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 | ₩29,732 | ₩38,822 | ₩29,585 | ₩37,028 | +24.54% | 39.5만 |
| 2026.10.08 | ₩29,960 | ₩30,444 | ₩28,915 | ₩29,893 | -0.22% | 11만 |
| 2026.10.07 | ₩30,683 | ₩30,924 | ₩29,812 | ₩30,134 | -1.79% | 13.3만 |
| 2026.10.06 | ₩32,423 | ₩33,320 | ₩30,683 | ₩30,977 | -4.46% | 17.5만 |
| 2026.10.05 | ₩34,270 | ₩34,725 | ₩29,732 | ₩32,610 | -4.84% | 27.3만 |
| 2026.10.02 | ₩34,270 | ₩34,699 | ₩33,025 | ₩34,230 | -0.12% | 15.7만 |
| 2026.10.01 | ₩34,806 | ₩34,839 | ₩32,932 | ₩33,802 | -2.88% | 18.3만 |
| 2026.09.30 | ₩34,658 | ₩36,720 | ₩33,306 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,632 |
| -0.08% |
| 22.8만 |
| 2026.09.29 | ₩37,684 | ₩37,684 | ₩32,302 | ₩34,150 | -9.38% | 28.4만 |
|---|
| 2026.09.28 | ₩41,312 | ₩42,929 | ₩36,158 | ₩36,747 | -11.05% | 23.8만 |
|---|
| 2026.09.25 | ₩44,337 | ₩44,712 | ₩41,164 | ₩42,048 | -5.16% | 23.2만 |
|---|
| 2026.09.24 | ₩41,700 | ₩45,026 | ₩40,743 | ₩43,976 | +5.46% | 33만 |
|---|
| 2026.09.23 | ₩40,040 | ₩47,162 | ₩39,973 | ₩42,450 | +6.02% | 69.6만 |
|---|
| 2026.09.22 | ₩38,300 | ₩43,360 | ₩34,123 | ₩41,365 | +8.00% | 120.5만 |
|---|
| 2026.09.21 | ₩51,539 | ₩55,555 | ₩31,861 | ₩37,844 | -26.57% | 353.1만 |
|---|
| 2026.09.18 | ₩52,677 | ₩54,886 | ₩47,570 | ₩49,598 | -5.84% | 38.2만 |
|---|
| 2026.09.17 | ₩46,519 | ₩50,964 | ₩45,783 | ₩50,656 | +8.89% | 19.5만 |
|---|
| 2026.09.16 | ₩41,861 | ₩48,820 | ₩40,595 | ₩45,743 | +9.27% | 27.7만 |
|---|
| 2026.09.15 | ₩41,031 | ₩42,838 | ₩39,170 | ₩42,356 | +3.23% | 12.7만 |
|---|
| 2026.09.14 | ₩37,804 | ₩41,633 | ₩37,804 | ₩40,897 | +8.18% | 13.6만 |
|---|
| 2026.09.11 | ₩37,992 | ₩38,674 | ₩36,814 | ₩38,474 | +1.27% | 12.3만 |
|---|
| 2026.09.10 | ₩40,428 | ₩41,372 | ₩36,814 | ₩37,483 | -7.28% | 14.3만 |
|---|
| 2026.09.09 | ₩40,160 | ₩43,012 | ₩40,160 | ₩40,830 | +1.67% | 17.4만 |
|---|
| 2026.09.08 | ₩36,666 | ₩40,482 | ₩34,297 | ₩40,160 | +9.53% | 25.9만 |
|---|
| 2026.09.04 | ₩36,881 | ₩37,416 | ₩36,178 | ₩36,733 | -0.40% | 5만 |
|---|
| 2026.09.03 | ₩35,609 | ₩37,604 | ₩35,609 | ₩37,041 | +4.02% | 6.6만 |
|---|
| 2026.09.02 | ₩37,911 | ₩38,728 | ₩33,521 | ₩36,091 | -4.80% | 12.8만 |
|---|
| 2026.09.01 | ₩33,855 | ₩39,197 | ₩33,480 | ₩38,072 | +12.46% | 17.7만 |
|---|
| 2026.08.31 | ₩36,787 | ₩38,788 | ₩33,567 | ₩34,163 | -7.13% | 10.1만 |
|---|
| 2026.08.28 | ₩38,340 | ₩39,826 | ₩35,946 | ₩37,322 | -2.65% | 10.2만 |
|---|
| 2026.08.27 | ₩38,621 | ₩39,089 | ₩35,314 | ₩37,697 | -2.39% | 22.6만 |
