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 | ₩871 | ₩898 | -6.94% | 9.6만 |
| 2026.10.08 | ₩951 | ₩1,099 | ₩817 | ₩951 | 0.00% | 42.7만 |
| 2026.10.07 | ₩1,059 | ₩1,059 | ₩965 | ₩992 | -6.33% | 14.2만 |
| 2026.10.06 | ₩1,032 | ₩1,032 | ₩978 | ₩1,005 | -2.60% | 18.2만 |
| 2026.10.05 | ₩1,085 | ₩1,099 | ₩965 | ₩1,059 | -2.47% | 55.6만 |
| 2026.10.02 | ₩1,126 | ₩1,126 | ₩1,072 | ₩1,072 | -4.76% | 10만 |
| 2026.10.01 | ₩1,152 | ₩1,152 | ₩1,112 | ₩1,112 | -3.49% | 3.8만 |
| 2026.09.30 | ₩1,112 | ₩1,152 | ₩1,112 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,126 |
| +1.20% |
| 9.2만 |
| 2026.09.29 | ₩1,099 | ₩1,126 | ₩1,072 | ₩1,112 | +1.22% | 16.6만 |
|---|
| 2026.09.28 | ₩1,126 | ₩1,152 | ₩1,072 | ₩1,112 | -1.19% | 15.8만 |
|---|
| 2026.09.25 | ₩1,206 | ₩1,286 | ₩1,085 | ₩1,112 | -7.78% | 28.6만 |
|---|
| 2026.09.24 | ₩1,300 | ₩1,327 | ₩1,152 | ₩1,179 | -9.28% | 30.8만 |
|---|
| 2026.09.23 | ₩1,340 | ₩1,353 | ₩1,260 | ₩1,273 | -5.00% | 13.8만 |
|---|
| 2026.09.22 | ₩1,313 | ₩1,434 | ₩1,300 | ₩1,340 | +2.04% | 15.9만 |
|---|
| 2026.09.21 | ₩1,394 | ₩1,434 | ₩1,273 | ₩1,300 | -6.73% | 18.4만 |
|---|
| 2026.09.18 | ₩1,487 | ₩1,514 | ₩1,340 | ₩1,340 | -9.91% | 12.2만 |
|---|
| 2026.09.17 | ₩1,501 | ₩1,581 | ₩1,434 | ₩1,461 | -2.68% | 13.9만 |
|---|
| 2026.09.16 | ₩1,447 | ₩1,541 | ₩1,434 | ₩1,501 | +3.70% | 18만 |
|---|
| 2026.09.15 | ₩1,501 | ₩1,621 | ₩1,447 | ₩1,514 | +0.89% | 15.7만 |
|---|
| 2026.09.14 | ₩1,554 | ₩1,595 | ₩1,487 | ₩1,501 | -3.45% | 13.4만 |
|---|
| 2026.09.11 | ₩1,581 | ₩1,675 | ₩1,514 | ₩1,514 | -4.24% | 13.1만 |
|---|
| 2026.09.10 | ₩1,621 | ₩1,662 | ₩1,487 | ₩1,554 | -4.13% | 14.7만 |
|---|
| 2026.09.09 | ₩1,796 | ₩1,796 | ₩1,581 | ₩1,608 | -10.45% | 18.8만 |
|---|
| 2026.09.08 | ₩1,769 | ₩1,809 | ₩1,688 | ₩1,702 | -3.79% | 14.5만 |
|---|
| 2026.09.04 | ₩1,836 | ₩1,863 | ₩1,742 | ₩1,809 | -1.46% | 9.7만 |
|---|
| 2026.09.03 | ₩1,903 | ₩1,903 | ₩1,809 | ₩1,836 | -3.52% | 12.6만 |
|---|
| 2026.09.02 | ₩1,956 | ₩1,983 | ₩1,849 | ₩1,849 | -5.48% | 8.5만 |
|---|
| 2026.09.01 | ₩1,943 | ₩1,970 | ₩1,876 | ₩1,903 | -2.07% | 6.5만 |
|---|
| 2026.08.31 | ₩1,983 | ₩2,050 | ₩1,889 | ₩1,997 | +0.68% | 3.6만 |
|---|
| 2026.08.28 | ₩2,023 | ₩2,117 | ₩1,943 | ₩1,997 | -1.32% | 11.9만 |
|---|
| 2026.08.27 | ₩2,090 | ₩2,131 | ₩1,876 | ₩2,010 | -3.85% | 28.7만 |
|---|
| 2026.08.26 | ₩2,131 | ₩2,157 | ₩2,023 | ₩2,064 | -3.14% | 10.5만 |
|---|
