천 |
|---|
| 2025.11.24 | ₩31,668 | ₩32,473 | ₩30,058 | ₩30,326 | -4.24% | 2.9천 |
|---|
| 2025.11.21 | ₩30,326 | ₩32,205 | ₩29,253 | ₩31,400 | +3.54% | 3.9천 |
|---|
| 2025.11.20 | ₩30,595 | ₩32,473 | ₩28,984 | ₩28,984 | -5.26% | 6.9천 |
|---|
| 2025.11.19 | ₩33,547 | ₩33,547 | ₩28,448 | ₩30,326 | -9.60% | 6.8천 |
|---|
| 2025.11.18 | ₩33,815 | ₩35,425 | ₩32,205 | ₩33,010 | -2.38% | 4.6천 |
|---|
| 2025.11.17 | ₩34,889 | ₩36,230 | ₩32,742 | ₩33,010 | -5.38% | 1.2만 |
|---|
| 2025.11.14 | ₩30,595 | ₩36,230 | ₩30,595 | ₩35,694 | +16.67% | 6.5천 |
|---|
| 2025.11.13 | ₩32,742 | ₩33,815 | ₩30,326 | ₩30,326 | -7.38% | 4.1천 |
|---|
| 2025.11.12 | ₩34,083 | ₩36,230 | ₩31,668 | ₩33,010 | -3.15% | 3.8천 |
|---|
| 2025.11.11 | ₩34,889 | ₩35,157 | ₩33,278 | ₩33,547 | -3.85% | 2천 |
|---|
| 2025.11.10 | ₩35,157 | ₩36,499 | ₩34,889 | ₩35,157 | 0.00% | 1.9천 |
|---|
| 2025.11.07 | ₩36,230 | ₩37,304 | ₩32,473 | ₩35,157 | -2.96% | 1.2만 |
|---|
| 2025.11.06 | ₩38,377 | ₩39,988 | ₩37,572 | ₩39,183 | +2.10% | 3.7천 |
|---|
| 2025.11.05 | ₩39,988 | ₩39,988 | ₩38,109 | ₩38,109 | -4.70% | 3.1천 |
|---|
| 2025.11.04 | ₩39,183 | ₩39,719 | ₩38,377 | ₩39,183 | 0.00% | 2.5천 |
|---|
| 2025.11.03 | ₩42,671 | ₩42,671 | ₩39,183 | ₩39,719 | -6.92% | 3.8천 |
|---|
| 2025.10.31 | ₩39,988 | ₩40,793 | ₩39,719 | ₩39,988 | 0.00% | 2.3천 |
|---|
| 2025.10.30 | ₩39,719 | ₩40,524 | ₩39,183 | ₩39,988 | +0.68% | 2.5천 |
|---|
| 2025.10.29 | ₩39,988 | ₩40,793 | ₩39,451 | ₩40,256 | +0.67% | 2.2천 |
|---|
| 2025.10.28 | ₩41,330 | ₩41,598 | ₩39,719 | ₩40,256 | -2.60% | 3.8천 |
|---|
| 2025.10.27 | ₩43,208 | ₩44,282 | ₩41,330 | ₩41,866 | -3.11% | 1만 |
|---|
| 2025.10.24 | ₩44,550 | ₩45,087 | ₩42,403 | ₩43,208 | -3.01% | 6.1천 |
|---|
| 2025.10.23 | ₩41,061 | ₩43,745 | ₩39,719 | ₩43,745 | +6.54% | 3.3천 |
|---|
| 2025.10.22 | ₩43,745 | ₩43,745 | ₩39,988 | ₩41,061 | -6.13% | 2.6천 |
|---|
| 2025.10.21 | ₩43,208 | ₩43,208 | ₩41,330 | ₩42,403 | -1.86% | 2.4천 |
|---|
| 2025.10.20 | ₩41,866 | ₩43,208 | ₩41,598 | ₩42,403 | +1.28% | 3.4천 |
|---|
| 2025.10.17 | ₩41,598 | ₩42,135 | ₩40,793 | ₩41,330 | -0.65% | 2천 |
|---|
| 2025.10.16 | ₩41,330 | ₩42,940 | ₩40,793 | ₩41,866 | +1.30% | 2.5천 |
|---|
| 2025.10.15 | ₩41,866 | ₩43,745 | ₩39,451 | ₩40,793 | -2.56% | 4.1천 |
|---|
| 2025.10.14 | ₩39,719 | ₩41,598 | ₩39,183 | ₩41,330 | +4.05% | 4.8천 |
|---|
| 2025.10.13 | ₩42,671 | ₩43,477 | ₩38,377 | ₩38,914 | -8.81% | 3.9천 |
|---|
| 2025.10.10 | ₩43,477 | ₩44,818 | ₩40,793 | ₩40,793 | -6.17% | 5.5천 |
|---|