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 | ₩1,059 | ₩1,059 | ₩966 | ₩992 | -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 | ₩1,059 | -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 | ₩1,328 | ₩1,153 | ₩1,180 | -9.28% | 30.8만 |
|---|
| 2026.09.23 | ₩1,341 | ₩1,354 | ₩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 | ₩1,515 | ₩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 | ₩1,623 | ₩1,448 | ₩1,515 | +0.89% | 15.7만 |
|---|
| 2026.09.14 | ₩1,556 | ₩1,596 | ₩1,489 | ₩1,502 | -3.45% | 13.4만 |
|---|
| 2026.09.11 | ₩1,582 | ₩1,676 | ₩1,515 | ₩1,515 | -4.24% | 13.1만 |
|---|
| 2026.09.10 | ₩1,623 | ₩1,663 | ₩1,489 | ₩1,556 | -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 | ₩1,851 | ₩1,851 | -5.48% | 8.5만 |
|---|
| 2026.09.01 | ₩1,945 | ₩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 | ₩1,945 | ₩1,998 | -1.32% | 11.9만 |
|---|
| 2026.08.27 | ₩2,092 | ₩2,132 | ₩1,877 | ₩2,012 | -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 | ₩2,079 | ₩2,132 | -1.24% | 14.2만 |
|---|
| 2026.08.24 | ₩2,146 | ₩2,213 | ₩2,025 | ₩2,119 | -1.25% | 8.3만 |
|---|
| 2026.08.21 | ₩2,186 | ₩2,226 | ₩2,012 | ₩2,119 | -3.07% | 21.2만 |
|---|
| 2026.08.20 | ₩2,293 | ₩2,307 | ₩2,132 | ₩2,159 | -5.85% | 13.4만 |
|---|
| 2026.08.19 | ₩2,307 | ₩2,347 | ₩2,213 | ₩2,307 | 0.00% | 19.7만 |
|---|
| 2026.08.18 | ₩2,454 | ₩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 | ₩2,508 | +18.35% | 229.3만 |
|---|
| 2026.08.12 | ₩3,125 | ₩3,219 | ₩2,186 | ₩2,240 | -28.33% | 114.7만 |
|---|
| 2026.08.11 | ₩4,291 | ₩4,519 | ₩3,071 | ₩3,098 | -27.81% | 60.1만 |
|---|
| 2026.08.10 | ₩5,458 | ₩5,565 | ₩4,694 | ₩4,908 | -10.07% | 7.3만 |
|---|
| 2026.08.07 | ₩5,834 | ₩5,834 | ₩5,311 | ₩5,391 | -7.59% | 7만 |
|---|
| 2026.08.06 | ₩6,021 | ₩6,303 | ₩5,391 | ₩5,914 | -1.78% | 7.9만 |
|---|
| 2026.08.05 | ₩6,491 | ₩6,786 | ₩5,887 | ₩6,102 | -5.99% | 5.5만 |
|---|
| 2026.08.04 | ₩6,893 | ₩7,081 | ₩6,182 | ₩6,330 | -8.17% | 8.6만 |
|---|
| 2026.08.03 | ₩6,880 | ₩7,376 | ₩6,786 | ₩6,907 | +0.39% | 8.4만 |
|---|
| 2026.07.31 | ₩6,705 | ₩6,933 | ₩6,598 | ₩6,732 | +0.40% | 1.5만 |
|---|
| 2026.07.30 | ₩6,732 | ₩7,510 | ₩6,504 | ₩6,652 | -1.20% | 6.2만 |
|---|
