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 | ₩29,791 | ₩38,899 | ₩29,643 | ₩37,101 | +24.54% | 39.5만 |
| 2026.10.08 | ₩30,019 | ₩30,505 | ₩28,973 | ₩29,952 | -0.22% | 11만 |
| 2026.10.07 | ₩30,743 | ₩30,985 | ₩29,871 | ₩30,193 | -1.79% | 13.3만 |
| 2026.10.06 | ₩32,487 | ₩33,386 | ₩30,743 | ₩31,038 | -4.46% | 17.5만 |
| 2026.10.05 | ₩34,338 | ₩34,794 | ₩29,791 | ₩32,675 | -4.84% | 27.3만 |
| 2026.10.02 | ₩34,338 | ₩34,767 | ₩33,091 | ₩34,298 | -0.12% | 15.7만 |
| 2026.10.01 | ₩34,875 | ₩34,908 | ₩32,997 | ₩33,869 | -2.88% | 18.3만 |
| 2026.09.30 | ₩34,727 | ₩36,793 | ₩33,372 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,700 |
| -0.08% |
| 22.8만 |
| 2026.09.29 | ₩37,758 | ₩37,758 | ₩32,366 | ₩34,217 | -9.38% | 28.4만 |
|---|
| 2026.09.28 | ₩41,393 | ₩43,014 | ₩36,229 | ₩36,820 | -11.05% | 23.8만 |
|---|
| 2026.09.25 | ₩44,425 | ₩44,800 | ₩41,246 | ₩42,131 | -5.16% | 23.2만 |
|---|
| 2026.09.24 | ₩41,782 | ₩45,116 | ₩40,823 | ₩44,063 | +5.46% | 33만 |
|---|
| 2026.09.23 | ₩40,119 | ₩47,255 | ₩40,052 | ₩42,534 | +6.02% | 69.6만 |
|---|
| 2026.09.22 | ₩38,375 | ₩43,446 | ₩34,191 | ₩41,447 | +8.00% | 120.5만 |
|---|
| 2026.09.21 | ₩51,641 | ₩55,665 | ₩31,924 | ₩37,919 | -26.57% | 353.1만 |
|---|
| 2026.09.18 | ₩52,781 | ₩54,995 | ₩47,664 | ₩49,696 | -5.84% | 38.2만 |
|---|
| 2026.09.17 | ₩46,611 | ₩51,064 | ₩45,873 | ₩50,756 | +8.89% | 19.5만 |
|---|
| 2026.09.16 | ₩41,943 | ₩48,917 | ₩40,676 | ₩45,833 | +9.27% | 27.7만 |
|---|
| 2026.09.15 | ₩41,112 | ₩42,923 | ₩39,247 | ₩42,440 | +3.23% | 12.7만 |
|---|
| 2026.09.14 | ₩37,879 | ₩41,715 | ₩37,879 | ₩40,978 | +8.18% | 13.6만 |
|---|
| 2026.09.11 | ₩38,067 | ₩38,751 | ₩36,887 | ₩38,550 | +1.27% | 12.3만 |
|---|
| 2026.09.10 | ₩40,508 | ₩41,454 | ₩36,887 | ₩37,557 | -7.28% | 14.3만 |
|---|
| 2026.09.09 | ₩40,240 | ₩43,097 | ₩40,240 | ₩40,911 | +1.67% | 17.4만 |
|---|
| 2026.09.08 | ₩36,739 | ₩40,562 | ₩34,365 | ₩40,240 | +9.53% | 25.9만 |
|---|
| 2026.09.04 | ₩36,954 | ₩37,490 | ₩36,249 | ₩36,806 | -0.40% | 5만 |
|---|
| 2026.09.03 | ₩35,679 | ₩37,678 | ₩35,679 | ₩37,115 | +4.02% | 6.6만 |
|---|
| 2026.09.02 | ₩37,986 | ₩38,805 | ₩33,587 | ₩36,162 | -4.80% | 12.8만 |
|---|
| 2026.09.01 | ₩33,922 | ₩39,274 | ₩33,547 | ₩38,147 | +12.46% | 17.7만 |
|---|
| 2026.08.31 | ₩36,860 | ₩38,865 | ₩33,634 | ₩34,231 | -7.13% | 10.1만 |
|---|
| 2026.08.28 | ₩38,416 | ₩39,905 | ₩36,017 | ₩37,396 | -2.65% | 10.2만 |
|---|
| 2026.08.27 | ₩38,697 | ₩39,167 | ₩35,384 | ₩37,772 | -2.39% | 22.6만 |
