시장 데이터를 불러오는 중
전체 종목
큐 바이오파마 과거 주가
Cue Biopharma, Inc. - Common Stock · CUE · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cue Biopharma, Inc. - Common Stock · CUE · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,762 | ₩38,861 | ₩29,614 | ₩37,065 | +24.54% | 39.5만 |
| 2026.10.08 | ₩29,990 | ₩30,475 | ₩28,944 | ₩29,923 | -0.22% | 11만 |
| 2026.10.07 | ₩30,713 | ₩30,954 | ₩29,842 | ₩30,164 | -1.79% | 13.3만 |
| 2026.10.06 | ₩32,455 | ₩33,353 | ₩30,713 | ₩31,008 | -4.46% | 17.5만 |
| 2026.10.05 | ₩34,305 | ₩34,760 | ₩29,762 | ₩32,643 | -4.84% | 27.3만 |
| 2026.10.02 | ₩34,305 | ₩34,733 | ₩33,058 | ₩34,264 | -0.12% | 15.7만 |
| 2026.10.01 | ₩34,841 | ₩34,874 | ₩32,964 | ₩33,836 | -2.88% | 18.3만 |
| 2026.09.30 | ₩34,693 | ₩36,757 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,666 |
| -0.08% |
| 22.8만 |
| 2026.09.29 | ₩37,722 | ₩37,722 | ₩32,335 | ₩34,184 | -9.38% | 28.4만 |
|---|
| 2026.09.28 | ₩41,353 | ₩42,972 | ₩36,194 | ₩36,784 | -11.05% | 23.8만 |
|---|
| 2026.09.25 | ₩44,381 | ₩44,757 | ₩41,206 | ₩42,090 | -5.16% | 23.2만 |
|---|
| 2026.09.24 | ₩41,742 | ₩45,072 | ₩40,784 | ₩44,020 | +5.46% | 33만 |
|---|
| 2026.09.23 | ₩40,080 | ₩47,209 | ₩40,013 | ₩42,492 | +6.02% | 69.6만 |
|---|
| 2026.09.22 | ₩38,338 | ₩43,403 | ₩34,157 | ₩41,407 | +8.00% | 120.5만 |
|---|
| 2026.09.21 | ₩51,591 | ₩55,611 | ₩31,892 | ₩37,882 | -26.57% | 353.1만 |
|---|
| 2026.09.18 | ₩52,730 | ₩54,941 | ₩47,618 | ₩49,648 | -5.84% | 38.2만 |
|---|
| 2026.09.17 | ₩46,566 | ₩51,015 | ₩45,829 | ₩50,706 | +8.89% | 19.5만 |
|---|
| 2026.09.16 | ₩41,902 | ₩48,869 | ₩40,636 | ₩45,788 | +9.27% | 27.7만 |
|---|
| 2026.09.15 | ₩41,072 | ₩42,881 | ₩39,209 | ₩42,398 | +3.23% | 12.7만 |
|---|
| 2026.09.14 | ₩37,842 | ₩41,675 | ₩37,842 | ₩40,938 | +8.18% | 13.6만 |
|---|
| 2026.09.11 | ₩38,030 | ₩38,713 | ₩36,851 | ₩38,512 | +1.27% | 12.3만 |
|---|
| 2026.09.10 | ₩40,469 | ₩41,413 | ₩36,851 | ₩37,521 | -7.28% | 14.3만 |
|---|
| 2026.09.09 | ₩40,201 | ₩43,055 | ₩40,201 | ₩40,871 | +1.67% | 17.4만 |
|---|
| 2026.09.08 | ₩36,703 | ₩40,522 | ₩34,331 | ₩40,201 | +9.53% | 25.9만 |
|---|
| 2026.09.04 | ₩36,918 | ₩37,454 | ₩36,214 | ₩36,770 | -0.40% | 5만 |
|---|
| 2026.09.03 | ₩35,645 | ₩37,641 | ₩35,645 | ₩37,078 | +4.02% | 6.6만 |
|---|
| 2026.09.02 | ₩37,949 | ₩38,767 | ₩33,554 | ₩36,127 | -4.80% | 12.8만 |
|---|
| 2026.09.01 | ₩33,889 | ₩39,236 | ₩33,514 | ₩38,110 | +12.46% | 17.7만 |
|---|
| 2026.08.31 | ₩36,824 | ₩38,827 | ₩33,601 | ₩34,197 | -7.13% | 10.1만 |
