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 | ₩964 | ₩964 | ₩870 | ₩897 | -6.94% | 9.6만 |
| 2026.10.08 | ₩951 | ₩1,098 | ₩817 | ₩951 | 0.00% | 42.7만 |
| 2026.10.07 | ₩1,058 | ₩1,058 | ₩964 | ₩991 | -6.33% | 14.2만 |
| 2026.10.06 | ₩1,031 | ₩1,031 | ₩977 | ₩1,004 | -2.60% | 18.2만 |
| 2026.10.05 | ₩1,084 | ₩1,098 | ₩964 | ₩1,058 | -2.47% | 55.6만 |
| 2026.10.02 | ₩1,125 | ₩1,125 | ₩1,071 | ₩1,071 | -4.76% | 10만 |
| 2026.10.01 | ₩1,151 | ₩1,151 | ₩1,111 | ₩1,111 | -3.49% | 3.8만 |
| 2026.09.30 | ₩1,111 | ₩1,151 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,125 |
| +1.20% |
| 9.2만 |
| 2026.09.29 | ₩1,098 | ₩1,125 | ₩1,071 | ₩1,111 | +1.22% | 16.6만 |
|---|
| 2026.09.28 | ₩1,125 | ₩1,151 | ₩1,071 | ₩1,111 | -1.19% | 15.8만 |
|---|
| 2026.09.25 | ₩1,205 | ₩1,285 | ₩1,084 | ₩1,111 | -7.78% | 28.6만 |
|---|
| 2026.09.24 | ₩1,299 | ₩1,325 | ₩1,151 | ₩1,178 | -9.28% | 30.8만 |
|---|
| 2026.09.23 | ₩1,339 | ₩1,352 | ₩1,258 | ₩1,272 | -5.00% | 13.8만 |
|---|
| 2026.09.22 | ₩1,312 | ₩1,433 | ₩1,299 | ₩1,339 | +2.04% | 15.9만 |
|---|
| 2026.09.21 | ₩1,392 | ₩1,433 | ₩1,272 | ₩1,299 | -6.73% | 18.4만 |
|---|
| 2026.09.18 | ₩1,486 | ₩1,513 | ₩1,339 | ₩1,339 | -9.91% | 12.2만 |
|---|
| 2026.09.17 | ₩1,499 | ₩1,580 | ₩1,433 | ₩1,459 | -2.68% | 13.9만 |
|---|
| 2026.09.16 | ₩1,446 | ₩1,540 | ₩1,433 | ₩1,499 | +3.70% | 18만 |
|---|
| 2026.09.15 | ₩1,499 | ₩1,620 | ₩1,446 | ₩1,513 | +0.89% | 15.7만 |
|---|
| 2026.09.14 | ₩1,553 | ₩1,593 | ₩1,486 | ₩1,499 | -3.45% | 13.4만 |
|---|
| 2026.09.11 | ₩1,580 | ₩1,674 | ₩1,513 | ₩1,513 | -4.24% | 13.1만 |
|---|
| 2026.09.10 | ₩1,620 | ₩1,660 | ₩1,486 | ₩1,553 | -4.13% | 14.7만 |
|---|
| 2026.09.09 | ₩1,794 | ₩1,794 | ₩1,580 | ₩1,607 | -10.45% | 18.8만 |
|---|
| 2026.09.08 | ₩1,767 | ₩1,807 | ₩1,687 | ₩1,700 | -3.79% | 14.5만 |
|---|
| 2026.09.04 | ₩1,834 | ₩1,861 | ₩1,740 | ₩1,807 | -1.46% | 9.7만 |
|---|
| 2026.09.03 | ₩1,901 | ₩1,901 | ₩1,807 | ₩1,834 | -3.52% | 12.6만 |
|---|
| 2026.09.02 | ₩1,955 | ₩1,981 | ₩1,848 | ₩1,848 | -5.48% | 8.5만 |
|---|
| 2026.09.01 | ₩1,941 | ₩1,968 | ₩1,874 | ₩1,901 | -2.07% | 6.5만 |
|---|
| 2026.08.31 | ₩1,981 | ₩2,048 | ₩1,888 | ₩1,995 | +0.68% | 3.6만 |
|---|
| 2026.08.28 | ₩2,022 | ₩2,115 | ₩1,941 | ₩1,995 | -1.32% | 11.9만 |
|---|
| 2026.08.27 | ₩2,089 | ₩2,129 | ₩1,874 | ₩2,008 | -3.85% | 28.7만 |
|---|
| 2026.08.26 | ₩2,129 | ₩2,156 | ₩2,022 | ₩2,062 | -3.14% | 10.5만 |
|---|