| 2026.08.25 | ₩2,157 | ₩2,198 | ₩2,077 | ₩2,131 | -1.24% | 14.2만 |
|---|
| 2026.08.24 | ₩2,144 | ₩2,211 | ₩2,023 | ₩2,117 | -1.25% | 8.3만 |
|---|
| 2026.08.21 | ₩2,184 | ₩2,224 | ₩2,010 | ₩2,117 | -3.07% | 21.2만 |
|---|
| 2026.08.20 | ₩2,291 | ₩2,305 | ₩2,131 | ₩2,157 | -5.85% | 13.4만 |
|---|
| 2026.08.19 | ₩2,305 | ₩2,345 | ₩2,211 | ₩2,305 | 0.00% | 19.7만 |
|---|
| 2026.08.18 | ₩2,452 | ₩2,586 | ₩2,251 | ₩2,278 | -7.10% | 28.2만 |
|---|
| 2026.08.17 | ₩2,720 | ₩2,720 | ₩2,345 | ₩2,412 | -11.33% | 36.8만 |
|---|
| 2026.08.14 | ₩2,452 | ₩2,787 | ₩2,332 | ₩2,412 | -1.64% | 47만 |
|---|
| 2026.08.13 | ₩2,117 | ₩2,787 | ₩2,064 | ₩2,506 | +18.35% | 229.3만 |
|---|
| 2026.08.12 | ₩3,122 | ₩3,216 | ₩2,184 | ₩2,238 | -28.33% | 114.7만 |
|---|
| 2026.08.11 | ₩4,288 | ₩4,516 | ₩3,069 | ₩3,095 | -27.81% | 60.1만 |
|---|
| 2026.08.10 | ₩5,454 | ₩5,561 | ₩4,690 | ₩4,904 | -10.07% | 7.3만 |
|---|
| 2026.08.07 | ₩5,829 | ₩5,829 | ₩5,306 | ₩5,387 | -7.59% | 7만 |
|---|
| 2026.08.06 | ₩6,017 | ₩6,298 | ₩5,387 | ₩5,909 | -1.78% | 7.9만 |
|---|
| 2026.08.05 | ₩6,486 | ₩6,781 | ₩5,883 | ₩6,097 | -5.99% | 5.5만 |
|---|
| 2026.08.04 | ₩6,888 | ₩7,075 | ₩6,177 | ₩6,325 | -8.17% | 8.6만 |
|---|
| 2026.08.03 | ₩6,874 | ₩7,370 | ₩6,781 | ₩6,901 | +0.39% | 8.4만 |
|---|
| 2026.07.31 | ₩6,700 | ₩6,928 | ₩6,593 | ₩6,727 | +0.40% | 1.5만 |
|---|
| 2026.07.30 | ₩6,727 | ₩7,504 | ₩6,499 | ₩6,646 | -1.20% | 6.2만 |
|---|
| 2026.07.29 | ₩6,566 | ₩6,781 | ₩6,566 | ₩6,673 | +1.63% | 6.7만 |
|---|
| 2026.07.28 | ₩6,285 | ₩6,539 | ₩6,231 | ₩6,472 | +2.99% | 2.7만 |
|---|
| 2026.07.27 | ₩6,982 | ₩7,102 | ₩6,164 | ₩6,285 | -9.98% | 13.6만 |
|---|
| 2026.07.24 | ₩6,673 | ₩7,035 | ₩6,432 | ₩6,553 | -1.81% | 10.9만 |
|---|
| 2026.07.23 | ₩6,646 | ₩6,821 | ₩6,164 | ₩6,258 | -5.85% | 6.8만 |
|---|
| 2026.07.22 | ₩7,142 | ₩7,370 | ₩6,325 | ₩6,620 | -7.32% | 25.6만 |
|---|
| 2026.07.21 | ₩6,151 | ₩6,848 | ₩6,017 | ₩6,365 | +3.49% | 5.1만 |
|---|
| 2026.07.20 | ₩6,271 | ₩6,271 | ₩5,976 | ₩6,057 | -3.42% | 1.6만 |
|---|
| 2026.07.17 | ₩6,566 | ₩6,566 | ₩6,030 | ₩6,204 | -5.51% | 2.5만 |
|---|
| 2026.07.16 | ₩6,298 | ₩6,834 | ₩5,856 | ₩6,673 | +5.96% | 7만 |
|---|
| 2026.07.15 | ₩6,445 | ₩6,445 | ₩5,842 | ₩6,338 | -1.66% | 4.7만 |
|---|
| 2026.07.14 | ₩6,553 | ₩6,834 | ₩5,976 | ₩6,231 | -4.91% | 7.3만 |
|---|
| 2026.07.13 | ₩6,579 | ₩6,874 | ₩6,057 | ₩6,365 | -3.26% | 9만 |
|---|
| 2026.07.10 | ₩6,646 | ₩6,807 | ₩5,976 | ₩6,646 | 0.00% | 6.2만 |