|---|
| 2026.08.28 | ₩38,378 | ₩39,866 | ₩35,982 | ₩37,360 | -2.65% | 10.2만 |
|---|
| 2026.08.27 | ₩38,660 | ₩39,129 | ₩35,350 | ₩37,735 | -2.39% | 22.6만 |
|---|
| 2026.08.26 | ₩35,685 | ₩39,296 | ₩35,189 | ₩38,660 | +8.34% | 20.5만 |
|---|
| 2026.08.25 | ₩31,745 | ₩37,909 | ₩31,363 | ₩35,859 | +12.96% | 17.1만 |
|---|
| 2026.08.24 | ₩32,120 | ₩32,419 | ₩30,231 | ₩31,062 | -3.30% | 13.7만 |
|---|
| 2026.08.21 | ₩34,238 | ₩34,841 | ₩31,135 | ₩32,134 | -6.14% | 17.7만 |
|---|
| 2026.08.20 | ₩35,430 | ₩37,668 | ₩32,696 | ₩32,978 | -6.92% | 15.8만 |
|---|
| 2026.08.19 | ₩35,457 | ₩36,449 | ₩33,728 | ₩35,216 | -0.68% | 16.6만 |
|---|
| 2026.08.18 | ₩36,703 | ₩37,454 | ₩32,576 | ₩34,439 | -6.17% | 27.1만 |
|---|
| 2026.08.17 | ₩41,742 | ₩45,815 | ₩36,690 | ₩37,038 | -11.27% | 30.5만 |
|---|
| 2026.08.14 | ₩42,733 | ₩46,371 | ₩41,755 | ₩45,829 | +7.24% | 15.7만 |
|---|
| 2026.08.13 | ₩39,397 | ₩43,443 | ₩35,779 | ₩41,648 | +5.71% | 25.9만 |
|---|
| 2026.08.12 | ₩38,686 | ₩41,541 | ₩35,511 | ₩40,763 | +5.37% | 18.1만 |
|---|
| 2026.08.11 | ₩34,975 | ₩40,644 | ₩33,420 | ₩37,842 | +8.20% | 45.5만 |
|---|
| 2026.08.10 | ₩36,703 | ₩37,092 | ₩33,232 | ₩34,975 | -4.71% | 31.6만 |
|---|
| 2026.08.07 | ₩36,743 | ₩36,985 | ₩36,000 | ₩36,341 | -1.09% | 5.7만 |
|---|
| 2026.08.06 | ₩35,765 | ₩38,137 | ₩35,564 | ₩36,194 | +1.20% | 15.1만 |
|---|
| 2026.08.05 | ₩35,725 | ₩37,494 | ₩35,256 | ₩35,712 | -0.04% | 12.9만 |
|---|
| 2026.08.04 | ₩36,073 | ₩37,145 | ₩34,881 | ₩35,645 | -1.19% | 18.8만 |
|---|
| 2026.08.03 | ₩36,181 | ₩37,634 | ₩35,176 | ₩36,006 | -0.48% | 14.1만 |
|---|
| 2026.07.31 | ₩40,000 | ₩40,000 | ₩33,849 | ₩35,966 | -10.08% | 47.5만 |
|---|
| 2026.07.30 | ₩36,971 | ₩42,673 | ₩36,382 | ₩40,737 | +10.18% | 26.7만 |
|---|
| 2026.07.29 | ₩40,482 | ₩42,881 | ₩37,534 | ₩37,534 | -7.28% | 10.1만 |
|---|
| 2026.07.28 | ₩42,760 | ₩44,006 | ₩40,536 | ₩40,536 | -5.20% | 20.2만 |
|---|
| 2026.07.27 | ₩44,100 | ₩46,056 | ₩41,728 | ₩43,644 | -1.03% | 23.3만 |
|---|
| 2026.07.24 | ₩43,939 | ₩44,911 | ₩41,742 | ₩43,041 | -2.04% | 14.8만 |
|---|
| 2026.07.23 | ₩45,748 | ₩47,651 | ₩41,344 | ₩44,341 | -3.08% | 12만 |
|---|
| 2026.07.22 | ₩44,837 | ₩47,665 | ₩44,026 | ₩45,829 | +2.21% | 12.1만 |
|---|
| 2026.07.21 | ₩41,259 | ₩46,901 | ₩40,100 | ₩44,837 | +8.67% | 11만 |
|---|
| 2026.07.20 | ₩41,527 | ₩43,551 | ₩39,450 | ₩41,474 | -0.13% | 13.6만 |
|---|
| 2026.07.17 | ₩35,993 | ₩42,237 | ₩34,439 | ₩41,755 | +16.01% | 12.3만 |
|---|