|---|
| 2026.08.26 | ₩35,720 | ₩39,335 | ₩35,223 | ₩38,697 | +8.34% | 20.5만 |
|---|
| 2026.08.25 | ₩31,776 | ₩37,946 | ₩31,394 | ₩35,894 | +12.96% | 17.1만 |
|---|
| 2026.08.24 | ₩32,152 | ₩32,451 | ₩30,260 | ₩31,092 | -3.30% | 13.7만 |
|---|
| 2026.08.21 | ₩34,271 | ₩34,875 | ₩31,166 | ₩32,165 | -6.14% | 17.7만 |
|---|
| 2026.08.20 | ₩35,465 | ₩37,705 | ₩32,728 | ₩33,010 | -6.92% | 15.8만 |
|---|
| 2026.08.19 | ₩35,492 | ₩36,484 | ₩33,761 | ₩35,250 | -0.68% | 16.6만 |
|---|
| 2026.08.18 | ₩36,739 | ₩37,490 | ₩32,608 | ₩34,472 | -6.17% | 27.1만 |
|---|
| 2026.08.17 | ₩41,782 | ₩45,860 | ₩36,726 | ₩37,074 | -11.27% | 30.5만 |
|---|
| 2026.08.14 | ₩42,775 | ₩46,417 | ₩41,796 | ₩45,873 | +7.24% | 15.7만 |
|---|
| 2026.08.13 | ₩39,435 | ₩43,486 | ₩35,814 | ₩41,689 | +5.71% | 25.9만 |
|---|
| 2026.08.12 | ₩38,724 | ₩41,581 | ₩35,545 | ₩40,803 | +5.37% | 18.1만 |
|---|
| 2026.08.11 | ₩35,009 | ₩40,684 | ₩33,453 | ₩37,879 | +8.20% | 45.5만 |
|---|
| 2026.08.10 | ₩36,739 | ₩37,128 | ₩33,265 | ₩35,009 | -4.71% | 31.6만 |
|---|
| 2026.08.07 | ₩36,779 | ₩37,021 | ₩36,035 | ₩36,377 | -1.09% | 5.7만 |
|---|
| 2026.08.06 | ₩35,800 | ₩38,174 | ₩35,599 | ₩36,229 | +1.20% | 15.1만 |
|---|
| 2026.08.05 | ₩35,760 | ₩37,530 | ₩35,290 | ₩35,746 | -0.04% | 12.9만 |
|---|
| 2026.08.04 | ₩36,109 | ₩37,182 | ₩34,915 | ₩35,679 | -1.19% | 18.8만 |
|---|
| 2026.08.03 | ₩36,216 | ₩37,671 | ₩35,210 | ₩36,042 | -0.48% | 14.1만 |
|---|
| 2026.07.31 | ₩40,039 | ₩40,039 | ₩33,882 | ₩36,001 | -10.08% | 47.5만 |
|---|
| 2026.07.30 | ₩37,007 | ₩42,715 | ₩36,417 | ₩40,776 | +10.18% | 26.7만 |
|---|
| 2026.07.29 | ₩40,522 | ₩42,923 | ₩37,571 | ₩37,571 | -7.28% | 10.1만 |
|---|
| 2026.07.28 | ₩42,802 | ₩44,049 | ₩40,575 | ₩40,575 | -5.20% | 20.2만 |
|---|
| 2026.07.27 | ₩44,143 | ₩46,102 | ₩41,769 | ₩43,687 | -1.03% | 23.3만 |
|---|
| 2026.07.24 | ₩43,982 | ₩44,955 | ₩41,782 | ₩43,084 | -2.04% | 14.8만 |
|---|
| 2026.07.23 | ₩45,793 | ₩47,698 | ₩41,384 | ₩44,385 | -3.08% | 12만 |
|---|
| 2026.07.22 | ₩44,881 | ₩47,711 | ₩44,069 | ₩45,873 | +2.21% | 12.1만 |
|---|
| 2026.07.21 | ₩41,300 | ₩46,947 | ₩40,139 | ₩44,881 | +8.67% | 11만 |
|---|
| 2026.07.20 | ₩41,568 | ₩43,593 | ₩39,489 | ₩41,514 | -0.13% | 13.6만 |
|---|
| 2026.07.17 | ₩36,028 | ₩42,279 | ₩34,472 | ₩41,796 | +16.01% | 12.3만 |
|---|
| 2026.07.16 | ₩38,805 | ₩38,805 | ₩35,854 | ₩37,276 | -3.94% | 19.3만 |
|---|
| 2026.07.15 | ₩41,984 | ₩42,141 | ₩37,973 | ₩38,214 | -8.98% | 16.5만 |