|---|
| 2026.08.26 | ₩35,649 | ₩39,257 | ₩35,154 | ₩38,621 | +8.34% | 20.5만 |
|---|
| 2026.08.25 | ₩31,713 | ₩37,871 | ₩31,332 | ₩35,823 | +12.96% | 17.1만 |
|---|
| 2026.08.24 | ₩32,088 | ₩32,387 | ₩30,201 | ₩31,031 | -3.30% | 13.7만 |
|---|
| 2026.08.21 | ₩34,203 | ₩34,806 | ₩31,104 | ₩32,102 | -6.14% | 17.7만 |
|---|
| 2026.08.20 | ₩35,395 | ₩37,630 | ₩32,664 | ₩32,945 | -6.92% | 15.8만 |
|---|
| 2026.08.19 | ₩35,421 | ₩36,412 | ₩33,695 | ₩35,181 | -0.68% | 16.6만 |
|---|
| 2026.08.18 | ₩36,666 | ₩37,416 | ₩32,543 | ₩34,404 | -6.17% | 27.1만 |
|---|
| 2026.08.17 | ₩41,700 | ₩45,769 | ₩36,653 | ₩37,001 | -11.27% | 30.5만 |
|---|
| 2026.08.14 | ₩42,691 | ₩46,325 | ₩41,713 | ₩45,783 | +7.24% | 15.7만 |
|---|
| 2026.08.13 | ₩39,357 | ₩43,400 | ₩35,743 | ₩41,606 | +5.71% | 25.9만 |
|---|
| 2026.08.12 | ₩38,648 | ₩41,499 | ₩35,475 | ₩40,723 | +5.37% | 18.1만 |
|---|
| 2026.08.11 | ₩34,940 | ₩40,604 | ₩33,387 | ₩37,804 | +8.20% | 45.5만 |
|---|
| 2026.08.10 | ₩36,666 | ₩37,055 | ₩33,199 | ₩34,940 | -4.71% | 31.6만 |
|---|
| 2026.08.07 | ₩36,707 | ₩36,948 | ₩35,964 | ₩36,305 | -1.09% | 5.7만 |
|---|
| 2026.08.06 | ₩35,729 | ₩38,099 | ₩35,529 | ₩36,158 | +1.20% | 15.1만 |
|---|
| 2026.08.05 | ₩35,689 | ₩37,456 | ₩35,221 | ₩35,676 | -0.04% | 12.9만 |
|---|
| 2026.08.04 | ₩36,037 | ₩37,108 | ₩34,846 | ₩35,609 | -1.19% | 18.8만 |
|---|
| 2026.08.03 | ₩36,144 | ₩37,597 | ₩35,140 | ₩35,970 | -0.48% | 14.1만 |
|---|
| 2026.07.31 | ₩39,960 | ₩39,960 | ₩33,815 | ₩35,930 | -10.08% | 47.5만 |
|---|
| 2026.07.30 | ₩36,934 | ₩42,630 | ₩36,345 | ₩40,696 | +10.18% | 26.7만 |
|---|
| 2026.07.29 | ₩40,442 | ₩42,838 | ₩37,496 | ₩37,496 | -7.28% | 10.1만 |
|---|
| 2026.07.28 | ₩42,717 | ₩43,962 | ₩40,495 | ₩40,495 | -5.20% | 20.2만 |
|---|
| 2026.07.27 | ₩44,056 | ₩46,010 | ₩41,686 | ₩43,601 | -1.03% | 23.3만 |
|---|
| 2026.07.24 | ₩43,895 | ₩44,866 | ₩41,700 | ₩42,998 | -2.04% | 14.8만 |
|---|
| 2026.07.23 | ₩45,703 | ₩47,603 | ₩41,302 | ₩44,297 | -3.08% | 12만 |
|---|
| 2026.07.22 | ₩44,792 | ₩47,617 | ₩43,982 | ₩45,783 | +2.21% | 12.1만 |
|---|
| 2026.07.21 | ₩41,218 | ₩46,854 | ₩40,060 | ₩44,792 | +8.67% | 11만 |
|---|
| 2026.07.20 | ₩41,486 | ₩43,507 | ₩39,411 | ₩41,432 | -0.13% | 13.6만 |
|---|
| 2026.07.17 | ₩35,957 | ₩42,195 | ₩34,404 | ₩41,713 | +16.01% | 12.3만 |
|---|
| 2026.07.16 | ₩38,728 | ₩38,728 | ₩35,783 | ₩37,202 | -3.94% | 19.3만 |
|---|
| 2026.07.15 | ₩41,901 | ₩42,057 | ₩37,898 | ₩38,139 | -8.98% | 16.5만 |