| 2026.07.16 | ₩38,767 | ₩38,767 | ₩35,819 | ₩37,239 | -3.94% | 19.3만 |
|---|
| 2026.07.15 | ₩41,943 | ₩42,099 | ₩37,936 | ₩38,177 | -8.98% | 16.5만 |
|---|
| 2026.07.14 | ₩41,393 | ₩42,325 | ₩38,887 | ₩41,916 | +1.26% | 16.3만 |
|---|
| 2026.07.13 | ₩47,611 | ₩49,366 | ₩40,562 | ₩41,433 | -12.97% | 18.8만 |
|---|
| 2026.07.10 | ₩54,365 | ₩60,971 | ₩49,273 | ₩49,286 | -9.34% | 28.8만 |
|---|
| 2026.07.09 | ₩47,343 | ₩49,581 | ₩41,929 | ₩48,924 | +3.34% | 14.4만 |
|---|
| 2026.07.08 | ₩43,336 | ₩49,567 | ₩41,433 | ₩47,370 | +9.31% | 18.6만 |
|---|
| 2026.07.07 | ₩44,046 | ₩45,226 | ₩40,294 | ₩44,743 | +1.58% | 7.4만 |
|---|
| 2026.07.06 | ₩37,534 | ₩45,802 | ₩37,534 | ₩43,544 | +16.01% | 12.8만 |
|---|
| 2026.07.02 | ₩38,861 | ₩39,594 | ₩36,516 | ₩37,869 | -2.55% | 3.3만 |
|---|
| 2026.07.01 | ₩41,956 | ₩42,126 | ₩37,829 | ₩37,976 | -9.49% | 4.2만 |
|---|
| 2026.06.30 | ₩41,005 | ₩46,968 | ₩41,005 | ₩42,291 | +3.14% | 24.1만 |
|---|
| 2026.06.29 | ₩34,841 | ₩41,206 | ₩34,640 | ₩40,777 | +17.04% | 16.4만 |
|---|
| 2026.06.26 | ₩34,519 | ₩35,846 | ₩32,964 | ₩34,023 | -1.44% | 8.3만 |
|---|
| 2026.06.25 | ₩35,109 | ₩36,013 | ₩33,034 | ₩34,224 | -2.52% | 4.3만 |
|---|
| 2026.06.24 | ₩36,315 | ₩37,553 | ₩34,720 | ₩34,854 | -4.02% | 3.6만 |
|---|
| 2026.06.23 | ₩40,536 | ₩40,951 | ₩34,573 | ₩36,047 | -11.07% | 9.3만 |
|---|
| 2026.06.22 | ₩37,145 | ₩44,261 | ₩34,050 | ₩41,179 | +10.86% | 12.1만 |
|---|
| 2026.06.18 | ₩35,229 | ₩38,459 | ₩34,430 | ₩38,137 | +8.25% | 19.8만 |
|---|
| 2026.06.17 | ₩32,080 | ₩36,319 | ₩32,080 | ₩35,819 | +11.65% | 8.6만 |
|---|
| 2026.06.16 | ₩34,613 | ₩35,222 | ₩31,035 | ₩32,013 | -7.51% | 6.3만 |
|---|
| 2026.06.15 | ₩32,871 | ₩37,427 | ₩32,871 | ₩34,573 | +5.18% | 7.9만 |
|---|
| 2026.06.12 | ₩36,301 | ₩38,787 | ₩31,095 | ₩32,871 | -9.45% | 8.7만 |
|---|
| 2026.06.11 | ₩36,985 | ₩38,807 | ₩36,181 | ₩36,301 | -1.85% | 4.4만 |
|---|
| 2026.06.10 | ₩40,897 | ₩42,304 | ₩36,502 | ₩37,333 | -8.72% | 3.8만 |
|---|
| 2026.06.09 | ₩39,356 | ₩42,237 | ₩37,429 | ₩40,790 | +3.64% | 4.8만 |
|---|
| 2026.06.08 | ₩38,847 | ₩43,685 | ₩36,891 | ₩38,968 | +0.31% | 4.7만 |
|---|
| 2026.06.05 | ₩38,057 | ₩40,201 | ₩34,854 | ₩39,477 | +3.73% | 9.2만 |
|---|
| 2026.06.04 | ₩36,181 | ₩41,755 | ₩35,377 | ₩39,718 | +9.78% | 5.7만 |
|---|
| 2026.06.03 | ₩37,293 | ₩39,397 | ₩34,171 | ₩36,060 | -3.31% | 6.8만 |
|---|
| 2026.06.02 | ₩33,460 | ₩38,914 | ₩33,232 | ₩38,351 | +14.62% | 12만 |
|---|
| 2026.06.01 | ₩30,378 | ₩33,769 | ₩29,266 | ₩32,248 | +6.15% | 13.9만 |