|---|
| 2026.07.14 | ₩41,434 | ₩42,366 | ₩38,925 | ₩41,957 | +1.26% | 16.3만 |
|---|
| 2026.07.13 | ₩47,657 | ₩49,415 | ₩40,602 | ₩41,474 | -12.97% | 18.8만 |
|---|
| 2026.07.10 | ₩54,418 | ₩61,031 | ₩49,321 | ₩49,334 | -9.34% | 28.8만 |
|---|
| 2026.07.09 | ₩47,389 | ₩49,629 | ₩41,970 | ₩48,972 | +3.34% | 14.4만 |
|---|
| 2026.07.08 | ₩43,379 | ₩49,616 | ₩41,474 | ₩47,416 | +9.31% | 18.6만 |
|---|
| 2026.07.07 | ₩44,090 | ₩45,270 | ₩40,334 | ₩44,787 | +1.58% | 7.4만 |
|---|
| 2026.07.06 | ₩37,571 | ₩45,847 | ₩37,571 | ₩43,587 | +16.01% | 12.8만 |
|---|
| 2026.07.02 | ₩38,899 | ₩39,632 | ₩36,551 | ₩37,906 | -2.55% | 3.3만 |
|---|
| 2026.07.01 | ₩41,997 | ₩42,167 | ₩37,866 | ₩38,013 | -9.49% | 4.2만 |
|---|
| 2026.06.30 | ₩41,045 | ₩47,014 | ₩41,045 | ₩42,332 | +3.14% | 24.1만 |
|---|
| 2026.06.29 | ₩34,875 | ₩41,246 | ₩34,673 | ₩40,817 | +17.04% | 16.4만 |
|---|
| 2026.06.26 | ₩34,553 | ₩35,881 | ₩32,997 | ₩34,056 | -1.44% | 8.3만 |
|---|
| 2026.06.25 | ₩35,143 | ₩36,048 | ₩33,066 | ₩34,258 | -2.52% | 4.3만 |
|---|
| 2026.06.24 | ₩36,350 | ₩37,589 | ₩34,754 | ₩34,888 | -4.02% | 3.6만 |
|---|
| 2026.06.23 | ₩40,575 | ₩40,991 | ₩34,606 | ₩36,082 | -11.07% | 9.3만 |
|---|
| 2026.06.22 | ₩37,182 | ₩44,304 | ₩34,083 | ₩41,219 | +10.86% | 12.1만 |
|---|
| 2026.06.18 | ₩35,264 | ₩38,496 | ₩34,464 | ₩38,174 | +8.25% | 19.8만 |
|---|
| 2026.06.17 | ₩32,111 | ₩36,354 | ₩32,111 | ₩35,854 | +11.65% | 8.6만 |
|---|
| 2026.06.16 | ₩34,647 | ₩35,257 | ₩31,065 | ₩32,044 | -7.51% | 6.3만 |
|---|
| 2026.06.15 | ₩32,903 | ₩37,463 | ₩32,903 | ₩34,606 | +5.18% | 7.9만 |
|---|
| 2026.06.12 | ₩36,337 | ₩38,825 | ₩31,126 | ₩32,903 | -9.45% | 8.7만 |
|---|
| 2026.06.11 | ₩37,021 | ₩38,845 | ₩36,216 | ₩36,337 | -1.85% | 4.4만 |
|---|
| 2026.06.10 | ₩40,937 | ₩42,346 | ₩36,538 | ₩37,369 | -8.72% | 3.8만 |
|---|
| 2026.06.09 | ₩39,395 | ₩42,279 | ₩37,466 | ₩40,830 | +3.64% | 4.8만 |
|---|
| 2026.06.08 | ₩38,885 | ₩43,727 | ₩36,927 | ₩39,006 | +0.31% | 4.7만 |
|---|
| 2026.06.05 | ₩38,094 | ₩40,240 | ₩34,888 | ₩39,516 | +3.73% | 9.2만 |
|---|
| 2026.06.04 | ₩36,216 | ₩41,796 | ₩35,411 | ₩39,757 | +9.78% | 5.7만 |
|---|
| 2026.06.03 | ₩37,329 | ₩39,435 | ₩34,204 | ₩36,095 | -3.31% | 6.8만 |
|---|
| 2026.06.02 | ₩33,493 | ₩38,952 | ₩33,265 | ₩38,389 | +14.62% | 12만 |
|---|
| 2026.06.01 | ₩30,408 | ₩33,802 | ₩29,295 | ₩32,279 | +6.15% | 13.9만 |
|---|
| 2026.05.29 | ₩30,824 | ₩30,824 | ₩27,859 | ₩29,375 | -4.70% | 8.8만 |
|---|