|---|
| 2026.07.14 | ₩41,352 | ₩42,282 | ₩38,848 | ₩41,874 | +1.26% | 16.3만 |
|---|
| 2026.07.13 | ₩47,563 | ₩49,317 | ₩40,522 | ₩41,392 | -12.97% | 18.8만 |
|---|
| 2026.07.10 | ₩54,310 | ₩60,910 | ₩49,223 | ₩49,237 | -9.34% | 28.8만 |
|---|
| 2026.07.09 | ₩47,296 | ₩49,531 | ₩41,887 | ₩48,875 | +3.34% | 14.4만 |
|---|
| 2026.07.08 | ₩43,293 | ₩49,518 | ₩41,392 | ₩47,322 | +9.31% | 18.6만 |
|---|
| 2026.07.07 | ₩44,002 | ₩45,180 | ₩40,254 | ₩44,699 | +1.58% | 7.4만 |
|---|
| 2026.07.06 | ₩37,496 | ₩45,756 | ₩37,496 | ₩43,500 | +16.01% | 12.8만 |
|---|
| 2026.07.02 | ₩38,822 | ₩39,554 | ₩36,479 | ₩37,831 | -2.55% | 3.3만 |
|---|
| 2026.07.01 | ₩41,914 | ₩42,084 | ₩37,791 | ₩37,938 | -9.49% | 4.2만 |
|---|
| 2026.06.30 | ₩40,964 | ₩46,921 | ₩40,964 | ₩42,249 | +3.14% | 24.1만 |
|---|
| 2026.06.29 | ₩34,806 | ₩41,164 | ₩34,605 | ₩40,736 | +17.04% | 16.4만 |
|---|
| 2026.06.26 | ₩34,484 | ₩35,810 | ₩32,932 | ₩33,989 | -1.44% | 8.3만 |
|---|
| 2026.06.25 | ₩35,073 | ₩35,977 | ₩33,001 | ₩34,190 | -2.52% | 4.3만 |
|---|
| 2026.06.24 | ₩36,278 | ₩37,515 | ₩34,685 | ₩34,819 | -4.02% | 3.6만 |
|---|
| 2026.06.23 | ₩40,495 | ₩40,910 | ₩34,538 | ₩36,010 | -11.07% | 9.3만 |
|---|
| 2026.06.22 | ₩37,108 | ₩44,217 | ₩34,016 | ₩41,138 | +10.86% | 12.1만 |
|---|
| 2026.06.18 | ₩35,194 | ₩38,420 | ₩34,396 | ₩38,099 | +8.25% | 19.8만 |
|---|
| 2026.06.17 | ₩32,048 | ₩36,282 | ₩32,048 | ₩35,783 | +11.65% | 8.6만 |
|---|
| 2026.06.16 | ₩34,578 | ₩35,187 | ₩31,004 | ₩31,981 | -7.51% | 6.3만 |
|---|
| 2026.06.15 | ₩32,838 | ₩37,389 | ₩32,838 | ₩34,538 | +5.18% | 7.9만 |
|---|
| 2026.06.12 | ₩36,265 | ₩38,748 | ₩31,064 | ₩32,838 | -9.45% | 8.7만 |
|---|
| 2026.06.11 | ₩36,948 | ₩38,768 | ₩36,144 | ₩36,265 | -1.85% | 4.4만 |
|---|
| 2026.06.10 | ₩40,857 | ₩42,262 | ₩36,466 | ₩37,296 | -8.72% | 3.8만 |
|---|
| 2026.06.09 | ₩39,317 | ₩42,195 | ₩37,392 | ₩40,749 | +3.64% | 4.8만 |
|---|
| 2026.06.08 | ₩38,808 | ₩43,641 | ₩36,854 | ₩38,929 | +0.31% | 4.7만 |
|---|
| 2026.06.05 | ₩38,019 | ₩40,160 | ₩34,819 | ₩39,438 | +3.73% | 9.2만 |
|---|
| 2026.06.04 | ₩36,144 | ₩41,713 | ₩35,341 | ₩39,678 | +9.78% | 5.7만 |
|---|
| 2026.06.03 | ₩37,255 | ₩39,357 | ₩34,136 | ₩36,024 | -3.31% | 6.8만 |
|---|
| 2026.06.02 | ₩33,427 | ₩38,875 | ₩33,199 | ₩38,313 | +14.62% | 12만 |
|---|
| 2026.06.01 | ₩30,348 | ₩33,735 | ₩29,237 | ₩32,215 | +6.15% | 13.9만 |
|---|
| 2026.05.29 | ₩30,763 | ₩30,763 | ₩27,804 | ₩29,317 | -4.70% | 8.8만 |
|---|