| 2026.08.25 | ₩2,156 | ₩2,196 | ₩2,075 | ₩2,129 | -1.24% | 14.2만 |
|---|
| 2026.08.24 | ₩2,142 | ₩2,209 | ₩2,022 | ₩2,115 | -1.25% | 8.3만 |
|---|
| 2026.08.21 | ₩2,182 | ₩2,222 | ₩2,008 | ₩2,115 | -3.07% | 21.2만 |
|---|
| 2026.08.20 | ₩2,289 | ₩2,303 | ₩2,129 | ₩2,156 | -5.85% | 13.4만 |
|---|
| 2026.08.19 | ₩2,303 | ₩2,343 | ₩2,209 | ₩2,303 | 0.00% | 19.7만 |
|---|
| 2026.08.18 | ₩2,450 | ₩2,584 | ₩2,249 | ₩2,276 | -7.10% | 28.2만 |
|---|
| 2026.08.17 | ₩2,718 | ₩2,718 | ₩2,343 | ₩2,410 | -11.33% | 36.8만 |
|---|
| 2026.08.14 | ₩2,450 | ₩2,785 | ₩2,330 | ₩2,410 | -1.64% | 47만 |
|---|
| 2026.08.13 | ₩2,115 | ₩2,785 | ₩2,062 | ₩2,504 | +18.35% | 229.3만 |
|---|
| 2026.08.12 | ₩3,119 | ₩3,213 | ₩2,182 | ₩2,236 | -28.33% | 114.7만 |
|---|
| 2026.08.11 | ₩4,284 | ₩4,512 | ₩3,066 | ₩3,093 | -27.81% | 60.1만 |
|---|
| 2026.08.10 | ₩5,449 | ₩5,556 | ₩4,686 | ₩4,900 | -10.07% | 7.3만 |
|---|
| 2026.08.07 | ₩5,824 | ₩5,824 | ₩5,302 | ₩5,382 | -7.59% | 7만 |
|---|
| 2026.08.06 | ₩6,011 | ₩6,292 | ₩5,382 | ₩5,904 | -1.78% | 7.9만 |
|---|
| 2026.08.05 | ₩6,480 | ₩6,774 | ₩5,877 | ₩6,092 | -5.99% | 5.5만 |
|---|
| 2026.08.04 | ₩6,882 | ₩7,069 | ₩6,172 | ₩6,319 | -8.17% | 8.6만 |
|---|
| 2026.08.03 | ₩6,868 | ₩7,364 | ₩6,774 | ₩6,895 | +0.39% | 8.4만 |
|---|
| 2026.07.31 | ₩6,694 | ₩6,922 | ₩6,587 | ₩6,721 | +0.40% | 1.5만 |
|---|
| 2026.07.30 | ₩6,721 | ₩7,497 | ₩6,493 | ₩6,641 | -1.20% | 6.2만 |
|---|
| 2026.07.29 | ₩6,560 | ₩6,774 | ₩6,560 | ₩6,667 | +1.63% | 6.7만 |
|---|
| 2026.07.28 | ₩6,279 | ₩6,533 | ₩6,226 | ₩6,467 | +2.99% | 2.7만 |
|---|
| 2026.07.27 | ₩6,975 | ₩7,096 | ₩6,159 | ₩6,279 | -9.98% | 13.6만 |
|---|
| 2026.07.24 | ₩6,667 | ₩7,029 | ₩6,426 | ₩6,547 | -1.81% | 10.9만 |
|---|
| 2026.07.23 | ₩6,641 | ₩6,815 | ₩6,159 | ₩6,252 | -5.85% | 6.8만 |
|---|
| 2026.07.22 | ₩7,136 | ₩7,364 | ₩6,319 | ₩6,614 | -7.32% | 25.6만 |
|---|
| 2026.07.21 | ₩6,145 | ₩6,841 | ₩6,011 | ₩6,359 | +3.49% | 5.1만 |
|---|
| 2026.07.20 | ₩6,266 | ₩6,266 | ₩5,971 | ₩6,051 | -3.42% | 1.6만 |
|---|
| 2026.07.17 | ₩6,560 | ₩6,560 | ₩6,025 | ₩6,199 | -5.51% | 2.5만 |
|---|
| 2026.07.16 | ₩6,292 | ₩6,828 | ₩5,851 | ₩6,667 | +5.96% | 7만 |
|---|
| 2026.07.15 | ₩6,440 | ₩6,440 | ₩5,837 | ₩6,333 | -1.66% | 4.7만 |
|---|
| 2026.07.14 | ₩6,547 | ₩6,828 | ₩5,971 | ₩6,226 | -4.91% | 7.3만 |
|---|
| 2026.07.13 | ₩6,574 | ₩6,868 | ₩6,051 | ₩6,359 | -3.26% | 9만 |
|---|
| 2026.07.10 | ₩6,641 | ₩6,801 | ₩5,971 | ₩6,641 | 0.00% | 6.2만 |