| 2026.05.28 | ₩26,827 | ₩31,427 | ₩26,827 | ₩30,368 | +13.20% | 10.7만 |
|---|
| 2026.05.27 | ₩26,491 | ₩28,463 | ₩26,491 | ₩27,410 | +3.47% | 3.3만 |
|---|
| 2026.05.26 | ₩28,798 | ₩30,193 | ₩26,505 | ₩26,867 | -6.71% | 7.3만 |
|---|
| 2026.05.22 | ₩26,451 | ₩30,059 | ₩26,022 | ₩28,798 | +8.87% | 6.1만 |
|---|
| 2026.05.21 | ₩26,612 | ₩27,591 | ₩24,412 | ₩26,961 | +1.31% | 16.5만 |
|---|
| 2026.05.20 | ₩27,336 | ₩28,624 | ₩26,679 | ₩27,403 | +0.25% | 18만 |
|---|
| 2026.05.19 | ₩28,503 | ₩29,442 | ₩27,162 | ₩27,229 | -4.47% | 13.5만 |
|---|
| 2026.05.18 | ₩31,193 | ₩32,661 | ₩28,195 | ₩28,678 | -8.06% | 13.1만 |
|---|
| 2026.05.15 | ₩31,266 | ₩32,376 | ₩28,476 | ₩30,864 | -1.29% | 18만 |
|---|
| 2026.05.14 | ₩39,180 | ₩41,286 | ₩33,889 | ₩33,976 | -13.28% | 16.9만 |
|---|
| 2026.05.13 | ₩39,596 | ₩41,226 | ₩36,585 | ₩39,529 | -0.17% | 13.4만 |
|---|
| 2026.05.12 | ₩41,259 | ₩45,055 | ₩37,685 | ₩39,247 | -4.88% | 15.8만 |
|---|
| 2026.05.11 | ₩43,607 | ₩44,458 | ₩40,133 | ₩42,010 | -3.66% | 22.6만 |
|---|
| 2026.05.08 | ₩47,416 | ₩49,602 | ₩45,619 | ₩46,947 | -0.99% | 24.5만 |
|---|
| 2026.05.07 | ₩46,209 | ₩47,979 | ₩38,389 | ₩47,926 | +3.72% | 42.9만 |
|---|
| 2026.05.06 | ₩49,052 | ₩55,558 | ₩44,935 | ₩45,578 | -7.08% | 81.3만 |
|---|
| 2026.05.05 | ₩40,548 | ₩47,617 | ₩39,569 | ₩46,866 | +15.58% | 63.8만 |
|---|
| 2026.05.04 | ₩40,508 | ₩49,629 | ₩37,557 | ₩40,039 | -1.16% | 160.7만 |
|---|
| 2026.05.01 | ₩45,270 | ₩50,971 | ₩34,808 | ₩40,803 | -9.87% | 1892.5만 |
|---|
| 2026.04.30 | ₩17,652 | ₩20,697 | ₩17,652 | ₩19,771 | +12.01% | 189.7만 |
|---|
| 2026.04.29 | ₩16,485 | ₩17,437 | ₩16,096 | ₩17,437 | +5.78% | 8.5만 |
|---|
| 2026.04.28 | ₩23,071 | ₩23,071 | ₩14,433 | ₩16,706 | -27.59% | 69.8만 |
|---|
| 2026.04.27 | ₩23,446 | ₩41,541 | ₩21,461 | ₩24,050 | +2.57% | 94.6만 |
|---|
| 2026.04.24 | ₩14,835 | ₩24,493 | ₩14,835 | ₩23,735 | +59.99% | 30.3만 |
|---|
| 2026.04.23 | ₩23,339 | ₩23,742 | ₩21,327 | ₩22,293 | -4.48% | 8.2만 |
|---|
| 2026.04.22 | ₩20,321 | ₩25,351 | ₩19,718 | ₩23,339 | +14.85% | 34.4만 |
|---|
| 2026.04.21 | ₩33,922 | ₩34,566 | ₩23,983 | ₩26,961 | -20.52% | 44.8만 |
|---|
| 2026.04.20 | ₩25,230 | ₩34,204 | ₩23,339 | ₩34,204 | +35.57% | 65.7만 |
|---|
| 2026.04.17 | ₩25,754 | ₩28,369 | ₩23,017 | ₩24,385 | -5.31% | 9.7만 |
|---|
| 2026.04.16 | ₩26,156 | ₩32,997 | ₩22,172 | ₩24,748 | -5.38% | 36.4만 |
|---|
| 2026.04.15 | ₩16,901 | ₩29,778 | ₩16,901 | ₩29,134 | +72.38% | 221만 |
|---|