|---|
| 2026.05.29 | ₩30,794 | ₩30,794 | ₩27,832 | ₩29,346 | -4.70% | 8.8만 |
|---|
| 2026.05.28 | ₩26,800 | ₩31,397 | ₩26,800 | ₩30,338 | +13.20% | 10.7만 |
|---|
| 2026.05.27 | ₩26,465 | ₩28,435 | ₩26,465 | ₩27,383 | +3.47% | 3.3만 |
|---|
| 2026.05.26 | ₩28,770 | ₩30,164 | ₩26,479 | ₩26,841 | -6.71% | 7.3만 |
|---|
| 2026.05.22 | ₩26,425 | ₩30,030 | ₩25,996 | ₩28,770 | +8.87% | 6.1만 |
|---|
| 2026.05.21 | ₩26,586 | ₩27,564 | ₩24,388 | ₩26,934 | +1.31% | 16.5만 |
|---|
| 2026.05.20 | ₩27,310 | ₩28,596 | ₩26,653 | ₩27,377 | +0.25% | 18만 |
|---|
| 2026.05.19 | ₩28,475 | ₩29,413 | ₩27,135 | ₩27,202 | -4.47% | 13.5만 |
|---|
| 2026.05.18 | ₩31,162 | ₩32,629 | ₩28,167 | ₩28,650 | -8.06% | 13.1만 |
|---|
| 2026.05.15 | ₩31,236 | ₩32,344 | ₩28,449 | ₩30,834 | -1.29% | 18만 |
|---|
| 2026.05.14 | ₩39,142 | ₩41,246 | ₩33,856 | ₩33,943 | -13.28% | 16.9만 |
|---|
| 2026.05.13 | ₩39,557 | ₩41,186 | ₩36,549 | ₩39,490 | -0.17% | 13.4만 |
|---|
| 2026.05.12 | ₩41,219 | ₩45,011 | ₩37,648 | ₩39,209 | -4.88% | 15.8만 |
|---|
| 2026.05.11 | ₩43,564 | ₩44,415 | ₩40,093 | ₩41,969 | -3.66% | 22.6만 |
|---|
| 2026.05.08 | ₩47,370 | ₩49,554 | ₩45,574 | ₩46,901 | -0.99% | 24.5만 |
|---|
| 2026.05.07 | ₩46,164 | ₩47,933 | ₩38,351 | ₩47,879 | +3.72% | 42.9만 |
|---|
| 2026.05.06 | ₩49,005 | ₩55,504 | ₩44,891 | ₩45,534 | -7.08% | 81.3만 |
|---|
| 2026.05.05 | ₩40,509 | ₩47,571 | ₩39,531 | ₩46,820 | +15.58% | 63.8만 |
|---|
| 2026.05.04 | ₩40,469 | ₩49,581 | ₩37,521 | ₩40,000 | -1.16% | 160.7만 |
|---|
| 2026.05.01 | ₩45,226 | ₩50,921 | ₩34,774 | ₩40,763 | -9.87% | 1892.5만 |
|---|
| 2026.04.30 | ₩17,635 | ₩20,677 | ₩17,635 | ₩19,752 | +12.01% | 189.7만 |
|---|
| 2026.04.29 | ₩16,469 | ₩17,420 | ₩16,080 | ₩17,420 | +5.78% | 8.5만 |
|---|
| 2026.04.28 | ₩23,048 | ₩23,048 | ₩14,419 | ₩16,690 | -27.59% | 69.8만 |
|---|
| 2026.04.27 | ₩23,424 | ₩41,500 | ₩21,440 | ₩24,027 | +2.57% | 94.6만 |
|---|
| 2026.04.24 | ₩14,821 | ₩24,469 | ₩14,821 | ₩23,712 | +59.99% | 30.3만 |
|---|
| 2026.04.23 | ₩23,316 | ₩23,718 | ₩21,306 | ₩22,271 | -4.48% | 8.2만 |
|---|
| 2026.04.22 | ₩20,301 | ₩25,326 | ₩19,698 | ₩23,316 | +14.85% | 34.4만 |
|---|
| 2026.04.21 | ₩33,889 | ₩34,532 | ₩23,960 | ₩26,934 | -20.52% | 44.8만 |
|---|
| 2026.04.20 | ₩25,206 | ₩34,171 | ₩23,316 | ₩34,171 | +35.57% | 65.7만 |
|---|
| 2026.04.17 | ₩25,728 | ₩28,341 | ₩22,995 | ₩24,362 | -5.31% | 9.7만 |
|---|
| 2026.04.16 | ₩26,130 | ₩32,964 | ₩22,151 | ₩24,723 | -5.38% | 36.4만 |
|---|