|---|
| 2026.07.09 | ₩7,069 | ₩7,069 | ₩6,614 | ₩6,641 | -6.06% | 3.8만 |
|---|
| 2026.07.08 | ₩6,841 | ₩7,176 | ₩6,212 | ₩6,614 | -3.33% | 10.2만 |
|---|
| 2026.07.07 | ₩7,899 | ₩7,899 | ₩6,667 | ₩7,082 | -10.34% | 20.7만 |
|---|
| 2026.07.06 | ₩8,742 | ₩9,024 | ₩7,805 | ₩7,953 | -9.04% | 16만 |
|---|
| 2026.07.02 | ₩11,782 | ₩12,049 | ₩9,104 | ₩9,372 | -20.45% | 11.9만 |
|---|
| 2026.07.01 | ₩13,924 | ₩15,263 | ₩10,443 | ₩11,246 | -19.23% | 22.9만 |
|---|
| 2026.06.30 | ₩12,049 | ₩15,263 | ₩10,978 | ₩13,924 | +15.56% | 63.8만 |
|---|
| 2026.06.29 | ₩8,568 | ₩12,049 | ₩8,301 | ₩11,782 | +37.50% | 190.7만 |
|---|
| 2026.06.26 | ₩5,623 | ₩10,175 | ₩5,623 | ₩8,568 | +52.38% | 549.2만 |
|---|
| 2026.06.25 | ₩9,640 | ₩9,907 | ₩4,820 | ₩5,623 | -41.67% | 23.3만 |
|---|
| 2026.06.24 | ₩9,907 | ₩9,907 | ₩9,104 | ₩9,104 | -8.11% | 2.5만 |
|---|
| 2026.06.23 | ₩10,978 | ₩10,978 | ₩9,640 | ₩9,640 | -12.20% | 6.3만 |
|---|
| 2026.06.22 | ₩11,246 | ₩11,782 | ₩10,443 | ₩11,514 | +2.38% | 2.3만 |
|---|
| 2026.06.18 | ₩10,175 | ₩12,049 | ₩10,175 | ₩11,246 | +10.53% | 4.5만 |
|---|
| 2026.06.17 | ₩10,175 | ₩14,459 | ₩10,175 | ₩10,978 | +7.89% | 21.2만 |
|---|
| 2026.06.16 | ₩11,246 | ₩11,246 | ₩10,175 | ₩10,175 | -9.52% | 3.2만 |
|---|
| 2026.06.15 | ₩11,782 | ₩12,049 | ₩11,246 | ₩11,246 | -4.55% | 8.4천 |
|---|
| 2026.06.12 | ₩11,246 | ₩12,049 | ₩11,246 | ₩11,246 | 0.00% | 6.4천 |
|---|
| 2026.06.11 | ₩11,782 | ₩11,782 | ₩10,978 | ₩11,514 | -2.27% | 5.2천 |
|---|
| 2026.06.10 | ₩11,782 | ₩12,317 | ₩11,246 | ₩11,514 | -2.27% | 7.7천 |
|---|
| 2026.06.09 | ₩12,853 | ₩12,853 | ₩11,782 | ₩12,049 | -6.25% | 1.3만 |
|---|
| 2026.06.08 | ₩12,585 | ₩13,120 | ₩12,317 | ₩12,585 | 0.00% | 1.4만 |
|---|
| 2026.06.05 | ₩13,656 | ₩13,924 | ₩12,585 | ₩12,585 | -7.84% | 1.7만 |
|---|
| 2026.06.04 | ₩13,388 | ₩13,656 | ₩13,388 | ₩13,388 | 0.00% | 3.3천 |
|---|
| 2026.06.03 | ₩13,656 | ₩13,924 | ₩13,388 | ₩13,388 | -1.96% | 8.3천 |
|---|
| 2026.06.02 | ₩13,924 | ₩14,459 | ₩13,388 | ₩13,388 | -3.85% | 6천 |
|---|
| 2026.06.01 | ₩14,727 | ₩14,995 | ₩13,656 | ₩13,924 | -5.45% | 1.5만 |
|---|
| 2026.05.29 | ₩14,191 | ₩15,263 | ₩13,388 | ₩15,263 | +7.55% | 1.8만 |
|---|
| 2026.05.28 | ₩13,656 | ₩14,459 | ₩13,656 | ₩13,924 | +1.96% | 1.1만 |
|---|
| 2026.05.27 | ₩13,656 | ₩14,191 | ₩13,120 | ₩14,191 | +3.92% | 9.8천 |
|---|
| 2026.05.26 | ₩13,924 | ₩13,924 | ₩13,120 | ₩13,120 | -5.77% | 6.7천 |