| 2026.04.14 | ₩15,694 | ₩17,907 | ₩15,291 | ₩17,625 | +12.31% | 24.6만 |
|---|
| 2026.04.13 | ₩17,706 | ₩20,120 | ₩15,935 | ₩18,993 | +7.27% | 44.7만 |
|---|
| 2026.04.10 | ₩12,032 | ₩26,961 | ₩11,670 | ₩20,200 | +67.89% | 774.4만 |
|---|
| 2026.04.09 | ₩10,020 | ₩11,871 | ₩8,450 | ₩11,790 | +17.67% | 37.9만 |
|---|
| 2026.04.08 | ₩7,525 | ₩11,267 | ₩7,243 | ₩11,026 | +46.52% | 137.2만 |
|---|
| 2026.04.07 | ₩8,410 | ₩9,134 | ₩6,921 | ₩7,565 | -10.05% | 255.8만 |
|---|
| 2026.04.06 | ₩7,163 | ₩7,605 | ₩6,680 | ₩7,122 | -0.56% | 6만 |
|---|
| 2026.04.02 | ₩7,726 | ₩8,048 | ₩7,002 | ₩7,243 | -6.25% | 4.8만 |
|---|
| 2026.04.01 | ₩9,054 | ₩9,255 | ₩8,048 | ₩8,169 | -9.78% | 4.6만 |
|---|
| 2026.03.31 | ₩8,853 | ₩9,416 | ₩8,732 | ₩9,255 | +4.55% | 1.9만 |
|---|
| 2026.03.30 | ₩9,054 | ₩9,416 | ₩8,571 | ₩9,094 | +0.44% | 1.4만 |
|---|
| 2026.03.27 | ₩9,698 | ₩9,738 | ₩8,933 | ₩9,617 | -0.83% | 3.8만 |
|---|
| 2026.03.26 | ₩10,382 | ₩10,382 | ₩9,738 | ₩10,100 | -2.71% | 2.2만 |
|---|
| 2026.03.25 | ₩10,744 | ₩10,825 | ₩10,060 | ₩10,623 | -1.12% | 2.2만 |
|---|
| 2026.03.24 | ₩10,462 | ₩10,623 | ₩9,899 | ₩10,261 | -1.92% | 2만 |
|---|
| 2026.03.23 | ₩10,543 | ₩10,825 | ₩9,658 | ₩10,704 | +1.53% | 4.7만 |
|---|
| 2026.03.20 | ₩10,825 | ₩11,227 | ₩10,261 | ₩10,704 | -1.12% | 3.4만 |
|---|
| 2026.03.19 | ₩10,623 | ₩10,623 | ₩9,577 | ₩10,623 | 0.00% | 4.6만 |
|---|
| 2026.03.18 | ₩10,865 | ₩10,905 | ₩10,060 | ₩10,623 | -2.22% | 4.1만 |
|---|
| 2026.03.17 | ₩11,951 | ₩11,991 | ₩10,503 | ₩10,945 | -8.42% | 29.4만 |
|---|
| 2026.03.16 | ₩11,267 | ₩12,917 | ₩11,267 | ₩12,555 | +11.43% | 76.3만 |
|---|
| 2026.03.13 | ₩11,991 | ₩11,991 | ₩10,905 | ₩11,428 | -4.70% | 3.8만 |
|---|
| 2026.03.12 | ₩14,003 | ₩14,003 | ₩11,790 | ₩12,233 | -12.64% | 9.9만 |
|---|
| 2026.03.11 | ₩12,434 | ₩13,279 | ₩12,072 | ₩13,078 | +5.18% | 7.6만 |
|---|
| 2026.03.10 | ₩12,313 | ₩13,722 | ₩12,072 | ₩12,474 | +1.31% | 5.4만 |
|---|
| 2026.03.09 | ₩11,589 | ₩12,756 | ₩11,549 | ₩12,112 | +4.51% | 2만 |
|---|
| 2026.03.06 | ₩12,112 | ₩12,273 | ₩11,509 | ₩12,072 | -0.33% | 2만 |
|---|
| 2026.03.05 | ₩12,233 | ₩12,313 | ₩11,388 | ₩11,589 | -5.26% | 7.8천 |
|---|
| 2026.03.04 | ₩11,911 | ₩12,474 | ₩11,267 | ₩12,152 | +2.03% | 8.5천 |
|---|
| 2026.03.03 | ₩11,670 | ₩12,193 | ₩11,348 | ₩11,911 | +2.07% | 1.2만 |
|---|
| 2026.03.02 | ₩10,905 | ₩12,072 | ₩10,905 | ₩11,348 | +4.06% | 6.1천 |
|---|
| 2026.02.27 | ₩11,428 | ₩11,710 | ₩11,267 | ₩11,267 | -1.41% | 5.6천 |
|---|