|---|
| 2026.07.09 | ₩7,075 | ₩7,075 | ₩6,620 | ₩6,646 | -6.06% | 3.8만 |
|---|
| 2026.07.08 | ₩6,848 | ₩7,183 | ₩6,218 | ₩6,620 | -3.33% | 10.2만 |
|---|
| 2026.07.07 | ₩7,906 | ₩7,906 | ₩6,673 | ₩7,089 | -10.34% | 20.7만 |
|---|
| 2026.07.06 | ₩8,750 | ₩9,032 | ₩7,812 | ₩7,960 | -9.04% | 16만 |
|---|
| 2026.07.02 | ₩11,792 | ₩12,060 | ₩9,112 | ₩9,380 | -20.45% | 11.9만 |
|---|
| 2026.07.01 | ₩13,936 | ₩15,276 | ₩10,452 | ₩11,256 | -19.23% | 22.9만 |
|---|
| 2026.06.30 | ₩12,060 | ₩15,276 | ₩10,988 | ₩13,936 | +15.56% | 63.8만 |
|---|
| 2026.06.29 | ₩8,576 | ₩12,060 | ₩8,308 | ₩11,792 | +37.50% | 190.7만 |
|---|
| 2026.06.26 | ₩5,628 | ₩10,184 | ₩5,628 | ₩8,576 | +52.38% | 549.2만 |
|---|
| 2026.06.25 | ₩9,648 | ₩9,916 | ₩4,824 | ₩5,628 | -41.67% | 23.3만 |
|---|
| 2026.06.24 | ₩9,916 | ₩9,916 | ₩9,112 | ₩9,112 | -8.11% | 2.5만 |
|---|
| 2026.06.23 | ₩10,988 | ₩10,988 | ₩9,648 | ₩9,648 | -12.20% | 6.3만 |
|---|
| 2026.06.22 | ₩11,256 | ₩11,792 | ₩10,452 | ₩11,524 | +2.38% | 2.3만 |
|---|
| 2026.06.18 | ₩10,184 | ₩12,060 | ₩10,184 | ₩11,256 | +10.53% | 4.5만 |
|---|
| 2026.06.17 | ₩10,184 | ₩14,472 | ₩10,184 | ₩10,988 | +7.89% | 21.2만 |
|---|
| 2026.06.16 | ₩11,256 | ₩11,256 | ₩10,184 | ₩10,184 | -9.52% | 3.2만 |
|---|
| 2026.06.15 | ₩11,792 | ₩12,060 | ₩11,256 | ₩11,256 | -4.55% | 8.4천 |
|---|
| 2026.06.12 | ₩11,256 | ₩12,060 | ₩11,256 | ₩11,256 | 0.00% | 6.4천 |
|---|
| 2026.06.11 | ₩11,792 | ₩11,792 | ₩10,988 | ₩11,524 | -2.27% | 5.2천 |
|---|
| 2026.06.10 | ₩11,792 | ₩12,328 | ₩11,256 | ₩11,524 | -2.27% | 7.7천 |
|---|
| 2026.06.09 | ₩12,864 | ₩12,864 | ₩11,792 | ₩12,060 | -6.25% | 1.3만 |
|---|
| 2026.06.08 | ₩12,596 | ₩13,132 | ₩12,328 | ₩12,596 | 0.00% | 1.4만 |
|---|
| 2026.06.05 | ₩13,668 | ₩13,936 | ₩12,596 | ₩12,596 | -7.84% | 1.7만 |
|---|
| 2026.06.04 | ₩13,400 | ₩13,668 | ₩13,400 | ₩13,400 | 0.00% | 3.3천 |
|---|
| 2026.06.03 | ₩13,668 | ₩13,936 | ₩13,400 | ₩13,400 | -1.96% | 8.3천 |
|---|
| 2026.06.02 | ₩13,936 | ₩14,472 | ₩13,400 | ₩13,400 | -3.85% | 6천 |
|---|
| 2026.06.01 | ₩14,740 | ₩15,008 | ₩13,668 | ₩13,936 | -5.45% | 1.5만 |
|---|
| 2026.05.29 | ₩14,204 | ₩15,276 | ₩13,400 | ₩15,276 | +7.55% | 1.8만 |
|---|
| 2026.05.28 | ₩13,668 | ₩14,472 | ₩13,668 | ₩13,936 | +1.96% | 1.1만 |
|---|
| 2026.05.27 | ₩13,668 | ₩14,204 | ₩13,132 | ₩14,204 | +3.92% | 9.8천 |
|---|
| 2026.05.26 | ₩13,936 | ₩13,936 | ₩13,132 | ₩13,132 | -5.77% | 6.7천 |