| 2026.07.29 | ₩6,571 | ₩6,786 | ₩6,571 | ₩6,679 | +1.63% | 6.7만 |
|---|
| 2026.07.28 | ₩6,290 | ₩6,544 | ₩6,236 | ₩6,477 | +2.99% | 2.7만 |
|---|
| 2026.07.27 | ₩6,987 | ₩7,108 | ₩6,169 | ₩6,290 | -9.98% | 13.6만 |
|---|
| 2026.07.24 | ₩6,679 | ₩7,041 | ₩6,437 | ₩6,558 | -1.81% | 10.9만 |
|---|
| 2026.07.23 | ₩6,652 | ₩6,826 | ₩6,169 | ₩6,263 | -5.85% | 6.8만 |
|---|
| 2026.07.22 | ₩7,148 | ₩7,376 | ₩6,330 | ₩6,625 | -7.32% | 25.6만 |
|---|
| 2026.07.21 | ₩6,156 | ₩6,853 | ₩6,021 | ₩6,370 | +3.49% | 5.1만 |
|---|
| 2026.07.20 | ₩6,276 | ₩6,276 | ₩5,981 | ₩6,062 | -3.42% | 1.6만 |
|---|
| 2026.07.17 | ₩6,571 | ₩6,571 | ₩6,035 | ₩6,209 | -5.51% | 2.5만 |
|---|
| 2026.07.16 | ₩6,303 | ₩6,839 | ₩5,860 | ₩6,679 | +5.96% | 7만 |
|---|
| 2026.07.15 | ₩6,451 | ₩6,451 | ₩5,847 | ₩6,343 | -1.66% | 4.7만 |
|---|
| 2026.07.14 | ₩6,558 | ₩6,839 | ₩5,981 | ₩6,236 | -4.91% | 7.3만 |
|---|
| 2026.07.13 | ₩6,585 | ₩6,880 | ₩6,062 | ₩6,370 | -3.26% | 9만 |
|---|
| 2026.07.10 | ₩6,652 | ₩6,813 | ₩5,981 | ₩6,652 | 0.00% | 6.2만 |
|---|
| 2026.07.09 | ₩7,081 | ₩7,081 | ₩6,625 | ₩6,652 | -6.06% | 3.8만 |
|---|
| 2026.07.08 | ₩6,853 | ₩7,188 | ₩6,223 | ₩6,625 | -3.33% | 10.2만 |
|---|
| 2026.07.07 | ₩7,912 | ₩7,912 | ₩6,679 | ₩7,094 | -10.34% | 20.7만 |
|---|
| 2026.07.06 | ₩8,757 | ₩9,039 | ₩7,818 | ₩7,966 | -9.04% | 16만 |
|---|
| 2026.07.02 | ₩11,801 | ₩12,070 | ₩9,119 | ₩9,387 | -20.45% | 11.9만 |
|---|
| 2026.07.01 | ₩13,947 | ₩15,288 | ₩10,460 | ₩11,265 | -19.23% | 22.9만 |
|---|
| 2026.06.30 | ₩12,070 | ₩15,288 | ₩10,997 | ₩13,947 | +15.56% | 63.8만 |
|---|
| 2026.06.29 | ₩8,583 | ₩12,070 | ₩8,315 | ₩11,801 | +37.50% | 190.7만 |
|---|
| 2026.06.26 | ₩5,632 | ₩10,192 | ₩5,632 | ₩8,583 | +52.38% | 549.2만 |
|---|
| 2026.06.25 | ₩9,656 | ₩9,924 | ₩4,828 | ₩5,632 | -41.67% | 23.3만 |
|---|
| 2026.06.24 | ₩9,924 | ₩9,924 | ₩9,119 | ₩9,119 | -8.11% | 2.5만 |
|---|
| 2026.06.23 | ₩10,997 | ₩10,997 | ₩9,656 | ₩9,656 | -12.20% | 6.3만 |
|---|
| 2026.06.22 | ₩11,265 | ₩11,801 | ₩10,460 | ₩11,533 | +2.38% | 2.3만 |
|---|
| 2026.06.18 | ₩10,192 | ₩12,070 | ₩10,192 | ₩11,265 | +10.53% | 4.5만 |
|---|
| 2026.06.17 | ₩10,192 | ₩14,484 | ₩10,192 | ₩10,997 | +7.89% | 21.2만 |
|---|