| 2026.04.15 | ₩16,884 | ₩29,748 | ₩16,884 | ₩29,105 | +72.38% | 221만 |
|---|
| 2026.04.14 | ₩15,678 | ₩17,889 | ₩15,276 | ₩17,608 | +12.31% | 24.6만 |
|---|
| 2026.04.13 | ₩17,688 | ₩20,100 | ₩15,919 | ₩18,975 | +7.27% | 44.7만 |
|---|
| 2026.04.10 | ₩12,020 | ₩26,934 | ₩11,658 | ₩20,181 | +67.89% | 774.4만 |
|---|
| 2026.04.09 | ₩10,010 | ₩11,859 | ₩8,442 | ₩11,779 | +17.67% | 37.9만 |
|---|
| 2026.04.08 | ₩7,518 | ₩11,256 | ₩7,236 | ₩11,015 | +46.52% | 137.2만 |
|---|
| 2026.04.07 | ₩8,402 | ₩9,126 | ₩6,915 | ₩7,558 | -10.05% | 255.8만 |
|---|
| 2026.04.06 | ₩7,156 | ₩7,598 | ₩6,673 | ₩7,116 | -0.56% | 6만 |
|---|
| 2026.04.02 | ₩7,719 | ₩8,040 | ₩6,995 | ₩7,236 | -6.25% | 4.8만 |
|---|
| 2026.04.01 | ₩9,045 | ₩9,246 | ₩8,040 | ₩8,161 | -9.78% | 4.6만 |
|---|
| 2026.03.31 | ₩8,844 | ₩9,407 | ₩8,724 | ₩9,246 | +4.55% | 1.9만 |
|---|
| 2026.03.30 | ₩9,045 | ₩9,407 | ₩8,563 | ₩9,085 | +0.44% | 1.4만 |
|---|
| 2026.03.27 | ₩9,688 | ₩9,729 | ₩8,925 | ₩9,608 | -0.83% | 3.8만 |
|---|
| 2026.03.26 | ₩10,372 | ₩10,372 | ₩9,729 | ₩10,090 | -2.71% | 2.2만 |
|---|
| 2026.03.25 | ₩10,734 | ₩10,814 | ₩10,050 | ₩10,613 | -1.12% | 2.2만 |
|---|
| 2026.03.24 | ₩10,452 | ₩10,613 | ₩9,889 | ₩10,251 | -1.92% | 2만 |
|---|
| 2026.03.23 | ₩10,533 | ₩10,814 | ₩9,648 | ₩10,693 | +1.53% | 4.7만 |
|---|
| 2026.03.20 | ₩10,814 | ₩11,216 | ₩10,251 | ₩10,693 | -1.12% | 3.4만 |
|---|
| 2026.03.19 | ₩10,613 | ₩10,613 | ₩9,568 | ₩10,613 | 0.00% | 4.6만 |
|---|
| 2026.03.18 | ₩10,854 | ₩10,894 | ₩10,050 | ₩10,613 | -2.22% | 4.1만 |
|---|
| 2026.03.17 | ₩11,940 | ₩11,980 | ₩10,492 | ₩10,935 | -8.42% | 29.4만 |
|---|
| 2026.03.16 | ₩11,256 | ₩12,904 | ₩11,256 | ₩12,543 | +11.43% | 76.3만 |
|---|
| 2026.03.13 | ₩11,980 | ₩11,980 | ₩10,894 | ₩11,417 | -4.70% | 3.8만 |
|---|
| 2026.03.12 | ₩13,990 | ₩13,990 | ₩11,779 | ₩12,221 | -12.64% | 9.9만 |
|---|
| 2026.03.11 | ₩12,422 | ₩13,266 | ₩12,060 | ₩13,065 | +5.18% | 7.6만 |
|---|
| 2026.03.10 | ₩12,301 | ₩13,708 | ₩12,060 | ₩12,462 | +1.31% | 5.4만 |
|---|
| 2026.03.09 | ₩11,578 | ₩12,744 | ₩11,538 | ₩12,100 | +4.51% | 2만 |
|---|
| 2026.03.06 | ₩12,100 | ₩12,261 | ₩11,497 | ₩12,060 | -0.33% | 2만 |
|---|
| 2026.03.05 | ₩12,221 | ₩12,301 | ₩11,377 | ₩11,578 | -5.26% | 7.8천 |
|---|
| 2026.03.04 | ₩11,899 | ₩12,462 | ₩11,256 | ₩12,141 | +2.03% | 8.5천 |
|---|
| 2026.03.03 | ₩11,658 | ₩12,181 | ₩11,337 | ₩11,899 | +2.07% | 1.2만 |
|---|
| 2026.03.02 | ₩10,894 | ₩12,060 | ₩10,894 | ₩11,337 | +4.06% | 6.1천 |
|---|