| 2026.02.26 | ₩10,543 | ₩11,589 | ₩10,543 | ₩11,589 | +9.92% | 1.8만 |
|---|
| 2026.02.25 | ₩12,193 | ₩12,193 | ₩10,985 | ₩11,388 | -6.60% | 1.2만 |
|---|
| 2026.02.24 | ₩11,750 | ₩11,750 | ₩10,945 | ₩11,348 | -3.42% | 9천 |
|---|
| 2026.02.23 | ₩11,267 | ₩11,670 | ₩11,146 | ₩11,307 | +0.36% | 4.1천 |
|---|
| 2026.02.20 | ₩11,790 | ₩12,193 | ₩11,267 | ₩11,468 | -2.73% | 1.5만 |
|---|
| 2026.02.19 | ₩12,193 | ₩12,193 | ₩11,790 | ₩11,790 | -3.30% | 5.3천 |
|---|
| 2026.02.18 | ₩11,670 | ₩12,193 | ₩11,670 | ₩11,951 | +2.41% | 7.2천 |
|---|
| 2026.02.17 | ₩12,193 | ₩12,193 | ₩11,589 | ₩11,710 | -3.96% | 1.6만 |
|---|
| 2026.02.13 | ₩12,072 | ₩12,837 | ₩11,871 | ₩12,354 | +2.33% | 1.2만 |
|---|
| 2026.02.12 | ₩14,084 | ₩14,084 | ₩12,072 | ₩12,072 | -14.29% | 1.4만 |
|---|
| 2026.02.11 | ₩13,440 | ₩14,084 | ₩12,796 | ₩12,957 | -3.59% | 1만 |
|---|
| 2026.02.10 | ₩13,319 | ₩14,285 | ₩13,078 | ₩13,561 | +1.81% | 2.6만 |
|---|
| 2026.02.09 | ₩12,796 | ₩13,279 | ₩12,273 | ₩12,997 | +1.57% | 1.1만 |
|---|
| 2026.02.06 | ₩12,676 | ₩13,158 | ₩12,193 | ₩12,877 | +1.59% | 1.3만 |
|---|
| 2026.02.05 | ₩12,233 | ₩12,796 | ₩11,670 | ₩12,716 | +3.95% | 1.3만 |
|---|
| 2026.02.04 | ₩13,279 | ₩13,279 | ₩11,750 | ₩12,434 | -6.36% | 2.1만 |
|---|
| 2026.02.03 | ₩13,400 | ₩13,682 | ₩12,716 | ₩13,279 | -0.90% | 1.6만 |
|---|
| 2026.02.02 | ₩13,561 | ₩13,682 | ₩12,877 | ₩13,682 | +0.89% | 1.2만 |
|---|
| 2026.01.30 | ₩14,164 | ₩14,889 | ₩13,118 | ₩13,480 | -4.83% | 2.4만 |
|---|
| 2026.01.29 | ₩14,486 | ₩14,969 | ₩14,164 | ₩14,527 | +0.28% | 9.6천 |
|---|
| 2026.01.28 | ₩15,452 | ₩15,694 | ₩14,164 | ₩14,929 | -3.39% | 3.6만 |
|---|
| 2026.01.27 | ₩15,694 | ₩16,056 | ₩14,205 | ₩15,734 | +0.26% | 5만 |
|---|
| 2026.01.26 | ₩15,251 | ₩15,291 | ₩14,205 | ₩14,647 | -3.96% | 3.7만 |
|---|
| 2026.01.23 | ₩15,331 | ₩15,533 | ₩14,245 | ₩15,291 | -0.26% | 3.3만 |
|---|
| 2026.01.22 | ₩17,062 | ₩18,510 | ₩14,205 | ₩14,688 | -13.92% | 20.9만 |
|---|
| 2026.01.21 | ₩12,877 | ₩15,291 | ₩11,388 | ₩15,130 | +17.50% | 22.5만 |
|---|
| 2026.01.20 | ₩12,877 | ₩12,877 | ₩11,509 | ₩12,032 | -6.56% | 2.5만 |
|---|
| 2026.01.16 | ₩11,267 | ₩12,354 | ₩11,267 | ₩12,152 | +7.86% | 4.4만 |
|---|
| 2026.01.15 | ₩13,440 | ₩13,440 | ₩10,784 | ₩11,146 | -17.07% | 6.3만 |
|---|
| 2026.01.14 | ₩14,044 | ₩14,607 | ₩12,997 | ₩13,722 | -2.29% | 3.4만 |
|---|
| 2026.01.13 | ₩14,406 | ₩14,889 | ₩13,682 | ₩14,124 | -1.96% | 1.4만 |
|---|
| 2026.01.12 | ₩14,486 | ₩14,849 | ₩12,796 | ₩13,883 | -4.17% | 3만 |