| 2026.06.16 | ₩11,265 | ₩11,265 | ₩10,192 | ₩10,192 | -9.52% | 3.2만 |
|---|
| 2026.06.15 | ₩11,801 | ₩12,070 | ₩11,265 | ₩11,265 | -4.55% | 8.4천 |
|---|
| 2026.06.12 | ₩11,265 | ₩12,070 | ₩11,265 | ₩11,265 | 0.00% | 6.4천 |
|---|
| 2026.06.11 | ₩11,801 | ₩11,801 | ₩10,997 | ₩11,533 | -2.27% | 5.2천 |
|---|
| 2026.06.10 | ₩11,801 | ₩12,338 | ₩11,265 | ₩11,533 | -2.27% | 7.7천 |
|---|
| 2026.06.09 | ₩12,874 | ₩12,874 | ₩11,801 | ₩12,070 | -6.25% | 1.3만 |
|---|
| 2026.06.08 | ₩12,606 | ₩13,142 | ₩12,338 | ₩12,606 | 0.00% | 1.4만 |
|---|
| 2026.06.05 | ₩13,679 | ₩13,947 | ₩12,606 | ₩12,606 | -7.84% | 1.7만 |
|---|
| 2026.06.04 | ₩13,411 | ₩13,679 | ₩13,411 | ₩13,411 | 0.00% | 3.3천 |
|---|
| 2026.06.03 | ₩13,679 | ₩13,947 | ₩13,411 | ₩13,411 | -1.96% | 8.3천 |
|---|
| 2026.06.02 | ₩13,947 | ₩14,484 | ₩13,411 | ₩13,411 | -3.85% | 6천 |
|---|
| 2026.06.01 | ₩14,752 | ₩15,020 | ₩13,679 | ₩13,947 | -5.45% | 1.5만 |
|---|
| 2026.05.29 | ₩14,215 | ₩15,288 | ₩13,411 | ₩15,288 | +7.55% | 1.8만 |
|---|
| 2026.05.28 | ₩13,679 | ₩14,484 | ₩13,679 | ₩13,947 | +1.96% | 1.1만 |
|---|
| 2026.05.27 | ₩13,679 | ₩14,215 | ₩13,142 | ₩14,215 | +3.92% | 9.8천 |
|---|
| 2026.05.26 | ₩13,947 | ₩13,947 | ₩13,142 | ₩13,142 | -5.77% | 6.7천 |
|---|
| 2026.05.22 | ₩13,411 | ₩13,947 | ₩13,142 | ₩13,411 | 0.00% | 5.2천 |
|---|
| 2026.05.21 | ₩13,411 | ₩13,679 | ₩12,874 | ₩13,142 | -2.00% | 1.1만 |
|---|
| 2026.05.20 | ₩12,874 | ₩13,947 | ₩12,606 | ₩13,411 | +4.17% | 6.3천 |
|---|
| 2026.05.19 | ₩12,606 | ₩13,411 | ₩12,606 | ₩12,874 | +2.13% | 8천 |
|---|
| 2026.05.18 | ₩13,411 | ₩13,411 | ₩12,338 | ₩12,874 | -4.00% | 1.5만 |
|---|
| 2026.05.15 | ₩13,411 | ₩13,679 | ₩13,142 | ₩13,142 | -2.00% | 1.2만 |
|---|
| 2026.05.14 | ₩13,411 | ₩13,947 | ₩13,411 | ₩13,679 | +2.00% | 5.9천 |
|---|
| 2026.05.13 | ₩14,215 | ₩15,288 | ₩13,142 | ₩13,411 | -5.66% | 3만 |
|---|
| 2026.05.12 | ₩14,752 | ₩15,288 | ₩14,484 | ₩14,752 | 0.00% | 1.5만 |
|---|
| 2026.05.11 | ₩15,020 | ₩15,825 | ₩14,752 | ₩14,752 | -1.79% | 1만 |
|---|
| 2026.05.08 | ₩15,825 | ₩15,825 | ₩14,752 | ₩15,020 | -5.08% | 1.1만 |
|---|
| 2026.05.07 | ₩16,629 | ₩16,629 | ₩15,556 | ₩15,556 | -6.45% | 5.9천 |
|---|
| 2026.05.06 | ₩15,288 | ₩16,897 | ₩15,288 | ₩16,629 | +8.77% | 1.1만 |