| 2026.02.27 | ₩11,417 | ₩11,698 | ₩11,256 | ₩11,256 | -1.41% | 5.6천 |
|---|
| 2026.02.26 | ₩10,533 | ₩11,578 | ₩10,533 | ₩11,578 | +9.92% | 1.8만 |
|---|
| 2026.02.25 | ₩12,181 | ₩12,181 | ₩10,975 | ₩11,377 | -6.60% | 1.2만 |
|---|
| 2026.02.24 | ₩11,739 | ₩11,739 | ₩10,935 | ₩11,337 | -3.42% | 9천 |
|---|
| 2026.02.23 | ₩11,256 | ₩11,658 | ₩11,136 | ₩11,296 | +0.36% | 4.1천 |
|---|
| 2026.02.20 | ₩11,779 | ₩12,181 | ₩11,256 | ₩11,457 | -2.73% | 1.5만 |
|---|
| 2026.02.19 | ₩12,181 | ₩12,181 | ₩11,779 | ₩11,779 | -3.30% | 5.3천 |
|---|
| 2026.02.18 | ₩11,658 | ₩12,181 | ₩11,658 | ₩11,940 | +2.41% | 7.2천 |
|---|
| 2026.02.17 | ₩12,181 | ₩12,181 | ₩11,578 | ₩11,698 | -3.96% | 1.6만 |
|---|
| 2026.02.13 | ₩12,060 | ₩12,824 | ₩11,859 | ₩12,342 | +2.33% | 1.2만 |
|---|
| 2026.02.12 | ₩14,070 | ₩14,070 | ₩12,060 | ₩12,060 | -14.29% | 1.4만 |
|---|
| 2026.02.11 | ₩13,427 | ₩14,070 | ₩12,784 | ₩12,945 | -3.59% | 1만 |
|---|
| 2026.02.10 | ₩13,306 | ₩14,271 | ₩13,065 | ₩13,548 | +1.81% | 2.6만 |
|---|
| 2026.02.09 | ₩12,784 | ₩13,266 | ₩12,261 | ₩12,985 | +1.57% | 1.1만 |
|---|
| 2026.02.06 | ₩12,663 | ₩13,146 | ₩12,181 | ₩12,864 | +1.59% | 1.3만 |
|---|
| 2026.02.05 | ₩12,221 | ₩12,784 | ₩11,658 | ₩12,703 | +3.95% | 1.3만 |
|---|
| 2026.02.04 | ₩13,266 | ₩13,266 | ₩11,739 | ₩12,422 | -6.36% | 2.1만 |
|---|
| 2026.02.03 | ₩13,387 | ₩13,668 | ₩12,703 | ₩13,266 | -0.90% | 1.6만 |
|---|
| 2026.02.02 | ₩13,548 | ₩13,668 | ₩12,864 | ₩13,668 | +0.89% | 1.2만 |
|---|
| 2026.01.30 | ₩14,151 | ₩14,874 | ₩13,105 | ₩13,467 | -4.83% | 2.4만 |
|---|
| 2026.01.29 | ₩14,472 | ₩14,955 | ₩14,151 | ₩14,512 | +0.28% | 9.6천 |
|---|
| 2026.01.28 | ₩15,437 | ₩15,678 | ₩14,151 | ₩14,914 | -3.39% | 3.6만 |
|---|
| 2026.01.27 | ₩15,678 | ₩16,040 | ₩14,191 | ₩15,718 | +0.26% | 5만 |
|---|
| 2026.01.26 | ₩15,236 | ₩15,276 | ₩14,191 | ₩14,633 | -3.96% | 3.7만 |
|---|
| 2026.01.23 | ₩15,316 | ₩15,517 | ₩14,231 | ₩15,276 | -0.26% | 3.3만 |
|---|
| 2026.01.22 | ₩17,045 | ₩18,492 | ₩14,191 | ₩14,673 | -13.92% | 20.9만 |
|---|
| 2026.01.21 | ₩12,864 | ₩15,276 | ₩11,377 | ₩15,115 | +17.50% | 22.5만 |
|---|
| 2026.01.20 | ₩12,864 | ₩12,864 | ₩11,497 | ₩12,020 | -6.56% | 2.5만 |
|---|
| 2026.01.16 | ₩11,256 | ₩12,342 | ₩11,256 | ₩12,141 | +7.86% | 4.4만 |
|---|
| 2026.01.15 | ₩13,427 | ₩13,427 | ₩10,774 | ₩11,136 | -17.07% | 6.3만 |
|---|
| 2026.01.14 | ₩14,030 | ₩14,593 | ₩12,985 | ₩13,708 | -2.29% | 3.4만 |
|---|
| 2026.01.13 | ₩14,392 | ₩14,874 | ₩13,668 | ₩14,110 | -1.96% | 1.4만 |
|---|