|---|
| 2026.05.22 | ₩13,400 | ₩13,936 | ₩13,132 | ₩13,400 | 0.00% | 5.2천 |
|---|
| 2026.05.21 | ₩13,400 | ₩13,668 | ₩12,864 | ₩13,132 | -2.00% | 1.1만 |
|---|
| 2026.05.20 | ₩12,864 | ₩13,936 | ₩12,596 | ₩13,400 | +4.17% | 6.3천 |
|---|
| 2026.05.19 | ₩12,596 | ₩13,400 | ₩12,596 | ₩12,864 | +2.13% | 8천 |
|---|
| 2026.05.18 | ₩13,400 | ₩13,400 | ₩12,328 | ₩12,864 | -4.00% | 1.5만 |
|---|
| 2026.05.15 | ₩13,400 | ₩13,668 | ₩13,132 | ₩13,132 | -2.00% | 1.2만 |
|---|
| 2026.05.14 | ₩13,400 | ₩13,936 | ₩13,400 | ₩13,668 | +2.00% | 5.9천 |
|---|
| 2026.05.13 | ₩14,204 | ₩15,276 | ₩13,132 | ₩13,400 | -5.66% | 3만 |
|---|
| 2026.05.12 | ₩14,740 | ₩15,276 | ₩14,472 | ₩14,740 | 0.00% | 1.5만 |
|---|
| 2026.05.11 | ₩15,008 | ₩15,812 | ₩14,740 | ₩14,740 | -1.79% | 1만 |
|---|
| 2026.05.08 | ₩15,812 | ₩15,812 | ₩14,740 | ₩15,008 | -5.08% | 1.1만 |
|---|
| 2026.05.07 | ₩16,616 | ₩16,616 | ₩15,544 | ₩15,544 | -6.45% | 5.9천 |
|---|
| 2026.05.06 | ₩15,276 | ₩16,884 | ₩15,276 | ₩16,616 | +8.77% | 1.1만 |
|---|
| 2026.05.05 | ₩15,544 | ₩16,348 | ₩15,008 | ₩15,276 | -1.72% | 9.6천 |
|---|
| 2026.05.04 | ₩15,276 | ₩16,348 | ₩15,008 | ₩15,544 | +1.75% | 1.3만 |
|---|
| 2026.05.01 | ₩16,616 | ₩16,616 | ₩15,812 | ₩15,812 | -4.84% | 7.8천 |
|---|
| 2026.04.30 | ₩15,008 | ₩16,348 | ₩14,740 | ₩16,080 | +7.14% | 1.9만 |
|---|
| 2026.04.29 | ₩15,008 | ₩15,544 | ₩14,204 | ₩15,008 | 0.00% | 2.7만 |
|---|
| 2026.04.28 | ₩15,812 | ₩16,080 | ₩15,276 | ₩15,544 | -1.69% | 7.4천 |
|---|
| 2026.04.27 | ₩15,544 | ₩16,348 | ₩15,276 | ₩15,544 | 0.00% | 9.3천 |
|---|
| 2026.04.24 | ₩16,348 | ₩16,348 | ₩14,740 | ₩16,080 | -1.64% | 3.3만 |
|---|
| 2026.04.23 | ₩16,080 | ₩17,152 | ₩15,544 | ₩16,348 | +1.67% | 1.3만 |
|---|
| 2026.04.22 | ₩16,616 | ₩17,152 | ₩15,544 | ₩16,348 | -1.61% | 1.4만 |
|---|
| 2026.04.21 | ₩17,152 | ₩17,152 | ₩15,276 | ₩16,080 | -6.25% | 2.3만 |
|---|
| 2026.04.20 | ₩16,348 | ₩17,152 | ₩15,812 | ₩16,616 | +1.64% | 2.5만 |
|---|
| 2026.04.17 | ₩16,616 | ₩17,956 | ₩15,544 | ₩16,080 | -3.23% | 5.7만 |
|---|
| 2026.04.16 | ₩19,028 | ₩19,832 | ₩15,812 | ₩15,812 | -16.90% | 8.2만 |
|---|
| 2026.04.15 | ₩16,348 | ₩21,172 | ₩16,080 | ₩18,224 | +11.48% | 17.4만 |
|---|
| 2026.04.14 | ₩16,884 | ₩18,760 | ₩16,616 | ₩16,616 | -1.59% | 3.4만 |
|---|
| 2026.04.13 | ₩13,400 | ₩16,884 | ₩13,132 | ₩16,616 | +24.00% | 5.4만 |
|---|
| 2026.04.10 | ₩13,668 | ₩14,204 | ₩13,400 | ₩13,400 | -1.96% | 9.3만 |