| 2026.05.28 | ₩26,774 | ₩31,365 | ₩26,774 | ₩30,308 | +13.20% | 10.7만 |
|---|
| 2026.05.27 | ₩26,439 | ₩28,407 | ₩26,439 | ₩27,356 | +3.47% | 3.3만 |
|---|
| 2026.05.26 | ₩28,741 | ₩30,134 | ₩26,452 | ₩26,814 | -6.71% | 7.3만 |
|---|
| 2026.05.22 | ₩26,399 | ₩30,000 | ₩25,970 | ₩28,741 | +8.87% | 6.1만 |
|---|
| 2026.05.21 | ₩26,559 | ₩27,537 | ₩24,364 | ₩26,907 | +1.31% | 16.5만 |
|---|
| 2026.05.20 | ₩27,282 | ₩28,567 | ₩26,626 | ₩27,349 | +0.25% | 18만 |
|---|
| 2026.05.19 | ₩28,447 | ₩29,384 | ₩27,108 | ₩27,175 | -4.47% | 13.5만 |
|---|
| 2026.05.18 | ₩31,131 | ₩32,597 | ₩28,139 | ₩28,621 | -8.06% | 13.1만 |
|---|
| 2026.05.15 | ₩31,205 | ₩32,312 | ₩28,420 | ₩30,803 | -1.29% | 18만 |
|---|
| 2026.05.14 | ₩39,103 | ₩41,205 | ₩33,822 | ₩33,909 | -13.28% | 16.9만 |
|---|
| 2026.05.13 | ₩39,518 | ₩41,144 | ₩36,512 | ₩39,451 | -0.17% | 13.4만 |
|---|
| 2026.05.12 | ₩41,178 | ₩44,966 | ₩37,610 | ₩39,170 | -4.88% | 15.8만 |
|---|
| 2026.05.11 | ₩43,520 | ₩44,371 | ₩40,053 | ₩41,927 | -3.66% | 22.6만 |
|---|
| 2026.05.08 | ₩47,322 | ₩49,504 | ₩45,529 | ₩46,854 | -0.99% | 24.5만 |
|---|
| 2026.05.07 | ₩46,118 | ₩47,885 | ₩38,313 | ₩47,831 | +3.72% | 42.9만 |
|---|
| 2026.05.06 | ₩48,956 | ₩55,448 | ₩44,846 | ₩45,488 | -7.08% | 81.3만 |
|---|
| 2026.05.05 | ₩40,468 | ₩47,523 | ₩39,491 | ₩46,773 | +15.58% | 63.8만 |
|---|
| 2026.05.04 | ₩40,428 | ₩49,531 | ₩37,483 | ₩39,960 | -1.16% | 160.7만 |
|---|
| 2026.05.01 | ₩45,180 | ₩50,870 | ₩34,739 | ₩40,723 | -9.87% | 1892.5만 |
|---|
| 2026.04.30 | ₩17,617 | ₩20,656 | ₩17,617 | ₩19,732 | +12.01% | 189.7만 |
|---|
| 2026.04.29 | ₩16,452 | ₩17,403 | ₩16,064 | ₩17,403 | +5.78% | 8.5만 |
|---|
| 2026.04.28 | ₩23,025 | ₩23,025 | ₩14,404 | ₩16,673 | -27.59% | 69.8만 |
|---|
| 2026.04.27 | ₩23,400 | ₩41,459 | ₩21,419 | ₩24,003 | +2.57% | 94.6만 |
|---|
| 2026.04.24 | ₩14,806 | ₩24,444 | ₩14,806 | ₩23,688 | +59.99% | 30.3만 |
|---|
| 2026.04.23 | ₩23,293 | ₩23,695 | ₩21,285 | ₩22,249 | -4.48% | 8.2만 |
|---|
| 2026.04.22 | ₩20,281 | ₩25,301 | ₩19,679 | ₩23,293 | +14.85% | 34.4만 |
|---|
| 2026.04.21 | ₩33,855 | ₩34,498 | ₩23,936 | ₩26,907 | -20.52% | 44.8만 |
|---|
| 2026.04.20 | ₩25,181 | ₩34,136 | ₩23,293 | ₩34,136 | +35.57% | 65.7만 |
|---|
| 2026.04.17 | ₩25,703 | ₩28,313 | ₩22,972 | ₩24,337 | -5.31% | 9.7만 |
|---|
| 2026.04.16 | ₩26,104 | ₩32,932 | ₩22,128 | ₩24,699 | -5.38% | 36.4만 |
|---|
| 2026.04.15 | ₩16,867 | ₩29,719 | ₩16,867 | ₩29,076 | +72.38% | 221만 |
|---|