|---|
| 2026.05.05 | ₩15,556 | ₩16,361 | ₩15,020 | ₩15,288 | -1.72% | 9.6천 |
|---|
| 2026.05.04 | ₩15,288 | ₩16,361 | ₩15,020 | ₩15,556 | +1.75% | 1.3만 |
|---|
| 2026.05.01 | ₩16,629 | ₩16,629 | ₩15,825 | ₩15,825 | -4.84% | 7.8천 |
|---|
| 2026.04.30 | ₩15,020 | ₩16,361 | ₩14,752 | ₩16,093 | +7.14% | 1.9만 |
|---|
| 2026.04.29 | ₩15,020 | ₩15,556 | ₩14,215 | ₩15,020 | 0.00% | 2.7만 |
|---|
| 2026.04.28 | ₩15,825 | ₩16,093 | ₩15,288 | ₩15,556 | -1.69% | 7.4천 |
|---|
| 2026.04.27 | ₩15,556 | ₩16,361 | ₩15,288 | ₩15,556 | 0.00% | 9.3천 |
|---|
| 2026.04.24 | ₩16,361 | ₩16,361 | ₩14,752 | ₩16,093 | -1.64% | 3.3만 |
|---|
| 2026.04.23 | ₩16,093 | ₩17,166 | ₩15,556 | ₩16,361 | +1.67% | 1.3만 |
|---|
| 2026.04.22 | ₩16,629 | ₩17,166 | ₩15,556 | ₩16,361 | -1.61% | 1.4만 |
|---|
| 2026.04.21 | ₩17,166 | ₩17,166 | ₩15,288 | ₩16,093 | -6.25% | 2.3만 |
|---|
| 2026.04.20 | ₩16,361 | ₩17,166 | ₩15,825 | ₩16,629 | +1.64% | 2.5만 |
|---|
| 2026.04.17 | ₩16,629 | ₩17,970 | ₩15,556 | ₩16,093 | -3.23% | 5.7만 |
|---|
| 2026.04.16 | ₩19,043 | ₩19,848 | ₩15,825 | ₩15,825 | -16.90% | 8.2만 |
|---|
| 2026.04.15 | ₩16,361 | ₩21,189 | ₩16,093 | ₩18,239 | +11.48% | 17.4만 |
|---|
| 2026.04.14 | ₩16,897 | ₩18,775 | ₩16,629 | ₩16,629 | -1.59% | 3.4만 |
|---|
| 2026.04.13 | ₩13,411 | ₩16,897 | ₩13,142 | ₩16,629 | +24.00% | 5.4만 |
|---|
| 2026.04.10 | ₩13,679 | ₩14,215 | ₩13,411 | ₩13,411 | -1.96% | 9.3만 |
|---|
| 2026.04.09 | ₩15,288 | ₩15,288 | ₩13,679 | ₩13,679 | -10.53% | 3.8만 |
|---|
| 2026.04.08 | ₩15,556 | ₩16,093 | ₩14,484 | ₩14,752 | -5.17% | 7만 |
|---|
| 2026.04.07 | ₩14,484 | ₩14,752 | ₩13,142 | ₩14,752 | +1.85% | 8.3천 |
|---|
| 2026.04.06 | ₩15,020 | ₩15,020 | ₩13,947 | ₩14,215 | -5.36% | 1.9만 |
|---|
| 2026.04.02 | ₩14,752 | ₩15,020 | ₩13,947 | ₩14,752 | 0.00% | 2.1만 |
|---|
| 2026.04.01 | ₩14,752 | ₩15,288 | ₩14,215 | ₩14,215 | -3.64% | 1.8만 |
|---|
| 2026.03.31 | ₩14,752 | ₩14,752 | ₩13,679 | ₩14,752 | 0.00% | 1.6만 |
|---|
| 2026.03.30 | ₩15,020 | ₩16,361 | ₩13,411 | ₩13,679 | -8.93% | 9천 |
|---|
| 2026.03.27 | ₩15,556 | ₩16,897 | ₩13,947 | ₩15,020 | -3.45% | 2.3만 |
|---|
| 2026.03.26 | ₩17,970 | ₩18,775 | ₩15,556 | ₩15,556 | -13.43% | 6.3만 |
|---|