|---|
| 2026.01.09 | ₩15,573 | ₩16,096 | ₩13,682 | ₩14,527 | -6.72% | 3.3만 |
|---|
| 2026.01.08 | ₩16,096 | ₩16,498 | ₩14,889 | ₩15,814 | -1.75% | 1.8만 |
|---|
| 2026.01.07 | ₩14,889 | ₩16,498 | ₩14,768 | ₩15,573 | +4.59% | 2.8만 |
|---|
| 2026.01.06 | ₩15,492 | ₩16,498 | ₩14,164 | ₩14,768 | -4.68% | 3.3만 |
|---|
| 2026.01.05 | ₩14,406 | ₩17,585 | ₩13,762 | ₩15,412 | +6.98% | 12.6만 |
|---|
| 2026.01.02 | ₩12,434 | ₩13,883 | ₩11,951 | ₩13,561 | +9.06% | 23.4만 |
|---|
| 2025.12.31 | ₩12,032 | ₩12,796 | ₩11,670 | ₩12,273 | +2.01% | 2.6만 |
|---|
| 2025.12.30 | ₩10,583 | ₩12,877 | ₩10,583 | ₩12,152 | +14.83% | 6.8만 |
|---|
| 2025.12.29 | ₩12,957 | ₩12,957 | ₩10,462 | ₩11,146 | -13.98% | 10.2만 |
|---|
| 2025.12.26 | ₩9,658 | ₩13,360 | ₩9,577 | ₩13,078 | +35.42% | 24만 |
|---|
| 2025.12.24 | ₩9,859 | ₩10,020 | ₩9,255 | ₩9,698 | -1.63% | 2.4만 |
|---|
| 2025.12.23 | ₩10,462 | ₩10,503 | ₩9,738 | ₩9,778 | -6.54% | 2.9만 |
|---|
| 2025.12.22 | ₩10,865 | ₩11,066 | ₩9,698 | ₩10,221 | -5.93% | 6.4만 |
|---|
| 2025.12.19 | ₩10,664 | ₩12,354 | ₩9,778 | ₩10,784 | +1.13% | 17.9만 |
|---|
| 2025.12.18 | ₩16,096 | ₩16,901 | ₩13,480 | ₩13,762 | -14.50% | 4.6만 |
|---|
| 2025.12.17 | ₩16,096 | ₩17,021 | ₩16,096 | ₩16,096 | 0.00% | 7.2천 |
|---|
| 2025.12.16 | ₩18,510 | ₩18,913 | ₩16,498 | ₩16,498 | -10.87% | 1.2만 |
|---|
| 2025.12.15 | ₩19,758 | ₩20,080 | ₩18,430 | ₩18,631 | -5.70% | 8.6천 |
|---|
| 2025.12.12 | ₩19,557 | ₩20,402 | ₩18,752 | ₩19,597 | +0.21% | 1.3만 |
|---|
| 2025.12.11 | ₩20,039 | ₩20,522 | ₩19,315 | ₩19,838 | -1.00% | 1.5만 |
|---|
| 2025.12.10 | ₩19,677 | ₩20,442 | ₩19,114 | ₩19,194 | -2.45% | 8.2천 |
|---|
| 2025.12.09 | ₩21,086 | ₩21,730 | ₩19,114 | ₩19,919 | -5.53% | 2.2만 |
|---|
| 2025.12.08 | ₩21,971 | ₩22,132 | ₩20,563 | ₩21,247 | -3.30% | 1.1만 |
|---|
| 2025.12.05 | ₩22,937 | ₩23,339 | ₩21,408 | ₩22,092 | -3.68% | 8.9천 |
|---|
| 2025.12.04 | ₩22,575 | ₩23,742 | ₩22,253 | ₩22,253 | -1.43% | 6.4천 |
|---|
| 2025.12.03 | ₩22,937 | ₩23,742 | ₩22,333 | ₩22,575 | -1.58% | 5.7천 |
|---|
| 2025.12.02 | ₩24,063 | ₩25,029 | ₩22,293 | ₩22,977 | -4.52% | 7.8천 |
|---|
| 2025.12.01 | ₩23,339 | ₩25,633 | ₩22,695 | ₩23,943 | +2.59% | 8.4천 |
|---|
| 2025.11.28 | ₩26,156 | ₩26,277 | ₩25,351 | ₩25,351 | -3.08% | 1.1천 |
|---|
| 2025.11.26 | ₩23,701 | ₩26,599 | ₩23,540 | ₩25,190 | +6.28% | 5.4천 |
|---|
| 2025.11.25 | ₩23,581 | ₩24,707 | ₩23,339 | ₩24,506 | +3.92% | 4.1천 |
|---|