|---|
| 2026.04.09 | ₩15,276 | ₩15,276 | ₩13,668 | ₩13,668 | -10.53% | 3.8만 |
|---|
| 2026.04.08 | ₩15,544 | ₩16,080 | ₩14,472 | ₩14,740 | -5.17% | 7만 |
|---|
| 2026.04.07 | ₩14,472 | ₩14,740 | ₩13,132 | ₩14,740 | +1.85% | 8.3천 |
|---|
| 2026.04.06 | ₩15,008 | ₩15,008 | ₩13,936 | ₩14,204 | -5.36% | 1.9만 |
|---|
| 2026.04.02 | ₩14,740 | ₩15,008 | ₩13,936 | ₩14,740 | 0.00% | 2.1만 |
|---|
| 2026.04.01 | ₩14,740 | ₩15,276 | ₩14,204 | ₩14,204 | -3.64% | 1.8만 |
|---|
| 2026.03.31 | ₩14,740 | ₩14,740 | ₩13,668 | ₩14,740 | 0.00% | 1.6만 |
|---|
| 2026.03.30 | ₩15,008 | ₩16,348 | ₩13,400 | ₩13,668 | -8.93% | 9천 |
|---|
| 2026.03.27 | ₩15,544 | ₩16,884 | ₩13,936 | ₩15,008 | -3.45% | 2.3만 |
|---|
| 2026.03.26 | ₩17,956 | ₩18,760 | ₩15,544 | ₩15,544 | -13.43% | 6.3만 |
|---|
| 2026.03.25 | ₩19,028 | ₩19,564 | ₩18,224 | ₩18,760 | -1.41% | 2.2만 |
|---|
| 2026.03.24 | ₩19,832 | ₩21,172 | ₩17,956 | ₩19,296 | -2.70% | 2.1만 |
|---|
| 2026.03.23 | ₩21,440 | ₩21,976 | ₩19,564 | ₩19,832 | -7.50% | 9천 |
|---|
| 2026.03.20 | ₩20,368 | ₩21,440 | ₩20,100 | ₩20,636 | +1.32% | 1.4만 |
|---|
| 2026.03.19 | ₩21,708 | ₩22,244 | ₩20,100 | ₩20,368 | -6.17% | 2만 |
|---|
| 2026.03.18 | ₩23,852 | ₩23,852 | ₩21,708 | ₩21,976 | -7.87% | 6.9천 |
|---|
| 2026.03.17 | ₩24,120 | ₩24,388 | ₩23,316 | ₩23,852 | -1.11% | 5.8천 |
|---|
| 2026.03.16 | ₩25,996 | ₩26,264 | ₩22,780 | ₩23,048 | -11.34% | 1.1만 |
|---|
| 2026.03.13 | ₩26,800 | ₩27,604 | ₩24,656 | ₩25,460 | -5.00% | 5.7천 |
|---|
| 2026.03.12 | ₩27,336 | ₩28,140 | ₩26,532 | ₩27,068 | -0.98% | 3.1천 |
|---|
| 2026.03.11 | ₩27,068 | ₩28,140 | ₩27,068 | ₩27,068 | 0.00% | 2.5천 |
|---|
| 2026.03.10 | ₩27,604 | ₩29,212 | ₩26,800 | ₩27,068 | -1.94% | 4.8천 |
|---|
| 2026.03.09 | ₩27,336 | ₩29,212 | ₩26,264 | ₩27,604 | +0.98% | 3.9천 |
|---|
| 2026.03.06 | ₩26,800 | ₩27,336 | ₩26,532 | ₩26,532 | -1.00% | 1.5천 |
|---|
| 2026.03.05 | ₩28,408 | ₩29,748 | ₩26,800 | ₩27,336 | -3.77% | 7.2천 |
|---|
| 2026.03.04 | ₩26,532 | ₩28,140 | ₩26,532 | ₩27,604 | +4.04% | 2천 |
|---|
| 2026.03.03 | ₩28,408 | ₩28,408 | ₩25,460 | ₩26,532 | -6.60% | 8.3천 |
|---|
| 2026.03.02 | ₩30,016 | ₩30,284 | ₩28,676 | ₩28,944 | -3.57% | 6.3천 |
|---|
| 2026.02.27 | ₩29,480 | ₩30,552 | ₩28,944 | ₩30,552 | +3.64% | 6.7천 |
|---|
| 2026.02.26 | ₩29,212 | ₩30,284 | ₩28,408 | ₩29,748 | +1.83% | 4.1천 |
|---|
| 2026.02.25 | ₩28,676 | ₩30,284 | ₩28,140 | ₩28,944 | +0.93% | 5.7천 |