| 2026.01.12 | ₩14,472 | ₩14,834 | ₩12,784 | ₩13,869 | -4.17% | 3만 |
|---|
| 2026.01.09 | ₩15,558 | ₩16,080 | ₩13,668 | ₩14,512 | -6.72% | 3.3만 |
|---|
| 2026.01.08 | ₩16,080 | ₩16,482 | ₩14,874 | ₩15,799 | -1.75% | 1.8만 |
|---|
| 2026.01.07 | ₩14,874 | ₩16,482 | ₩14,754 | ₩15,558 | +4.59% | 2.8만 |
|---|
| 2026.01.06 | ₩15,477 | ₩16,482 | ₩14,151 | ₩14,754 | -4.68% | 3.3만 |
|---|
| 2026.01.05 | ₩14,392 | ₩17,568 | ₩13,749 | ₩15,397 | +6.98% | 12.6만 |
|---|
| 2026.01.02 | ₩12,422 | ₩13,869 | ₩11,940 | ₩13,548 | +9.06% | 23.4만 |
|---|
| 2025.12.31 | ₩12,020 | ₩12,784 | ₩11,658 | ₩12,261 | +2.01% | 2.6만 |
|---|
| 2025.12.30 | ₩10,573 | ₩12,864 | ₩10,573 | ₩12,141 | +14.83% | 6.8만 |
|---|
| 2025.12.29 | ₩12,945 | ₩12,945 | ₩10,452 | ₩11,136 | -13.98% | 10.2만 |
|---|
| 2025.12.26 | ₩9,648 | ₩13,347 | ₩9,568 | ₩13,065 | +35.42% | 24만 |
|---|
| 2025.12.24 | ₩9,849 | ₩10,010 | ₩9,246 | ₩9,688 | -1.63% | 2.4만 |
|---|
| 2025.12.23 | ₩10,452 | ₩10,492 | ₩9,729 | ₩9,769 | -6.54% | 2.9만 |
|---|
| 2025.12.22 | ₩10,854 | ₩11,055 | ₩9,688 | ₩10,211 | -5.93% | 6.4만 |
|---|
| 2025.12.19 | ₩10,653 | ₩12,342 | ₩9,769 | ₩10,774 | +1.13% | 17.9만 |
|---|
| 2025.12.18 | ₩16,080 | ₩16,884 | ₩13,467 | ₩13,749 | -14.50% | 4.6만 |
|---|
| 2025.12.17 | ₩16,080 | ₩17,005 | ₩16,080 | ₩16,080 | 0.00% | 7.2천 |
|---|
| 2025.12.16 | ₩18,492 | ₩18,894 | ₩16,482 | ₩16,482 | -10.87% | 1.2만 |
|---|
| 2025.12.15 | ₩19,738 | ₩20,060 | ₩18,412 | ₩18,613 | -5.70% | 8.6천 |
|---|
| 2025.12.12 | ₩19,537 | ₩20,382 | ₩18,733 | ₩19,578 | +0.21% | 1.3만 |
|---|
| 2025.12.11 | ₩20,020 | ₩20,502 | ₩19,296 | ₩19,819 | -1.00% | 1.5만 |
|---|
| 2025.12.10 | ₩19,658 | ₩20,422 | ₩19,095 | ₩19,176 | -2.45% | 8.2천 |
|---|
| 2025.12.09 | ₩21,065 | ₩21,708 | ₩19,095 | ₩19,899 | -5.53% | 2.2만 |
|---|
| 2025.12.08 | ₩21,950 | ₩22,110 | ₩20,543 | ₩21,226 | -3.30% | 1.1만 |
|---|
| 2025.12.05 | ₩22,914 | ₩23,316 | ₩21,387 | ₩22,070 | -3.68% | 8.9천 |
|---|
| 2025.12.04 | ₩22,553 | ₩23,718 | ₩22,231 | ₩22,231 | -1.43% | 6.4천 |
|---|
| 2025.12.03 | ₩22,914 | ₩23,718 | ₩22,311 | ₩22,553 | -1.58% | 5.7천 |
|---|
| 2025.12.02 | ₩24,040 | ₩25,005 | ₩22,271 | ₩22,955 | -4.52% | 7.8천 |
|---|
| 2025.12.01 | ₩23,316 | ₩25,608 | ₩22,673 | ₩23,919 | +2.59% | 8.4천 |
|---|
| 2025.11.28 | ₩26,130 | ₩26,251 | ₩25,326 | ₩25,326 | -3.08% | 1.1천 |
|---|
| 2025.11.26 | ₩23,678 | ₩26,573 | ₩23,517 | ₩25,166 | +6.28% | 5.4천 |
|---|
| 2025.11.25 | ₩23,558 | ₩24,683 | ₩23,316 | ₩24,482 | +3.92% | 4.1천 |
|---|