| 2026.04.14 | ₩15,663 | ₩17,871 | ₩15,261 | ₩17,590 | +12.31% | 24.6만 |
|---|
| 2026.04.13 | ₩17,671 | ₩20,080 | ₩15,904 | ₩18,956 | +7.27% | 44.7만 |
|---|
| 2026.04.10 | ₩12,008 | ₩26,907 | ₩11,647 | ₩20,161 | +67.89% | 774.4만 |
|---|
| 2026.04.09 | ₩10,000 | ₩11,847 | ₩8,434 | ₩11,767 | +17.67% | 37.9만 |
|---|
| 2026.04.08 | ₩7,510 | ₩11,245 | ₩7,229 | ₩11,004 | +46.52% | 137.2만 |
|---|
| 2026.04.07 | ₩8,394 | ₩9,116 | ₩6,908 | ₩7,550 | -10.05% | 255.8만 |
|---|
| 2026.04.06 | ₩7,149 | ₩7,590 | ₩6,667 | ₩7,108 | -0.56% | 6만 |
|---|
| 2026.04.02 | ₩7,711 | ₩8,032 | ₩6,988 | ₩7,229 | -6.25% | 4.8만 |
|---|
| 2026.04.01 | ₩9,036 | ₩9,237 | ₩8,032 | ₩8,153 | -9.78% | 4.6만 |
|---|
| 2026.03.31 | ₩8,835 | ₩9,398 | ₩8,715 | ₩9,237 | +4.55% | 1.9만 |
|---|
| 2026.03.30 | ₩9,036 | ₩9,398 | ₩8,554 | ₩9,076 | +0.44% | 1.4만 |
|---|
| 2026.03.27 | ₩9,679 | ₩9,719 | ₩8,916 | ₩9,598 | -0.83% | 3.8만 |
|---|
| 2026.03.26 | ₩10,361 | ₩10,361 | ₩9,719 | ₩10,080 | -2.71% | 2.2만 |
|---|
| 2026.03.25 | ₩10,723 | ₩10,803 | ₩10,040 | ₩10,602 | -1.12% | 2.2만 |
|---|
| 2026.03.24 | ₩10,442 | ₩10,602 | ₩9,879 | ₩10,241 | -1.92% | 2만 |
|---|
| 2026.03.23 | ₩10,522 | ₩10,803 | ₩9,638 | ₩10,683 | +1.53% | 4.7만 |
|---|
| 2026.03.20 | ₩10,803 | ₩11,205 | ₩10,241 | ₩10,683 | -1.12% | 3.4만 |
|---|
| 2026.03.19 | ₩10,602 | ₩10,602 | ₩9,558 | ₩10,602 | 0.00% | 4.6만 |
|---|
| 2026.03.18 | ₩10,843 | ₩10,883 | ₩10,040 | ₩10,602 | -2.22% | 4.1만 |
|---|
| 2026.03.17 | ₩11,928 | ₩11,968 | ₩10,482 | ₩10,924 | -8.42% | 29.4만 |
|---|
| 2026.03.16 | ₩11,245 | ₩12,891 | ₩11,245 | ₩12,530 | +11.43% | 76.3만 |
|---|
| 2026.03.13 | ₩11,968 | ₩11,968 | ₩10,883 | ₩11,406 | -4.70% | 3.8만 |
|---|
| 2026.03.12 | ₩13,976 | ₩13,976 | ₩11,767 | ₩12,209 | -12.64% | 9.9만 |
|---|
| 2026.03.11 | ₩12,410 | ₩13,253 | ₩12,048 | ₩13,052 | +5.18% | 7.6만 |
|---|
| 2026.03.10 | ₩12,289 | ₩13,695 | ₩12,048 | ₩12,450 | +1.31% | 5.4만 |
|---|
| 2026.03.09 | ₩11,566 | ₩12,731 | ₩11,526 | ₩12,088 | +4.51% | 2만 |
|---|
| 2026.03.06 | ₩12,088 | ₩12,249 | ₩11,486 | ₩12,048 | -0.33% | 2만 |
|---|
| 2026.03.05 | ₩12,209 | ₩12,289 | ₩11,365 | ₩11,566 | -5.26% | 7.8천 |
|---|
| 2026.03.04 | ₩11,887 | ₩12,450 | ₩11,245 | ₩12,128 | +2.03% | 8.5천 |
|---|
| 2026.03.03 | ₩11,647 | ₩12,169 | ₩11,325 | ₩11,887 | +2.07% | 1.2만 |
|---|
| 2026.03.02 | ₩10,883 | ₩12,048 | ₩10,883 | ₩11,325 | +4.06% | 6.1천 |
|---|
| 2026.02.27 | ₩11,406 | ₩11,687 | ₩11,245 | ₩11,245 | -1.41% | 5.6천 |
|---|