| 2026.03.25 | ₩19,043 | ₩19,580 | ₩18,239 | ₩18,775 | -1.41% | 2.2만 |
|---|
| 2026.03.24 | ₩19,848 | ₩21,189 | ₩17,970 | ₩19,311 | -2.70% | 2.1만 |
|---|
| 2026.03.23 | ₩21,457 | ₩21,994 | ₩19,580 | ₩19,848 | -7.50% | 9천 |
|---|
| 2026.03.20 | ₩20,384 | ₩21,457 | ₩20,116 | ₩20,652 | +1.32% | 1.4만 |
|---|
| 2026.03.19 | ₩21,725 | ₩22,262 | ₩20,116 | ₩20,384 | -6.17% | 2만 |
|---|
| 2026.03.18 | ₩23,871 | ₩23,871 | ₩21,725 | ₩21,994 | -7.87% | 6.9천 |
|---|
| 2026.03.17 | ₩24,139 | ₩24,407 | ₩23,335 | ₩23,871 | -1.11% | 5.8천 |
|---|
| 2026.03.16 | ₩26,017 | ₩26,285 | ₩22,798 | ₩23,066 | -11.34% | 1.1만 |
|---|
| 2026.03.13 | ₩26,821 | ₩27,626 | ₩24,676 | ₩25,480 | -5.00% | 5.7천 |
|---|
| 2026.03.12 | ₩27,358 | ₩28,162 | ₩26,553 | ₩27,090 | -0.98% | 3.1천 |
|---|
| 2026.03.11 | ₩27,090 | ₩28,162 | ₩27,090 | ₩27,090 | 0.00% | 2.5천 |
|---|
| 2026.03.10 | ₩27,626 | ₩29,235 | ₩26,821 | ₩27,090 | -1.94% | 4.8천 |
|---|
| 2026.03.09 | ₩27,358 | ₩29,235 | ₩26,285 | ₩27,626 | +0.98% | 3.9천 |
|---|
| 2026.03.06 | ₩26,821 | ₩27,358 | ₩26,553 | ₩26,553 | -1.00% | 1.5천 |
|---|
| 2026.03.05 | ₩28,431 | ₩29,772 | ₩26,821 | ₩27,358 | -3.77% | 7.2천 |
|---|
| 2026.03.04 | ₩26,553 | ₩28,162 | ₩26,553 | ₩27,626 | +4.04% | 2천 |
|---|
| 2026.03.03 | ₩28,431 | ₩28,431 | ₩25,480 | ₩26,553 | -6.60% | 8.3천 |
|---|
| 2026.03.02 | ₩30,040 | ₩30,308 | ₩28,699 | ₩28,967 | -3.57% | 6.3천 |
|---|
| 2026.02.27 | ₩29,504 | ₩30,576 | ₩28,967 | ₩30,576 | +3.64% | 6.7천 |
|---|
| 2026.02.26 | ₩29,235 | ₩30,308 | ₩28,431 | ₩29,772 | +1.83% | 4.1천 |
|---|
| 2026.02.25 | ₩28,699 | ₩30,308 | ₩28,162 | ₩28,967 | +0.93% | 5.7천 |
|---|
| 2026.02.24 | ₩31,113 | ₩31,113 | ₩28,967 | ₩28,967 | -6.90% | 5.2천 |
|---|
| 2026.02.23 | ₩29,504 | ₩30,308 | ₩28,162 | ₩29,235 | -0.91% | 9천 |
|---|
| 2026.02.20 | ₩30,308 | ₩31,113 | ₩29,772 | ₩29,772 | -1.77% | 4.3천 |
|---|
| 2026.02.19 | ₩29,504 | ₩31,381 | ₩28,162 | ₩30,576 | +3.64% | 9.2천 |
|---|
| 2026.02.18 | ₩28,162 | ₩30,576 | ₩28,162 | ₩28,967 | +2.86% | 9.2천 |
|---|
| 2026.02.17 | ₩30,308 | ₩30,576 | ₩28,162 | ₩28,431 | -6.19% | 1.2만 |
|---|
| 2026.02.13 | ₩28,699 | ₩32,454 | ₩28,699 | ₩30,845 | +7.48% | 1.2만 |
|---|
| 2026.02.12 | ₩29,235 | ₩29,772 | ₩27,894 | ₩28,967 | -0.92% | 9.3천 |