| 2025.11.24 | ₩24,506 | ₩24,506 | ₩22,937 | ₩23,742 | -3.12% | 3.2천 |
|---|
| 2025.11.21 | ₩21,730 | ₩24,546 | ₩21,730 | ₩23,943 | +10.19% | 9.2천 |
|---|
| 2025.11.20 | ₩23,742 | ₩24,546 | ₩21,730 | ₩21,770 | -8.31% | 9.1천 |
|---|
| 2025.11.19 | ₩23,903 | ₩25,150 | ₩23,339 | ₩23,339 | -2.36% | 4.3천 |
|---|
| 2025.11.18 | ₩23,017 | ₩24,667 | ₩23,017 | ₩23,339 | +1.40% | 3.2천 |
|---|
| 2025.11.17 | ₩24,587 | ₩25,914 | ₩22,736 | ₩23,098 | -6.06% | 1.5만 |
|---|
| 2025.11.14 | ₩24,144 | ₩26,277 | ₩23,903 | ₩25,351 | +5.00% | 5.2천 |
|---|
| 2025.11.13 | ₩26,760 | ₩32,997 | ₩22,937 | ₩24,949 | -6.77% | 11.5만 |
|---|
| 2025.11.12 | ₩27,444 | ₩27,766 | ₩26,156 | ₩26,880 | -2.05% | 5.2천 |
|---|
| 2025.11.11 | ₩27,363 | ₩27,725 | ₩26,478 | ₩27,484 | +0.44% | 8.1천 |
|---|
| 2025.11.10 | ₩28,128 | ₩28,932 | ₩27,283 | ₩27,403 | -2.58% | 8.3천 |
|---|
| 2025.11.07 | ₩28,329 | ₩29,898 | ₩26,558 | ₩28,208 | -0.43% | 7.5천 |
|---|
| 2025.11.06 | ₩30,180 | ₩31,709 | ₩27,363 | ₩28,812 | -4.53% | 2.1만 |
|---|
| 2025.11.05 | ₩29,093 | ₩31,065 | ₩28,329 | ₩29,496 | +1.38% | 3.3천 |
|---|
| 2025.11.04 | ₩28,490 | ₩34,204 | ₩28,490 | ₩29,013 | +1.84% | 1.3만 |
|---|
| 2025.11.03 | ₩29,778 | ₩30,864 | ₩28,208 | ₩28,892 | -2.97% | 4.6천 |
|---|
| 2025.10.31 | ₩27,766 | ₩31,266 | ₩27,766 | ₩30,904 | +11.30% | 8.3천 |
|---|
| 2025.10.30 | ₩27,766 | ₩29,778 | ₩27,363 | ₩28,128 | +1.30% | 7.6천 |
|---|
| 2025.10.29 | ₩29,576 | ₩30,582 | ₩27,766 | ₩27,766 | -6.12% | 8.5천 |
|---|
| 2025.10.28 | ₩30,784 | ₩30,784 | ₩29,174 | ₩29,697 | -3.53% | 6.7천 |
|---|
| 2025.10.27 | ₩32,192 | ₩32,433 | ₩30,381 | ₩30,985 | -3.75% | 7천 |
|---|
| 2025.10.24 | ₩32,111 | ₩32,192 | ₩30,743 | ₩31,588 | -1.63% | 3.1천 |
|---|
| 2025.10.23 | ₩30,582 | ₩32,232 | ₩30,582 | ₩31,387 | +2.63% | 2천 |
|---|
| 2025.10.22 | ₩32,594 | ₩33,802 | ₩30,462 | ₩30,784 | -5.56% | 5.3천 |
|---|
| 2025.10.21 | ₩32,594 | ₩33,802 | ₩31,387 | ₩33,198 | +1.85% | 4.8천 |
|---|
| 2025.10.20 | ₩32,192 | ₩33,681 | ₩31,629 | ₩33,037 | +2.62% | 8.5천 |
|---|
| 2025.10.17 | ₩30,582 | ₩32,192 | ₩30,582 | ₩32,031 | +4.74% | 3.2천 |
|---|
| 2025.10.16 | ₩31,588 | ₩32,192 | ₩30,582 | ₩31,790 | +0.64% | 9.6천 |
|---|
| 2025.10.15 | ₩32,192 | ₩32,192 | ₩31,468 | ₩31,588 | -1.88% | 8.9천 |
|---|
| 2025.10.14 | ₩32,594 | ₩32,997 | ₩31,387 | ₩32,071 | -1.60% | 4.5천 |
|---|
| 2025.10.13 | ₩33,802 | ₩34,486 | ₩32,232 | ₩32,796 | -2.98% | 5.8천 |
|---|
| 2025.10.10 | ₩37,423 | ₩38,188 | ₩28,973 | ₩32,031 | -14.41% | 1.9만 |
|---|