| 2026.02.26 | ₩10,522 | ₩11,566 | ₩10,522 | ₩11,566 | +9.92% | 1.8만 |
|---|
| 2026.02.25 | ₩12,169 | ₩12,169 | ₩10,964 | ₩11,365 | -6.60% | 1.2만 |
|---|
| 2026.02.24 | ₩11,727 | ₩11,727 | ₩10,924 | ₩11,325 | -3.42% | 9천 |
|---|
| 2026.02.23 | ₩11,245 | ₩11,647 | ₩11,124 | ₩11,285 | +0.36% | 4.1천 |
|---|
| 2026.02.20 | ₩11,767 | ₩12,169 | ₩11,245 | ₩11,446 | -2.73% | 1.5만 |
|---|
| 2026.02.19 | ₩12,169 | ₩12,169 | ₩11,767 | ₩11,767 | -3.30% | 5.3천 |
|---|
| 2026.02.18 | ₩11,647 | ₩12,169 | ₩11,647 | ₩11,928 | +2.41% | 7.2천 |
|---|
| 2026.02.17 | ₩12,169 | ₩12,169 | ₩11,566 | ₩11,687 | -3.96% | 1.6만 |
|---|
| 2026.02.13 | ₩12,048 | ₩12,811 | ₩11,847 | ₩12,329 | +2.33% | 1.2만 |
|---|
| 2026.02.12 | ₩14,056 | ₩14,056 | ₩12,048 | ₩12,048 | -14.29% | 1.4만 |
|---|
| 2026.02.11 | ₩13,414 | ₩14,056 | ₩12,771 | ₩12,932 | -3.59% | 1만 |
|---|
| 2026.02.10 | ₩13,293 | ₩14,257 | ₩13,052 | ₩13,534 | +1.81% | 2.6만 |
|---|
| 2026.02.09 | ₩12,771 | ₩13,253 | ₩12,249 | ₩12,972 | +1.57% | 1.1만 |
|---|
| 2026.02.06 | ₩12,651 | ₩13,132 | ₩12,169 | ₩12,851 | +1.59% | 1.3만 |
|---|
| 2026.02.05 | ₩12,209 | ₩12,771 | ₩11,647 | ₩12,691 | +3.95% | 1.3만 |
|---|
| 2026.02.04 | ₩13,253 | ₩13,253 | ₩11,727 | ₩12,410 | -6.36% | 2.1만 |
|---|
| 2026.02.03 | ₩13,373 | ₩13,655 | ₩12,691 | ₩13,253 | -0.90% | 1.6만 |
|---|
| 2026.02.02 | ₩13,534 | ₩13,655 | ₩12,851 | ₩13,655 | +0.89% | 1.2만 |
|---|
| 2026.01.30 | ₩14,136 | ₩14,859 | ₩13,092 | ₩13,454 | -4.83% | 2.4만 |
|---|
| 2026.01.29 | ₩14,458 | ₩14,940 | ₩14,136 | ₩14,498 | +0.28% | 9.6천 |
|---|
| 2026.01.28 | ₩15,422 | ₩15,663 | ₩14,136 | ₩14,900 | -3.39% | 3.6만 |
|---|
| 2026.01.27 | ₩15,663 | ₩16,024 | ₩14,177 | ₩15,703 | +0.26% | 5만 |
|---|
| 2026.01.26 | ₩15,221 | ₩15,261 | ₩14,177 | ₩14,618 | -3.96% | 3.7만 |
|---|
| 2026.01.23 | ₩15,301 | ₩15,502 | ₩14,217 | ₩15,261 | -0.26% | 3.3만 |
|---|
| 2026.01.22 | ₩17,028 | ₩18,474 | ₩14,177 | ₩14,659 | -13.92% | 20.9만 |
|---|
| 2026.01.21 | ₩12,851 | ₩15,261 | ₩11,365 | ₩15,100 | +17.50% | 22.5만 |
|---|
| 2026.01.20 | ₩12,851 | ₩12,851 | ₩11,486 | ₩12,008 | -6.56% | 2.5만 |
|---|
| 2026.01.16 | ₩11,245 | ₩12,329 | ₩11,245 | ₩12,128 | +7.86% | 4.4만 |
|---|
| 2026.01.15 | ₩13,414 | ₩13,414 | ₩10,763 | ₩11,124 | -17.07% | 6.3만 |
|---|
| 2026.01.14 | ₩14,016 | ₩14,578 | ₩12,972 | ₩13,695 | -2.29% | 3.4만 |
|---|
| 2026.01.13 | ₩14,377 | ₩14,859 | ₩13,655 | ₩14,096 | -1.96% | 1.4만 |
|---|
| 2026.01.12 | ₩14,458 | ₩14,819 | ₩12,771 | ₩13,855 | -4.17% | 3만 |