|---|
| 2026.02.11 | ₩26,285 | ₩29,504 | ₩25,480 | ₩28,431 | +8.16% | 1.4만 |
|---|
| 2026.02.10 | ₩26,553 | ₩28,431 | ₩25,749 | ₩26,821 | +1.01% | 1.2만 |
|---|
| 2026.02.09 | ₩27,358 | ₩28,162 | ₩25,480 | ₩26,017 | -4.90% | 1.2만 |
|---|
| 2026.02.06 | ₩25,212 | ₩28,162 | ₩24,676 | ₩27,626 | +9.57% | 2.6만 |
|---|
| 2026.02.05 | ₩25,480 | ₩27,358 | ₩24,139 | ₩24,407 | -4.21% | 7.4천 |
|---|
| 2026.02.04 | ₩24,407 | ₩26,553 | ₩23,335 | ₩25,480 | +4.40% | 2만 |
|---|
| 2026.02.03 | ₩23,335 | ₩23,871 | ₩21,994 | ₩23,335 | 0.00% | 1.2만 |
|---|
| 2026.02.02 | ₩24,139 | ₩24,676 | ₩23,066 | ₩23,335 | -3.33% | 7천 |
|---|
| 2026.01.30 | ₩24,676 | ₩24,944 | ₩23,066 | ₩24,139 | -2.17% | 7.5천 |
|---|
| 2026.01.29 | ₩24,407 | ₩25,212 | ₩23,871 | ₩24,407 | 0.00% | 5.7천 |
|---|
| 2026.01.28 | ₩25,749 | ₩25,749 | ₩24,139 | ₩24,676 | -4.17% | 1.7만 |
|---|
| 2026.01.27 | ₩25,212 | ₩25,749 | ₩24,139 | ₩25,480 | +1.06% | 6.5천 |
|---|
| 2026.01.26 | ₩24,944 | ₩25,480 | ₩23,871 | ₩24,676 | -1.08% | 9.1천 |
|---|
| 2026.01.23 | ₩24,139 | ₩26,285 | ₩23,335 | ₩25,212 | +4.44% | 1.3만 |
|---|
| 2026.01.22 | ₩24,139 | ₩25,480 | ₩23,335 | ₩24,139 | 0.00% | 1.5만 |
|---|
| 2026.01.21 | ₩26,285 | ₩27,358 | ₩23,603 | ₩24,139 | -8.16% | 1.7만 |
|---|
| 2026.01.20 | ₩26,285 | ₩27,894 | ₩25,480 | ₩26,017 | -1.02% | 1.4만 |
|---|
| 2026.01.16 | ₩25,480 | ₩27,626 | ₩24,407 | ₩26,821 | +5.26% | 2.9만 |
|---|
| 2026.01.15 | ₩23,603 | ₩26,553 | ₩23,603 | ₩25,480 | +7.95% | 2.9만 |
|---|
| 2026.01.14 | ₩23,871 | ₩24,676 | ₩22,530 | ₩24,139 | +1.12% | 3.3만 |
|---|
| 2026.01.13 | ₩24,676 | ₩24,676 | ₩23,335 | ₩24,139 | -2.17% | 3.1만 |
|---|
| 2026.01.12 | ₩22,798 | ₩24,944 | ₩21,725 | ₩24,676 | +8.24% | 8만 |
|---|
| 2026.01.09 | ₩23,335 | ₩23,335 | ₩21,457 | ₩22,262 | -4.60% | 4만 |
|---|
| 2026.01.08 | ₩23,066 | ₩24,407 | ₩21,994 | ₩22,798 | -1.16% | 7.3만 |
|---|
| 2026.01.07 | ₩24,407 | ₩25,212 | ₩20,652 | ₩22,530 | -7.69% | 76.8만 |
|---|
| 2026.01.06 | ₩26,821 | ₩27,358 | ₩26,821 | ₩26,821 | 0.00% | 4천 |
|---|
| 2026.01.05 | ₩26,821 | ₩27,626 | ₩26,285 | ₩26,285 | -2.00% | 4.4천 |
|---|
| 2026.01.02 | ₩26,285 | ₩27,358 | ₩26,017 | ₩26,285 | 0.00% | 5.7천 |
|---|