|---|
| 2026.05.22 | ₩13,388 | ₩13,924 | ₩13,120 | ₩13,388 | 0.00% | 5.2천 |
|---|
| 2026.05.21 | ₩13,388 | ₩13,656 | ₩12,853 | ₩13,120 | -2.00% | 1.1만 |
|---|
| 2026.05.20 | ₩12,853 | ₩13,924 | ₩12,585 | ₩13,388 | +4.17% | 6.3천 |
|---|
| 2026.05.19 | ₩12,585 | ₩13,388 | ₩12,585 | ₩12,853 | +2.13% | 8천 |
|---|
| 2026.05.18 | ₩13,388 | ₩13,388 | ₩12,317 | ₩12,853 | -4.00% | 1.5만 |
|---|
| 2026.05.15 | ₩13,388 | ₩13,656 | ₩13,120 | ₩13,120 | -2.00% | 1.2만 |
|---|
| 2026.05.14 | ₩13,388 | ₩13,924 | ₩13,388 | ₩13,656 | +2.00% | 5.9천 |
|---|
| 2026.05.13 | ₩14,191 | ₩15,263 | ₩13,120 | ₩13,388 | -5.66% | 3만 |
|---|
| 2026.05.12 | ₩14,727 | ₩15,263 | ₩14,459 | ₩14,727 | 0.00% | 1.5만 |
|---|
| 2026.05.11 | ₩14,995 | ₩15,798 | ₩14,727 | ₩14,727 | -1.79% | 1만 |
|---|
| 2026.05.08 | ₩15,798 | ₩15,798 | ₩14,727 | ₩14,995 | -5.08% | 1.1만 |
|---|
| 2026.05.07 | ₩16,601 | ₩16,601 | ₩15,530 | ₩15,530 | -6.45% | 5.9천 |
|---|
| 2026.05.06 | ₩15,263 | ₩16,869 | ₩15,263 | ₩16,601 | +8.77% | 1.1만 |
|---|
| 2026.05.05 | ₩15,530 | ₩16,334 | ₩14,995 | ₩15,263 | -1.72% | 9.6천 |
|---|
| 2026.05.04 | ₩15,263 | ₩16,334 | ₩14,995 | ₩15,530 | +1.75% | 1.3만 |
|---|
| 2026.05.01 | ₩16,601 | ₩16,601 | ₩15,798 | ₩15,798 | -4.84% | 7.8천 |
|---|
| 2026.04.30 | ₩14,995 | ₩16,334 | ₩14,727 | ₩16,066 | +7.14% | 1.9만 |
|---|
| 2026.04.29 | ₩14,995 | ₩15,530 | ₩14,191 | ₩14,995 | 0.00% | 2.7만 |
|---|
| 2026.04.28 | ₩15,798 | ₩16,066 | ₩15,263 | ₩15,530 | -1.69% | 7.4천 |
|---|
| 2026.04.27 | ₩15,530 | ₩16,334 | ₩15,263 | ₩15,530 | 0.00% | 9.3천 |
|---|
| 2026.04.24 | ₩16,334 | ₩16,334 | ₩14,727 | ₩16,066 | -1.64% | 3.3만 |
|---|
| 2026.04.23 | ₩16,066 | ₩17,137 | ₩15,530 | ₩16,334 | +1.67% | 1.3만 |
|---|
| 2026.04.22 | ₩16,601 | ₩17,137 | ₩15,530 | ₩16,334 | -1.61% | 1.4만 |
|---|
| 2026.04.21 | ₩17,137 | ₩17,137 | ₩15,263 | ₩16,066 | -6.25% | 2.3만 |
|---|
| 2026.04.20 | ₩16,334 | ₩17,137 | ₩15,798 | ₩16,601 | +1.64% | 2.5만 |
|---|
| 2026.04.17 | ₩16,601 | ₩17,940 | ₩15,530 | ₩16,066 | -3.23% | 5.7만 |
|---|
| 2026.04.16 | ₩19,011 | ₩19,815 | ₩15,798 | ₩15,798 | -16.90% | 8.2만 |
|---|
| 2026.04.15 | ₩16,334 | ₩21,153 | ₩16,066 | ₩18,208 | +11.48% | 17.4만 |
|---|
| 2026.04.14 | ₩16,869 | ₩18,743 | ₩16,601 | ₩16,601 | -1.59% | 3.4만 |
|---|
| 2026.04.13 | ₩13,388 | ₩16,869 | ₩13,120 | ₩16,601 | +24.00% | 5.4만 |
|---|
| 2026.04.10 | ₩13,656 | ₩14,191 | ₩13,388 | ₩13,388 | -1.96% | 9.3만 |