|---|
| 2026.01.09 | ₩15,542 | ₩16,064 | ₩13,655 | ₩14,498 | -6.72% | 3.3만 |
|---|
| 2026.01.08 | ₩16,064 | ₩16,466 | ₩14,859 | ₩15,783 | -1.75% | 1.8만 |
|---|
| 2026.01.07 | ₩14,859 | ₩16,466 | ₩14,739 | ₩15,542 | +4.59% | 2.8만 |
|---|
| 2026.01.06 | ₩15,462 | ₩16,466 | ₩14,136 | ₩14,739 | -4.68% | 3.3만 |
|---|
| 2026.01.05 | ₩14,377 | ₩17,550 | ₩13,735 | ₩15,381 | +6.98% | 12.6만 |
|---|
| 2026.01.02 | ₩12,410 | ₩13,855 | ₩11,928 | ₩13,534 | +9.06% | 23.4만 |
|---|
| 2025.12.31 | ₩12,008 | ₩12,771 | ₩11,647 | ₩12,249 | +2.01% | 2.6만 |
|---|
| 2025.12.30 | ₩10,562 | ₩12,851 | ₩10,562 | ₩12,128 | +14.83% | 6.8만 |
|---|
| 2025.12.29 | ₩12,932 | ₩12,932 | ₩10,442 | ₩11,124 | -13.98% | 10.2만 |
|---|
| 2025.12.26 | ₩9,638 | ₩13,333 | ₩9,558 | ₩13,052 | +35.42% | 24만 |
|---|
| 2025.12.24 | ₩9,839 | ₩10,000 | ₩9,237 | ₩9,679 | -1.63% | 2.4만 |
|---|
| 2025.12.23 | ₩10,442 | ₩10,482 | ₩9,719 | ₩9,759 | -6.54% | 2.9만 |
|---|
| 2025.12.22 | ₩10,843 | ₩11,044 | ₩9,679 | ₩10,201 | -5.93% | 6.4만 |
|---|
| 2025.12.19 | ₩10,643 | ₩12,329 | ₩9,759 | ₩10,763 | +1.13% | 17.9만 |
|---|
| 2025.12.18 | ₩16,064 | ₩16,867 | ₩13,454 | ₩13,735 | -14.50% | 4.6만 |
|---|
| 2025.12.17 | ₩16,064 | ₩16,988 | ₩16,064 | ₩16,064 | 0.00% | 7.2천 |
|---|
| 2025.12.16 | ₩18,474 | ₩18,875 | ₩16,466 | ₩16,466 | -10.87% | 1.2만 |
|---|
| 2025.12.15 | ₩19,719 | ₩20,040 | ₩18,393 | ₩18,594 | -5.70% | 8.6천 |
|---|
| 2025.12.12 | ₩19,518 | ₩20,361 | ₩18,715 | ₩19,558 | +0.21% | 1.3만 |
|---|
| 2025.12.11 | ₩20,000 | ₩20,482 | ₩19,277 | ₩19,799 | -1.00% | 1.5만 |
|---|
| 2025.12.10 | ₩19,638 | ₩20,401 | ₩19,076 | ₩19,157 | -2.45% | 8.2천 |
|---|
| 2025.12.09 | ₩21,044 | ₩21,687 | ₩19,076 | ₩19,879 | -5.53% | 2.2만 |
|---|
| 2025.12.08 | ₩21,928 | ₩22,088 | ₩20,522 | ₩21,205 | -3.30% | 1.1만 |
|---|
| 2025.12.05 | ₩22,891 | ₩23,293 | ₩21,365 | ₩22,048 | -3.68% | 8.9천 |
|---|
| 2025.12.04 | ₩22,530 | ₩23,695 | ₩22,209 | ₩22,209 | -1.43% | 6.4천 |
|---|
| 2025.12.03 | ₩22,891 | ₩23,695 | ₩22,289 | ₩22,530 | -1.58% | 5.7천 |
|---|
| 2025.12.02 | ₩24,016 | ₩24,980 | ₩22,249 | ₩22,932 | -4.52% | 7.8천 |
|---|
| 2025.12.01 | ₩23,293 | ₩25,582 | ₩22,650 | ₩23,895 | +2.59% | 8.4천 |
|---|
| 2025.11.28 | ₩26,104 | ₩26,225 | ₩25,301 | ₩25,301 | -3.08% | 1.1천 |
|---|
| 2025.11.26 | ₩23,654 | ₩26,546 | ₩23,494 | ₩25,140 | +6.28% | 5.4천 |
|---|
| 2025.11.25 | ₩23,534 | ₩24,658 | ₩23,293 | ₩24,458 | +3.92% | 4.1천 |
|---|