|---|
| 2026.02.24 | ₩31,088 | ₩31,088 | ₩28,944 | ₩28,944 | -6.90% | 5.2천 |
|---|
| 2026.02.23 | ₩29,480 | ₩30,284 | ₩28,140 | ₩29,212 | -0.91% | 9천 |
|---|
| 2026.02.20 | ₩30,284 | ₩31,088 | ₩29,748 | ₩29,748 | -1.77% | 4.3천 |
|---|
| 2026.02.19 | ₩29,480 | ₩31,356 | ₩28,140 | ₩30,552 | +3.64% | 9.2천 |
|---|
| 2026.02.18 | ₩28,140 | ₩30,552 | ₩28,140 | ₩28,944 | +2.86% | 9.2천 |
|---|
| 2026.02.17 | ₩30,284 | ₩30,552 | ₩28,140 | ₩28,408 | -6.19% | 1.2만 |
|---|
| 2026.02.13 | ₩28,676 | ₩32,428 | ₩28,676 | ₩30,820 | +7.48% | 1.2만 |
|---|
| 2026.02.12 | ₩29,212 | ₩29,748 | ₩27,872 | ₩28,944 | -0.92% | 9.3천 |
|---|
| 2026.02.11 | ₩26,264 | ₩29,480 | ₩25,460 | ₩28,408 | +8.16% | 1.4만 |
|---|
| 2026.02.10 | ₩26,532 | ₩28,408 | ₩25,728 | ₩26,800 | +1.01% | 1.2만 |
|---|
| 2026.02.09 | ₩27,336 | ₩28,140 | ₩25,460 | ₩25,996 | -4.90% | 1.2만 |
|---|
| 2026.02.06 | ₩25,192 | ₩28,140 | ₩24,656 | ₩27,604 | +9.57% | 2.6만 |
|---|
| 2026.02.05 | ₩25,460 | ₩27,336 | ₩24,120 | ₩24,388 | -4.21% | 7.4천 |
|---|
| 2026.02.04 | ₩24,388 | ₩26,532 | ₩23,316 | ₩25,460 | +4.40% | 2만 |
|---|
| 2026.02.03 | ₩23,316 | ₩23,852 | ₩21,976 | ₩23,316 | 0.00% | 1.2만 |
|---|
| 2026.02.02 | ₩24,120 | ₩24,656 | ₩23,048 | ₩23,316 | -3.33% | 7천 |
|---|
| 2026.01.30 | ₩24,656 | ₩24,924 | ₩23,048 | ₩24,120 | -2.17% | 7.5천 |
|---|
| 2026.01.29 | ₩24,388 | ₩25,192 | ₩23,852 | ₩24,388 | 0.00% | 5.7천 |
|---|
| 2026.01.28 | ₩25,728 | ₩25,728 | ₩24,120 | ₩24,656 | -4.17% | 1.7만 |
|---|
| 2026.01.27 | ₩25,192 | ₩25,728 | ₩24,120 | ₩25,460 | +1.06% | 6.5천 |
|---|
| 2026.01.26 | ₩24,924 | ₩25,460 | ₩23,852 | ₩24,656 | -1.08% | 9.1천 |
|---|
| 2026.01.23 | ₩24,120 | ₩26,264 | ₩23,316 | ₩25,192 | +4.44% | 1.3만 |
|---|
| 2026.01.22 | ₩24,120 | ₩25,460 | ₩23,316 | ₩24,120 | 0.00% | 1.5만 |
|---|
| 2026.01.21 | ₩26,264 | ₩27,336 | ₩23,584 | ₩24,120 | -8.16% | 1.7만 |
|---|
| 2026.01.20 | ₩26,264 | ₩27,872 | ₩25,460 | ₩25,996 | -1.02% | 1.4만 |
|---|
| 2026.01.16 | ₩25,460 | ₩27,604 | ₩24,388 | ₩26,800 | +5.26% | 2.9만 |
|---|
| 2026.01.15 | ₩23,584 | ₩26,532 | ₩23,584 | ₩25,460 | +7.95% | 2.9만 |
|---|
| 2026.01.14 | ₩23,852 | ₩24,656 | ₩22,512 | ₩24,120 | +1.12% | 3.3만 |
|---|
| 2026.01.13 | ₩24,656 | ₩24,656 | ₩23,316 | ₩24,120 | -2.17% | 3.1만 |
|---|
| 2026.01.12 | ₩22,780 | ₩24,924 | ₩21,708 | ₩24,656 | +8.24% | 8만 |
|---|
| 2026.01.09 | ₩23,316 | ₩23,316 | ₩21,440 | ₩22,244 | -4.60% | 4만 |
|---|