|---|
| 2026.04.09 | ₩15,263 | ₩15,263 | ₩13,656 | ₩13,656 | -10.53% | 3.8만 |
|---|
| 2026.04.08 | ₩15,530 | ₩16,066 | ₩14,459 | ₩14,727 | -5.17% | 7만 |
|---|
| 2026.04.07 | ₩14,459 | ₩14,727 | ₩13,120 | ₩14,727 | +1.85% | 8.3천 |
|---|
| 2026.04.06 | ₩14,995 | ₩14,995 | ₩13,924 | ₩14,191 | -5.36% | 1.9만 |
|---|
| 2026.04.02 | ₩14,727 | ₩14,995 | ₩13,924 | ₩14,727 | 0.00% | 2.1만 |
|---|
| 2026.04.01 | ₩14,727 | ₩15,263 | ₩14,191 | ₩14,191 | -3.64% | 1.8만 |
|---|
| 2026.03.31 | ₩14,727 | ₩14,727 | ₩13,656 | ₩14,727 | 0.00% | 1.6만 |
|---|
| 2026.03.30 | ₩14,995 | ₩16,334 | ₩13,388 | ₩13,656 | -8.93% | 9천 |
|---|
| 2026.03.27 | ₩15,530 | ₩16,869 | ₩13,924 | ₩14,995 | -3.45% | 2.3만 |
|---|
| 2026.03.26 | ₩17,940 | ₩18,743 | ₩15,530 | ₩15,530 | -13.43% | 6.3만 |
|---|
| 2026.03.25 | ₩19,011 | ₩19,547 | ₩18,208 | ₩18,743 | -1.41% | 2.2만 |
|---|
| 2026.03.24 | ₩19,815 | ₩21,153 | ₩17,940 | ₩19,279 | -2.70% | 2.1만 |
|---|
| 2026.03.23 | ₩21,421 | ₩21,957 | ₩19,547 | ₩19,815 | -7.50% | 9천 |
|---|
| 2026.03.20 | ₩20,350 | ₩21,421 | ₩20,082 | ₩20,618 | +1.32% | 1.4만 |
|---|
| 2026.03.19 | ₩21,689 | ₩22,224 | ₩20,082 | ₩20,350 | -6.17% | 2만 |
|---|
| 2026.03.18 | ₩23,831 | ₩23,831 | ₩21,689 | ₩21,957 | -7.87% | 6.9천 |
|---|
| 2026.03.17 | ₩24,099 | ₩24,367 | ₩23,295 | ₩23,831 | -1.11% | 5.8천 |
|---|
| 2026.03.16 | ₩25,973 | ₩26,241 | ₩22,760 | ₩23,028 | -11.34% | 1.1만 |
|---|
| 2026.03.13 | ₩26,776 | ₩27,580 | ₩24,634 | ₩25,438 | -5.00% | 5.7천 |
|---|
| 2026.03.12 | ₩27,312 | ₩28,115 | ₩26,509 | ₩27,044 | -0.98% | 3.1천 |
|---|
| 2026.03.11 | ₩27,044 | ₩28,115 | ₩27,044 | ₩27,044 | 0.00% | 2.5천 |
|---|
| 2026.03.10 | ₩27,580 | ₩29,186 | ₩26,776 | ₩27,044 | -1.94% | 4.8천 |
|---|
| 2026.03.09 | ₩27,312 | ₩29,186 | ₩26,241 | ₩27,580 | +0.98% | 3.9천 |
|---|
| 2026.03.06 | ₩26,776 | ₩27,312 | ₩26,509 | ₩26,509 | -1.00% | 1.5천 |
|---|
| 2026.03.05 | ₩28,383 | ₩29,722 | ₩26,776 | ₩27,312 | -3.77% | 7.2천 |
|---|
| 2026.03.04 | ₩26,509 | ₩28,115 | ₩26,509 | ₩27,580 | +4.04% | 2천 |
|---|
| 2026.03.03 | ₩28,383 | ₩28,383 | ₩25,438 | ₩26,509 | -6.60% | 8.3천 |
|---|
| 2026.03.02 | ₩29,990 | ₩30,257 | ₩28,651 | ₩28,919 | -3.57% | 6.3천 |
|---|
| 2026.02.27 | ₩29,454 | ₩30,525 | ₩28,919 | ₩30,525 | +3.64% | 6.7천 |
|---|
| 2026.02.26 | ₩29,186 | ₩30,257 | ₩28,383 | ₩29,722 | +1.83% | 4.1천 |
|---|
| 2026.02.25 | ₩28,651 | ₩30,257 | ₩28,115 | ₩28,919 | +0.93% | 5.7천 |