| 2025.11.24 | ₩24,458 | ₩24,458 | ₩22,891 | ₩23,695 | -3.12% | 3.2천 |
|---|
| 2025.11.21 | ₩21,687 | ₩24,498 | ₩21,687 | ₩23,895 | +10.19% | 9.2천 |
|---|
| 2025.11.20 | ₩23,695 | ₩24,498 | ₩21,687 | ₩21,727 | -8.31% | 9.1천 |
|---|
| 2025.11.19 | ₩23,855 | ₩25,100 | ₩23,293 | ₩23,293 | -2.36% | 4.3천 |
|---|
| 2025.11.18 | ₩22,972 | ₩24,618 | ₩22,972 | ₩23,293 | +1.40% | 3.2천 |
|---|
| 2025.11.17 | ₩24,538 | ₩25,863 | ₩22,691 | ₩23,052 | -6.06% | 1.5만 |
|---|
| 2025.11.14 | ₩24,096 | ₩26,225 | ₩23,855 | ₩25,301 | +5.00% | 5.2천 |
|---|
| 2025.11.13 | ₩26,707 | ₩32,932 | ₩22,891 | ₩24,899 | -6.77% | 11.5만 |
|---|
| 2025.11.12 | ₩27,389 | ₩27,711 | ₩26,104 | ₩26,827 | -2.05% | 5.2천 |
|---|
| 2025.11.11 | ₩27,309 | ₩27,671 | ₩26,426 | ₩27,430 | +0.44% | 8.1천 |
|---|
| 2025.11.10 | ₩28,072 | ₩28,875 | ₩27,229 | ₩27,349 | -2.58% | 8.3천 |
|---|
| 2025.11.07 | ₩28,273 | ₩29,839 | ₩26,506 | ₩28,152 | -0.43% | 7.5천 |
|---|
| 2025.11.06 | ₩30,120 | ₩31,646 | ₩27,309 | ₩28,755 | -4.53% | 2.1만 |
|---|
| 2025.11.05 | ₩29,036 | ₩31,004 | ₩28,273 | ₩29,438 | +1.38% | 3.3천 |
|---|
| 2025.11.04 | ₩28,434 | ₩34,136 | ₩28,434 | ₩28,956 | +1.84% | 1.3만 |
|---|
| 2025.11.03 | ₩29,719 | ₩30,803 | ₩28,152 | ₩28,835 | -2.97% | 4.6천 |
|---|
| 2025.10.31 | ₩27,711 | ₩31,205 | ₩27,711 | ₩30,843 | +11.30% | 8.3천 |
|---|
| 2025.10.30 | ₩27,711 | ₩29,719 | ₩27,309 | ₩28,072 | +1.30% | 7.6천 |
|---|
| 2025.10.29 | ₩29,518 | ₩30,522 | ₩27,711 | ₩27,711 | -6.12% | 8.5천 |
|---|
| 2025.10.28 | ₩30,723 | ₩30,723 | ₩29,116 | ₩29,638 | -3.53% | 6.7천 |
|---|
| 2025.10.27 | ₩32,128 | ₩32,369 | ₩30,321 | ₩30,924 | -3.75% | 7천 |
|---|
| 2025.10.24 | ₩32,048 | ₩32,128 | ₩30,683 | ₩31,526 | -1.63% | 3.1천 |
|---|
| 2025.10.23 | ₩30,522 | ₩32,168 | ₩30,522 | ₩31,325 | +2.63% | 2천 |
|---|
| 2025.10.22 | ₩32,530 | ₩33,735 | ₩30,401 | ₩30,723 | -5.56% | 5.3천 |
|---|
| 2025.10.21 | ₩32,530 | ₩33,735 | ₩31,325 | ₩33,132 | +1.85% | 4.8천 |
|---|
| 2025.10.20 | ₩32,128 | ₩33,614 | ₩31,566 | ₩32,972 | +2.62% | 8.5천 |
|---|
| 2025.10.17 | ₩30,522 | ₩32,128 | ₩30,522 | ₩31,968 | +4.74% | 3.2천 |
|---|
| 2025.10.16 | ₩31,526 | ₩32,128 | ₩30,522 | ₩31,727 | +0.64% | 9.6천 |
|---|
| 2025.10.15 | ₩32,128 | ₩32,128 | ₩31,405 | ₩31,526 | -1.88% | 8.9천 |
|---|
| 2025.10.14 | ₩32,530 | ₩32,932 | ₩31,325 | ₩32,008 | -1.60% | 4.5천 |
|---|
| 2025.10.13 | ₩33,735 | ₩34,417 | ₩32,168 | ₩32,731 | -2.98% | 5.8천 |
|---|
| 2025.10.10 | ₩37,349 | ₩38,112 | ₩28,915 | ₩31,968 | -14.41% | 1.9만 |
|---|