| 2026.01.08 | ₩23,048 | ₩24,388 | ₩21,976 | ₩22,780 | -1.16% | 7.3만 |
|---|
| 2026.01.07 | ₩24,388 | ₩25,192 | ₩20,636 | ₩22,512 | -7.69% | 76.8만 |
|---|
| 2026.01.06 | ₩26,800 | ₩27,336 | ₩26,800 | ₩26,800 | 0.00% | 4천 |
|---|
| 2026.01.05 | ₩26,800 | ₩27,604 | ₩26,264 | ₩26,264 | -2.00% | 4.4천 |
|---|
| 2026.01.02 | ₩26,264 | ₩27,336 | ₩25,996 | ₩26,264 | 0.00% | 5.7천 |
|---|
| 2025.12.31 | ₩27,068 | ₩28,408 | ₩25,996 | ₩26,532 | -1.98% | 8.3천 |
|---|
| 2025.12.30 | ₩28,140 | ₩28,944 | ₩25,728 | ₩27,068 | -3.81% | 1.2만 |
|---|
| 2025.12.29 | ₩28,408 | ₩30,016 | ₩27,604 | ₩27,872 | -1.89% | 5.1천 |
|---|
| 2025.12.26 | ₩28,676 | ₩30,552 | ₩28,140 | ₩28,408 | -0.93% | 3.6천 |
|---|
| 2025.12.24 | ₩27,604 | ₩28,140 | ₩27,336 | ₩28,140 | +1.94% | 2.2천 |
|---|
| 2025.12.23 | ₩28,140 | ₩28,408 | ₩27,604 | ₩27,872 | -0.95% | 5.5천 |
|---|
| 2025.12.22 | ₩28,676 | ₩29,748 | ₩27,604 | ₩27,604 | -3.74% | 5.2천 |
|---|
| 2025.12.19 | ₩30,820 | ₩31,356 | ₩28,676 | ₩28,676 | -6.96% | 1.3만 |
|---|
| 2025.12.18 | ₩31,356 | ₩32,160 | ₩30,552 | ₩30,820 | -1.71% | 2.2천 |
|---|
| 2025.12.17 | ₩31,356 | ₩32,428 | ₩30,820 | ₩31,356 | 0.00% | 3.9천 |
|---|
| 2025.12.16 | ₩31,356 | ₩32,964 | ₩31,356 | ₩31,624 | +0.85% | 4.9천 |
|---|
| 2025.12.15 | ₩31,624 | ₩33,232 | ₩30,552 | ₩31,892 | +0.85% | 1.5만 |
|---|
| 2025.12.12 | ₩34,037 | ₩35,377 | ₩30,820 | ₩31,088 | -8.66% | 6.9천 |
|---|
| 2025.12.11 | ₩35,377 | ₩35,645 | ₩33,501 | ₩34,573 | -2.27% | 3.3천 |
|---|
| 2025.12.10 | ₩36,449 | ₩37,521 | ₩34,037 | ₩34,841 | -4.41% | 4.9천 |
|---|
| 2025.12.09 | ₩36,717 | ₩37,789 | ₩35,109 | ₩35,645 | -2.92% | 5.5천 |
|---|
| 2025.12.08 | ₩35,645 | ₩36,985 | ₩34,573 | ₩36,181 | +1.50% | 4.1천 |
|---|
| 2025.12.05 | ₩36,181 | ₩38,057 | ₩35,645 | ₩36,181 | 0.00% | 5.1천 |
|---|
| 2025.12.04 | ₩34,037 | ₩36,449 | ₩34,037 | ₩36,181 | +6.30% | 8.9천 |
|---|
| 2025.12.03 | ₩32,696 | ₩33,769 | ₩32,160 | ₩33,501 | +2.46% | 5.3천 |
|---|
| 2025.12.02 | ₩36,181 | ₩36,985 | ₩31,892 | ₩32,160 | -11.11% | 5.8천 |
|---|
| 2025.12.01 | ₩36,449 | ₩36,985 | ₩32,964 | ₩33,769 | -7.35% | 4.6천 |
|---|
| 2025.11.28 | ₩34,305 | ₩36,985 | ₩33,769 | ₩36,717 | +7.03% | 5.9천 |
|---|
| 2025.11.26 | ₩30,552 | ₩34,573 | ₩29,480 | ₩33,501 | +9.65% | 8.6천 |
|---|
| 2025.11.25 | ₩30,552 | ₩32,160 | ₩28,944 | ₩30,284 | -0.88% | 3.2천 |
|---|
| 2025.11.24 | ₩31,624 | ₩32,428 | ₩30,016 | ₩30,284 | -4.24% | 2.9천 |
|---|