|---|
| 2026.02.24 | ₩31,061 | ₩31,061 | ₩28,919 | ₩28,919 | -6.90% | 5.2천 |
|---|
| 2026.02.23 | ₩29,454 | ₩30,257 | ₩28,115 | ₩29,186 | -0.91% | 9천 |
|---|
| 2026.02.20 | ₩30,257 | ₩31,061 | ₩29,722 | ₩29,722 | -1.77% | 4.3천 |
|---|
| 2026.02.19 | ₩29,454 | ₩31,328 | ₩28,115 | ₩30,525 | +3.64% | 9.2천 |
|---|
| 2026.02.18 | ₩28,115 | ₩30,525 | ₩28,115 | ₩28,919 | +2.86% | 9.2천 |
|---|
| 2026.02.17 | ₩30,257 | ₩30,525 | ₩28,115 | ₩28,383 | -6.19% | 1.2만 |
|---|
| 2026.02.13 | ₩28,651 | ₩32,399 | ₩28,651 | ₩30,793 | +7.48% | 1.2만 |
|---|
| 2026.02.12 | ₩29,186 | ₩29,722 | ₩27,847 | ₩28,919 | -0.92% | 9.3천 |
|---|
| 2026.02.11 | ₩26,241 | ₩29,454 | ₩25,438 | ₩28,383 | +8.16% | 1.4만 |
|---|
| 2026.02.10 | ₩26,509 | ₩28,383 | ₩25,705 | ₩26,776 | +1.01% | 1.2만 |
|---|
| 2026.02.09 | ₩27,312 | ₩28,115 | ₩25,438 | ₩25,973 | -4.90% | 1.2만 |
|---|
| 2026.02.06 | ₩25,170 | ₩28,115 | ₩24,634 | ₩27,580 | +9.57% | 2.6만 |
|---|
| 2026.02.05 | ₩25,438 | ₩27,312 | ₩24,099 | ₩24,367 | -4.21% | 7.4천 |
|---|
| 2026.02.04 | ₩24,367 | ₩26,509 | ₩23,295 | ₩25,438 | +4.40% | 2만 |
|---|
| 2026.02.03 | ₩23,295 | ₩23,831 | ₩21,957 | ₩23,295 | 0.00% | 1.2만 |
|---|
| 2026.02.02 | ₩24,099 | ₩24,634 | ₩23,028 | ₩23,295 | -3.33% | 7천 |
|---|
| 2026.01.30 | ₩24,634 | ₩24,902 | ₩23,028 | ₩24,099 | -2.17% | 7.5천 |
|---|
| 2026.01.29 | ₩24,367 | ₩25,170 | ₩23,831 | ₩24,367 | 0.00% | 5.7천 |
|---|
| 2026.01.28 | ₩25,705 | ₩25,705 | ₩24,099 | ₩24,634 | -4.17% | 1.7만 |
|---|
| 2026.01.27 | ₩25,170 | ₩25,705 | ₩24,099 | ₩25,438 | +1.06% | 6.5천 |
|---|
| 2026.01.26 | ₩24,902 | ₩25,438 | ₩23,831 | ₩24,634 | -1.08% | 9.1천 |
|---|
| 2026.01.23 | ₩24,099 | ₩26,241 | ₩23,295 | ₩25,170 | +4.44% | 1.3만 |
|---|
| 2026.01.22 | ₩24,099 | ₩25,438 | ₩23,295 | ₩24,099 | 0.00% | 1.5만 |
|---|
| 2026.01.21 | ₩26,241 | ₩27,312 | ₩23,563 | ₩24,099 | -8.16% | 1.7만 |
|---|
| 2026.01.20 | ₩26,241 | ₩27,847 | ₩25,438 | ₩25,973 | -1.02% | 1.4만 |
|---|
| 2026.01.16 | ₩25,438 | ₩27,580 | ₩24,367 | ₩26,776 | +5.26% | 2.9만 |
|---|
| 2026.01.15 | ₩23,563 | ₩26,509 | ₩23,563 | ₩25,438 | +7.95% | 2.9만 |
|---|
| 2026.01.14 | ₩23,831 | ₩24,634 | ₩22,492 | ₩24,099 | +1.12% | 3.3만 |
|---|
| 2026.01.13 | ₩24,634 | ₩24,634 | ₩23,295 | ₩24,099 | -2.17% | 3.1만 |
|---|
| 2026.01.12 | ₩22,760 | ₩24,902 | ₩21,689 | ₩24,634 | +8.24% | 8만 |
|---|
| 2026.01.09 | ₩23,295 | ₩23,295 | ₩21,421 | ₩22,224 | -4.60% | 4만 |
|---|