| 2025.12.31 | ₩27,090 | ₩28,431 | ₩26,017 | ₩26,553 | -1.98% | 8.3천 |
|---|
| 2025.12.30 | ₩28,162 | ₩28,967 | ₩25,749 | ₩27,090 | -3.81% | 1.2만 |
|---|
| 2025.12.29 | ₩28,431 | ₩30,040 | ₩27,626 | ₩27,894 | -1.89% | 5.1천 |
|---|
| 2025.12.26 | ₩28,699 | ₩30,576 | ₩28,162 | ₩28,431 | -0.93% | 3.6천 |
|---|
| 2025.12.24 | ₩27,626 | ₩28,162 | ₩27,358 | ₩28,162 | +1.94% | 2.2천 |
|---|
| 2025.12.23 | ₩28,162 | ₩28,431 | ₩27,626 | ₩27,894 | -0.95% | 5.5천 |
|---|
| 2025.12.22 | ₩28,699 | ₩29,772 | ₩27,626 | ₩27,626 | -3.74% | 5.2천 |
|---|
| 2025.12.19 | ₩30,845 | ₩31,381 | ₩28,699 | ₩28,699 | -6.96% | 1.3만 |
|---|
| 2025.12.18 | ₩31,381 | ₩32,186 | ₩30,576 | ₩30,845 | -1.71% | 2.2천 |
|---|
| 2025.12.17 | ₩31,381 | ₩32,454 | ₩30,845 | ₩31,381 | 0.00% | 3.9천 |
|---|
| 2025.12.16 | ₩31,381 | ₩32,990 | ₩31,381 | ₩31,649 | +0.85% | 4.9천 |
|---|
| 2025.12.15 | ₩31,649 | ₩33,259 | ₩30,576 | ₩31,917 | +0.85% | 1.5만 |
|---|
| 2025.12.12 | ₩34,063 | ₩35,404 | ₩30,845 | ₩31,113 | -8.66% | 6.9천 |
|---|
| 2025.12.11 | ₩35,404 | ₩35,672 | ₩33,527 | ₩34,600 | -2.27% | 3.3천 |
|---|
| 2025.12.10 | ₩36,477 | ₩37,550 | ₩34,063 | ₩34,868 | -4.41% | 4.9천 |
|---|
| 2025.12.09 | ₩36,745 | ₩37,818 | ₩35,136 | ₩35,672 | -2.92% | 5.5천 |
|---|
| 2025.12.08 | ₩35,672 | ₩37,014 | ₩34,600 | ₩36,209 | +1.50% | 4.1천 |
|---|
| 2025.12.05 | ₩36,209 | ₩38,086 | ₩35,672 | ₩36,209 | 0.00% | 5.1천 |
|---|
| 2025.12.04 | ₩34,063 | ₩36,477 | ₩34,063 | ₩36,209 | +6.30% | 8.9천 |
|---|
| 2025.12.03 | ₩32,722 | ₩33,795 | ₩32,186 | ₩33,527 | +2.46% | 5.3천 |
|---|
| 2025.12.02 | ₩36,209 | ₩37,014 | ₩31,917 | ₩32,186 | -11.11% | 5.8천 |
|---|
| 2025.12.01 | ₩36,477 | ₩37,014 | ₩32,990 | ₩33,795 | -7.35% | 4.6천 |
|---|
| 2025.11.28 | ₩34,331 | ₩37,014 | ₩33,795 | ₩36,745 | +7.03% | 5.9천 |
|---|
| 2025.11.26 | ₩30,576 | ₩34,600 | ₩29,504 | ₩33,527 | +9.65% | 8.6천 |
|---|
| 2025.11.25 | ₩30,576 | ₩32,186 | ₩28,967 | ₩30,308 | -0.88% | 3.2천 |
|---|
| 2025.11.24 | ₩31,649 | ₩32,454 | ₩30,040 | ₩30,308 | -4.24% | 2.9천 |
|---|
| 2025.11.21 | ₩30,308 | ₩32,186 | ₩29,235 | ₩31,381 | +3.54% | 3.9천 |
|---|
| 2025.11.20 | ₩30,576 | ₩32,454 | ₩28,967 | ₩28,967 | -5.26% | 6.9천 |
|---|
| 2025.11.19 | ₩33,527 | ₩33,527 | ₩28,431 | ₩30,308 | -9.60% | 6.8천 |