| 2025.11.21 | ₩30,284 | ₩32,160 | ₩29,212 | ₩31,356 | +3.54% | 3.9천 |
|---|
| 2025.11.20 | ₩30,552 | ₩32,428 | ₩28,944 | ₩28,944 | -5.26% | 6.9천 |
|---|
| 2025.11.19 | ₩33,501 | ₩33,501 | ₩28,408 | ₩30,284 | -9.60% | 6.8천 |
|---|
| 2025.11.18 | ₩33,769 | ₩35,377 | ₩32,160 | ₩32,964 | -2.38% | 4.6천 |
|---|
| 2025.11.17 | ₩34,841 | ₩36,181 | ₩32,696 | ₩32,964 | -5.38% | 1.2만 |
|---|
| 2025.11.14 | ₩30,552 | ₩36,181 | ₩30,552 | ₩35,645 | +16.67% | 6.5천 |
|---|
| 2025.11.13 | ₩32,696 | ₩33,769 | ₩30,284 | ₩30,284 | -7.38% | 4.1천 |
|---|
| 2025.11.12 | ₩34,037 | ₩36,181 | ₩31,624 | ₩32,964 | -3.15% | 3.8천 |
|---|
| 2025.11.11 | ₩34,841 | ₩35,109 | ₩33,232 | ₩33,501 | -3.85% | 2천 |
|---|
| 2025.11.10 | ₩35,109 | ₩36,449 | ₩34,841 | ₩35,109 | 0.00% | 1.9천 |
|---|
| 2025.11.07 | ₩36,181 | ₩37,253 | ₩32,428 | ₩35,109 | -2.96% | 1.2만 |
|---|
| 2025.11.06 | ₩38,325 | ₩39,933 | ₩37,521 | ₩39,129 | +2.10% | 3.7천 |
|---|
| 2025.11.05 | ₩39,933 | ₩39,933 | ₩38,057 | ₩38,057 | -4.70% | 3.1천 |
|---|
| 2025.11.04 | ₩39,129 | ₩39,665 | ₩38,325 | ₩39,129 | 0.00% | 2.5천 |
|---|
| 2025.11.03 | ₩42,613 | ₩42,613 | ₩39,129 | ₩39,665 | -6.92% | 3.8천 |
|---|
| 2025.10.31 | ₩39,933 | ₩40,737 | ₩39,665 | ₩39,933 | 0.00% | 2.3천 |
|---|
| 2025.10.30 | ₩39,665 | ₩40,469 | ₩39,129 | ₩39,933 | +0.68% | 2.5천 |
|---|
| 2025.10.29 | ₩39,933 | ₩40,737 | ₩39,397 | ₩40,201 | +0.67% | 2.2천 |
|---|
| 2025.10.28 | ₩41,273 | ₩41,541 | ₩39,665 | ₩40,201 | -2.60% | 3.8천 |
|---|
| 2025.10.27 | ₩43,149 | ₩44,221 | ₩41,273 | ₩41,809 | -3.11% | 1만 |
|---|
| 2025.10.24 | ₩44,489 | ₩45,025 | ₩42,345 | ₩43,149 | -3.01% | 6.1천 |
|---|
| 2025.10.23 | ₩41,005 | ₩43,685 | ₩39,665 | ₩43,685 | +6.54% | 3.3천 |
|---|
| 2025.10.22 | ₩43,685 | ₩43,685 | ₩39,933 | ₩41,005 | -6.13% | 2.6천 |
|---|
| 2025.10.21 | ₩43,149 | ₩43,149 | ₩41,273 | ₩42,345 | -1.86% | 2.4천 |
|---|
| 2025.10.20 | ₩41,809 | ₩43,149 | ₩41,541 | ₩42,345 | +1.28% | 3.4천 |
|---|
| 2025.10.17 | ₩41,541 | ₩42,077 | ₩40,737 | ₩41,273 | -0.65% | 2천 |
|---|
| 2025.10.16 | ₩41,273 | ₩42,881 | ₩40,737 | ₩41,809 | +1.30% | 2.5천 |
|---|
| 2025.10.15 | ₩41,809 | ₩43,685 | ₩39,397 | ₩40,737 | -2.56% | 4.1천 |
|---|
| 2025.10.14 | ₩39,665 | ₩41,541 | ₩39,129 | ₩41,273 | +4.05% | 4.8천 |
|---|
| 2025.10.13 | ₩42,613 | ₩43,417 | ₩38,325 | ₩38,861 | -8.81% | 3.9천 |
|---|
| 2025.10.10 | ₩43,417 | ₩44,757 | ₩40,737 | ₩40,737 | -6.17% | 5.5천 |
|---|