| 2026.01.08 | ₩23,028 | ₩24,367 | ₩21,957 | ₩22,760 | -1.16% | 7.3만 |
|---|
| 2026.01.07 | ₩24,367 | ₩25,170 | ₩20,618 | ₩22,492 | -7.69% | 76.8만 |
|---|
| 2026.01.06 | ₩26,776 | ₩27,312 | ₩26,776 | ₩26,776 | 0.00% | 4천 |
|---|
| 2026.01.05 | ₩26,776 | ₩27,580 | ₩26,241 | ₩26,241 | -2.00% | 4.4천 |
|---|
| 2026.01.02 | ₩26,241 | ₩27,312 | ₩25,973 | ₩26,241 | 0.00% | 5.7천 |
|---|
| 2025.12.31 | ₩27,044 | ₩28,383 | ₩25,973 | ₩26,509 | -1.98% | 8.3천 |
|---|
| 2025.12.30 | ₩28,115 | ₩28,919 | ₩25,705 | ₩27,044 | -3.81% | 1.2만 |
|---|
| 2025.12.29 | ₩28,383 | ₩29,990 | ₩27,580 | ₩27,847 | -1.89% | 5.1천 |
|---|
| 2025.12.26 | ₩28,651 | ₩30,525 | ₩28,115 | ₩28,383 | -0.93% | 3.6천 |
|---|
| 2025.12.24 | ₩27,580 | ₩28,115 | ₩27,312 | ₩28,115 | +1.94% | 2.2천 |
|---|
| 2025.12.23 | ₩28,115 | ₩28,383 | ₩27,580 | ₩27,847 | -0.95% | 5.5천 |
|---|
| 2025.12.22 | ₩28,651 | ₩29,722 | ₩27,580 | ₩27,580 | -3.74% | 5.2천 |
|---|
| 2025.12.19 | ₩30,793 | ₩31,328 | ₩28,651 | ₩28,651 | -6.96% | 1.3만 |
|---|
| 2025.12.18 | ₩31,328 | ₩32,132 | ₩30,525 | ₩30,793 | -1.71% | 2.2천 |
|---|
| 2025.12.17 | ₩31,328 | ₩32,399 | ₩30,793 | ₩31,328 | 0.00% | 3.9천 |
|---|
| 2025.12.16 | ₩31,328 | ₩32,935 | ₩31,328 | ₩31,596 | +0.85% | 4.9천 |
|---|
| 2025.12.15 | ₩31,596 | ₩33,203 | ₩30,525 | ₩31,864 | +0.85% | 1.5만 |
|---|
| 2025.12.12 | ₩34,006 | ₩35,345 | ₩30,793 | ₩31,061 | -8.66% | 6.9천 |
|---|
| 2025.12.11 | ₩35,345 | ₩35,613 | ₩33,471 | ₩34,542 | -2.27% | 3.3천 |
|---|
| 2025.12.10 | ₩36,416 | ₩37,487 | ₩34,006 | ₩34,809 | -4.41% | 4.9천 |
|---|
| 2025.12.09 | ₩36,684 | ₩37,755 | ₩35,077 | ₩35,613 | -2.92% | 5.5천 |
|---|
| 2025.12.08 | ₩35,613 | ₩36,951 | ₩34,542 | ₩36,148 | +1.50% | 4.1천 |
|---|
| 2025.12.05 | ₩36,148 | ₩38,022 | ₩35,613 | ₩36,148 | 0.00% | 5.1천 |
|---|
| 2025.12.04 | ₩34,006 | ₩36,416 | ₩34,006 | ₩36,148 | +6.30% | 8.9천 |
|---|
| 2025.12.03 | ₩32,667 | ₩33,738 | ₩32,132 | ₩33,471 | +2.46% | 5.3천 |
|---|
| 2025.12.02 | ₩36,148 | ₩36,951 | ₩31,864 | ₩32,132 | -11.11% | 5.8천 |
|---|
| 2025.12.01 | ₩36,416 | ₩36,951 | ₩32,935 | ₩33,738 | -7.35% | 4.6천 |
|---|
| 2025.11.28 | ₩34,274 | ₩36,951 | ₩33,738 | ₩36,684 | +7.03% | 5.9천 |
|---|
| 2025.11.26 | ₩30,525 | ₩34,542 | ₩29,454 | ₩33,471 | +9.65% | 8.6천 |
|---|
| 2025.11.25 | ₩30,525 | ₩32,132 | ₩28,919 | ₩30,257 | -0.88% | 3.2천 |
|---|
| 2025.11.24 | ₩31,596 | ₩32,399 | ₩29,990 | ₩30,257 | -4.24% | 2.9천 |