|---|
| 2025.11.18 | ₩33,795 | ₩35,404 | ₩32,186 | ₩32,990 | -2.38% | 4.6천 |
|---|
| 2025.11.17 | ₩34,868 | ₩36,209 | ₩32,722 | ₩32,990 | -5.38% | 1.2만 |
|---|
| 2025.11.14 | ₩30,576 | ₩36,209 | ₩30,576 | ₩35,672 | +16.67% | 6.5천 |
|---|
| 2025.11.13 | ₩32,722 | ₩33,795 | ₩30,308 | ₩30,308 | -7.38% | 4.1천 |
|---|
| 2025.11.12 | ₩34,063 | ₩36,209 | ₩31,649 | ₩32,990 | -3.15% | 3.8천 |
|---|
| 2025.11.11 | ₩34,868 | ₩35,136 | ₩33,259 | ₩33,527 | -3.85% | 2천 |
|---|
| 2025.11.10 | ₩35,136 | ₩36,477 | ₩34,868 | ₩35,136 | 0.00% | 1.9천 |
|---|
| 2025.11.07 | ₩36,209 | ₩37,282 | ₩32,454 | ₩35,136 | -2.96% | 1.2만 |
|---|
| 2025.11.06 | ₩38,355 | ₩39,964 | ₩37,550 | ₩39,159 | +2.10% | 3.7천 |
|---|
| 2025.11.05 | ₩39,964 | ₩39,964 | ₩38,086 | ₩38,086 | -4.70% | 3.1천 |
|---|
| 2025.11.04 | ₩39,159 | ₩39,696 | ₩38,355 | ₩39,159 | 0.00% | 2.5천 |
|---|
| 2025.11.03 | ₩42,646 | ₩42,646 | ₩39,159 | ₩39,696 | -6.92% | 3.8천 |
|---|
| 2025.10.31 | ₩39,964 | ₩40,769 | ₩39,696 | ₩39,964 | 0.00% | 2.3천 |
|---|
| 2025.10.30 | ₩39,696 | ₩40,500 | ₩39,159 | ₩39,964 | +0.68% | 2.5천 |
|---|
| 2025.10.29 | ₩39,964 | ₩40,769 | ₩39,427 | ₩40,232 | +0.67% | 2.2천 |
|---|
| 2025.10.28 | ₩41,305 | ₩41,573 | ₩39,696 | ₩40,232 | -2.60% | 3.8천 |
|---|
| 2025.10.27 | ₩43,182 | ₩44,255 | ₩41,305 | ₩41,841 | -3.11% | 1만 |
|---|
| 2025.10.24 | ₩44,524 | ₩45,060 | ₩42,378 | ₩43,182 | -3.01% | 6.1천 |
|---|
| 2025.10.23 | ₩41,037 | ₩43,719 | ₩39,696 | ₩43,719 | +6.54% | 3.3천 |
|---|
| 2025.10.22 | ₩43,719 | ₩43,719 | ₩39,964 | ₩41,037 | -6.13% | 2.6천 |
|---|
| 2025.10.21 | ₩43,182 | ₩43,182 | ₩41,305 | ₩42,378 | -1.86% | 2.4천 |
|---|
| 2025.10.20 | ₩41,841 | ₩43,182 | ₩41,573 | ₩42,378 | +1.28% | 3.4천 |
|---|
| 2025.10.17 | ₩41,573 | ₩42,110 | ₩40,769 | ₩41,305 | -0.65% | 2천 |
|---|
| 2025.10.16 | ₩41,305 | ₩42,914 | ₩40,769 | ₩41,841 | +1.30% | 2.5천 |
|---|
| 2025.10.15 | ₩41,841 | ₩43,719 | ₩39,427 | ₩40,769 | -2.56% | 4.1천 |
|---|
| 2025.10.14 | ₩39,696 | ₩41,573 | ₩39,159 | ₩41,305 | +4.05% | 4.8천 |
|---|
| 2025.10.13 | ₩42,646 | ₩43,451 | ₩38,355 | ₩38,891 | -8.81% | 3.9천 |
|---|
| 2025.10.10 | ₩43,451 | ₩44,792 | ₩40,769 | ₩40,769 | -6.17% | 5.5천 |
|---|