| 2025.11.24 | ₩24,482 | ₩24,482 | ₩22,914 | ₩23,718 | -3.12% | 3.2천 |
|---|
| 2025.11.21 | ₩21,708 | ₩24,522 | ₩21,708 | ₩23,919 | +10.19% | 9.2천 |
|---|
| 2025.11.20 | ₩23,718 | ₩24,522 | ₩21,708 | ₩21,749 | -8.31% | 9.1천 |
|---|
| 2025.11.19 | ₩23,879 | ₩25,125 | ₩23,316 | ₩23,316 | -2.36% | 4.3천 |
|---|
| 2025.11.18 | ₩22,995 | ₩24,643 | ₩22,995 | ₩23,316 | +1.40% | 3.2천 |
|---|
| 2025.11.17 | ₩24,563 | ₩25,889 | ₩22,713 | ₩23,075 | -6.06% | 1.5만 |
|---|
| 2025.11.14 | ₩24,120 | ₩26,251 | ₩23,879 | ₩25,326 | +5.00% | 5.2천 |
|---|
| 2025.11.13 | ₩26,733 | ₩32,964 | ₩22,914 | ₩24,924 | -6.77% | 11.5만 |
|---|
| 2025.11.12 | ₩27,417 | ₩27,738 | ₩26,130 | ₩26,854 | -2.05% | 5.2천 |
|---|
| 2025.11.11 | ₩27,336 | ₩27,698 | ₩26,452 | ₩27,457 | +0.44% | 8.1천 |
|---|
| 2025.11.10 | ₩28,100 | ₩28,904 | ₩27,256 | ₩27,377 | -2.58% | 8.3천 |
|---|
| 2025.11.07 | ₩28,301 | ₩29,869 | ₩26,532 | ₩28,181 | -0.43% | 7.5천 |
|---|
| 2025.11.06 | ₩30,150 | ₩31,678 | ₩27,336 | ₩28,784 | -4.53% | 2.1만 |
|---|
| 2025.11.05 | ₩29,065 | ₩31,035 | ₩28,301 | ₩29,467 | +1.38% | 3.3천 |
|---|
| 2025.11.04 | ₩28,462 | ₩34,171 | ₩28,462 | ₩28,985 | +1.84% | 1.3만 |
|---|
| 2025.11.03 | ₩29,748 | ₩30,834 | ₩28,181 | ₩28,864 | -2.97% | 4.6천 |
|---|
| 2025.10.31 | ₩27,738 | ₩31,236 | ₩27,738 | ₩30,874 | +11.30% | 8.3천 |
|---|
| 2025.10.30 | ₩27,738 | ₩29,748 | ₩27,336 | ₩28,100 | +1.30% | 7.6천 |
|---|
| 2025.10.29 | ₩29,547 | ₩30,552 | ₩27,738 | ₩27,738 | -6.12% | 8.5천 |
|---|
| 2025.10.28 | ₩30,753 | ₩30,753 | ₩29,145 | ₩29,668 | -3.53% | 6.7천 |
|---|
| 2025.10.27 | ₩32,160 | ₩32,402 | ₩30,351 | ₩30,954 | -3.75% | 7천 |
|---|
| 2025.10.24 | ₩32,080 | ₩32,160 | ₩30,713 | ₩31,557 | -1.63% | 3.1천 |
|---|
| 2025.10.23 | ₩30,552 | ₩32,201 | ₩30,552 | ₩31,356 | +2.63% | 2천 |
|---|
| 2025.10.22 | ₩32,562 | ₩33,769 | ₩30,432 | ₩30,753 | -5.56% | 5.3천 |
|---|
| 2025.10.21 | ₩32,562 | ₩33,769 | ₩31,356 | ₩33,165 | +1.85% | 4.8천 |
|---|
| 2025.10.20 | ₩32,160 | ₩33,648 | ₩31,598 | ₩33,005 | +2.62% | 8.5천 |
|---|
| 2025.10.17 | ₩30,552 | ₩32,160 | ₩30,552 | ₩32,000 | +4.74% | 3.2천 |
|---|
| 2025.10.16 | ₩31,557 | ₩32,160 | ₩30,552 | ₩31,758 | +0.64% | 9.6천 |
|---|
| 2025.10.15 | ₩32,160 | ₩32,160 | ₩31,437 | ₩31,557 | -1.88% | 8.9천 |
|---|
| 2025.10.14 | ₩32,562 | ₩32,964 | ₩31,356 | ₩32,040 | -1.60% | 4.5천 |
|---|
| 2025.10.13 | ₩33,769 | ₩34,452 | ₩32,201 | ₩32,763 | -2.98% | 5.8천 |
|---|
| 2025.10.10 | ₩37,387 | ₩38,150 | ₩28,944 | ₩32,000 | -14.41% | 1.9만 |
|---|