|---|
| 2025.11.21 | ₩30,257 | ₩32,132 | ₩29,186 | ₩31,328 | +3.54% | 3.9천 |
|---|
| 2025.11.20 | ₩30,525 | ₩32,399 | ₩28,919 | ₩28,919 | -5.26% | 6.9천 |
|---|
| 2025.11.19 | ₩33,471 | ₩33,471 | ₩28,383 | ₩30,257 | -9.60% | 6.8천 |
|---|
| 2025.11.18 | ₩33,738 | ₩35,345 | ₩32,132 | ₩32,935 | -2.38% | 4.6천 |
|---|
| 2025.11.17 | ₩34,809 | ₩36,148 | ₩32,667 | ₩32,935 | -5.38% | 1.2만 |
|---|
| 2025.11.14 | ₩30,525 | ₩36,148 | ₩30,525 | ₩35,613 | +16.67% | 6.5천 |
|---|
| 2025.11.13 | ₩32,667 | ₩33,738 | ₩30,257 | ₩30,257 | -7.38% | 4.1천 |
|---|
| 2025.11.12 | ₩34,006 | ₩36,148 | ₩31,596 | ₩32,935 | -3.15% | 3.8천 |
|---|
| 2025.11.11 | ₩34,809 | ₩35,077 | ₩33,203 | ₩33,471 | -3.85% | 2천 |
|---|
| 2025.11.10 | ₩35,077 | ₩36,416 | ₩34,809 | ₩35,077 | 0.00% | 1.9천 |
|---|
| 2025.11.07 | ₩36,148 | ₩37,219 | ₩32,399 | ₩35,077 | -2.96% | 1.2만 |
|---|
| 2025.11.06 | ₩38,290 | ₩39,897 | ₩37,487 | ₩39,094 | +2.10% | 3.7천 |
|---|
| 2025.11.05 | ₩39,897 | ₩39,897 | ₩38,022 | ₩38,022 | -4.70% | 3.1천 |
|---|
| 2025.11.04 | ₩39,094 | ₩39,629 | ₩38,290 | ₩39,094 | 0.00% | 2.5천 |
|---|
| 2025.11.03 | ₩42,574 | ₩42,574 | ₩39,094 | ₩39,629 | -6.92% | 3.8천 |
|---|
| 2025.10.31 | ₩39,897 | ₩40,700 | ₩39,629 | ₩39,897 | 0.00% | 2.3천 |
|---|
| 2025.10.30 | ₩39,629 | ₩40,432 | ₩39,094 | ₩39,897 | +0.68% | 2.5천 |
|---|
| 2025.10.29 | ₩39,897 | ₩40,700 | ₩39,361 | ₩40,165 | +0.67% | 2.2천 |
|---|
| 2025.10.28 | ₩41,236 | ₩41,503 | ₩39,629 | ₩40,165 | -2.60% | 3.8천 |
|---|
| 2025.10.27 | ₩43,110 | ₩44,181 | ₩41,236 | ₩41,771 | -3.11% | 1만 |
|---|
| 2025.10.24 | ₩44,449 | ₩44,984 | ₩42,307 | ₩43,110 | -3.01% | 6.1천 |
|---|
| 2025.10.23 | ₩40,968 | ₩43,646 | ₩39,629 | ₩43,646 | +6.54% | 3.3천 |
|---|
| 2025.10.22 | ₩43,646 | ₩43,646 | ₩39,897 | ₩40,968 | -6.13% | 2.6천 |
|---|
| 2025.10.21 | ₩43,110 | ₩43,110 | ₩41,236 | ₩42,307 | -1.86% | 2.4천 |
|---|
| 2025.10.20 | ₩41,771 | ₩43,110 | ₩41,503 | ₩42,307 | +1.28% | 3.4천 |
|---|
| 2025.10.17 | ₩41,503 | ₩42,039 | ₩40,700 | ₩41,236 | -0.65% | 2천 |
|---|
| 2025.10.16 | ₩41,236 | ₩42,842 | ₩40,700 | ₩41,771 | +1.30% | 2.5천 |
|---|
| 2025.10.15 | ₩41,771 | ₩43,646 | ₩39,361 | ₩40,700 | -2.56% | 4.1천 |
|---|
| 2025.10.14 | ₩39,629 | ₩41,503 | ₩39,094 | ₩41,236 | +4.05% | 4.8천 |
|---|
| 2025.10.13 | ₩42,574 | ₩43,378 | ₩38,290 | ₩38,826 | -8.81% | 3.9천 |
|---|
| 2025.10.10 | ₩43,378 | ₩44,717 | ₩40,700 | ₩40,700 | -6.17% | 5.5천 |
|---|