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 | ₩29,741 | ₩38,833 | ₩29,594 | ₩37,039 | +24.54% | 39.5만 |
| 2026.10.08 | ₩29,969 | ₩30,453 | ₩28,924 | ₩29,902 | -0.22% | 11만 |
| 2026.10.07 | ₩30,692 | ₩30,933 | ₩29,821 | ₩30,143 | -1.79% | 13.3만 |
| 2026.10.06 | ₩32,433 | ₩33,330 | ₩30,692 | ₩30,986 | -4.46% | 17.5만 |
| 2026.10.05 | ₩34,280 | ₩34,736 | ₩29,741 | ₩32,620 | -4.84% | 27.3만 |
| 2026.10.02 | ₩34,280 | ₩34,709 | ₩33,035 | ₩34,240 | -0.12% | 15.7만 |
| 2026.10.01 | ₩34,816 | ₩34,850 | ₩32,941 | ₩33,812 | -2.88% | 18.3만 |
| 2026.09.30 | ₩34,669 | ₩36,731 | ₩33,316 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,642 |
| -0.08% |
| 22.8만 |
| 2026.09.29 | ₩37,695 | ₩37,695 | ₩32,312 | ₩34,160 | -9.38% | 28.4만 |
|---|
| 2026.09.28 | ₩41,324 | ₩42,942 | ₩36,169 | ₩36,758 | -11.05% | 23.8만 |
|---|
| 2026.09.25 | ₩44,350 | ₩44,725 | ₩41,177 | ₩42,061 | -5.16% | 23.2만 |
|---|
| 2026.09.24 | ₩41,712 | ₩45,040 | ₩40,755 | ₩43,989 | +5.46% | 33만 |
|---|
| 2026.09.23 | ₩40,052 | ₩47,176 | ₩39,985 | ₩42,462 | +6.02% | 69.6만 |
|---|
| 2026.09.22 | ₩38,311 | ₩43,373 | ₩34,133 | ₩41,378 | +8.00% | 120.5만 |
|---|
| 2026.09.21 | ₩51,555 | ₩55,572 | ₩31,870 | ₩37,856 | -26.57% | 353.1만 |
|---|
| 2026.09.18 | ₩52,693 | ₩54,902 | ₩47,584 | ₩49,613 | -5.84% | 38.2만 |
|---|
| 2026.09.17 | ₩46,533 | ₩50,979 | ₩45,797 | ₩50,671 | +8.89% | 19.5만 |
|---|
| 2026.09.16 | ₩41,873 | ₩48,835 | ₩40,608 | ₩45,756 | +9.27% | 27.7만 |
|---|
| 2026.09.15 | ₩41,043 | ₩42,851 | ₩39,181 | ₩42,368 | +3.23% | 12.7만 |
|---|
| 2026.09.14 | ₩37,816 | ₩41,645 | ₩37,816 | ₩40,909 | +8.18% | 13.6만 |
|---|
| 2026.09.11 | ₩38,003 | ₩38,686 | ₩36,825 | ₩38,485 | +1.27% | 12.3만 |
|---|
| 2026.09.10 | ₩40,440 | ₩41,384 | ₩36,825 | ₩37,494 | -7.28% | 14.3만 |
|---|
| 2026.09.09 | ₩40,172 | ₩43,025 | ₩40,172 | ₩40,842 | +1.67% | 17.4만 |
|---|
| 2026.09.08 | ₩36,677 | ₩40,494 | ₩34,307 | ₩40,172 | +9.53% | 25.9만 |
|---|
| 2026.09.04 | ₩36,892 | ₩37,427 | ₩36,189 | ₩36,744 | -0.40% | 5만 |
|---|
| 2026.09.03 | ₩35,620 | ₩37,615 | ₩35,620 | ₩37,052 | +4.02% | 6.6만 |
|---|
| 2026.09.02 | ₩37,923 | ₩38,740 | ₩33,531 | ₩36,102 | -4.80% | 12.8만 |
|---|
| 2026.09.01 | ₩33,865 | ₩39,208 | ₩33,490 | ₩38,083 | +12.46% | 17.7만 |
|---|
| 2026.08.31 | ₩36,798 | ₩38,800 | ₩33,577 | ₩34,173 | -7.13% | 10.1만 |
|---|
| 2026.08.28 | ₩38,351 | ₩39,838 | ₩35,957 | ₩37,334 | -2.65% | 10.2만 |
|---|
| 2026.08.27 | ₩38,632 | ₩39,101 | ₩35,325 | ₩37,708 | -2.39% | 22.6만 |
|---|
| 2026.08.26 | ₩35,660 | ₩39,269 | ₩35,164 | ₩38,632 | +8.34% | 20.5만 |
|---|
| 2026.08.25 | ₩31,723 | ₩37,883 | ₩31,341 | ₩35,834 | +12.96% | 17.1만 |
|---|
| 2026.08.24 | ₩32,098 | ₩32,396 | ₩30,210 | ₩31,040 | -3.30% | 13.7만 |
|---|
| 2026.08.21 | ₩34,213 | ₩34,816 | ₩31,114 | ₩32,111 | -6.14% | 17.7만 |
|---|
| 2026.08.20 | ₩35,405 | ₩37,642 | ₩32,674 | ₩32,955 | -6.92% | 15.8만 |
|---|
| 2026.08.19 | ₩35,432 | ₩36,423 | ₩33,705 | ₩35,191 | -0.68% | 16.6만 |
|---|
| 2026.08.18 | ₩36,677 | ₩37,427 | ₩32,553 | ₩34,414 | -6.17% | 27.1만 |
|---|
| 2026.08.17 | ₩41,712 | ₩45,783 | ₩36,664 | ₩37,012 | -11.27% | 30.5만 |
|---|
| 2026.08.14 | ₩42,703 | ₩46,339 | ₩41,726 | ₩45,797 | +7.24% | 15.7만 |
|---|
| 2026.08.13 | ₩39,369 | ₩43,413 | ₩35,753 | ₩41,619 | +5.71% | 25.9만 |
|---|
| 2026.08.12 | ₩38,659 | ₩41,511 | ₩35,486 | ₩40,735 | +5.37% | 18.1만 |
|---|
| 2026.08.11 | ₩34,950 | ₩40,616 | ₩33,397 | ₩37,816 | +8.20% | 45.5만 |
|---|
| 2026.08.10 | ₩36,677 | ₩37,066 | ₩33,209 | ₩34,950 | -4.71% | 31.6만 |
|---|
| 2026.08.07 | ₩36,718 | ₩36,959 | ₩35,974 | ₩36,316 | -1.09% | 5.7만 |
|---|
| 2026.08.06 | ₩35,740 | ₩38,110 | ₩35,539 | ₩36,169 | +1.20% | 15.1만 |
|---|
| 2026.08.05 | ₩35,700 | ₩37,467 | ₩35,231 | ₩35,686 | -0.04% | 12.9만 |
|---|
| 2026.08.04 | ₩36,048 | ₩37,119 | ₩34,856 | ₩35,620 | -1.19% | 18.8만 |
|---|
| 2026.08.03 | ₩36,155 | ₩37,608 | ₩35,151 | ₩35,981 | -0.48% | 14.1만 |
|---|
| 2026.07.31 | ₩39,972 | ₩39,972 | ₩33,825 | ₩35,941 | -10.08% | 47.5만 |
|---|
| 2026.07.30 | ₩36,945 | ₩42,643 | ₩36,356 | ₩40,708 | +10.18% | 26.7만 |
|---|
| 2026.07.29 | ₩40,454 | ₩42,851 | ₩37,508 | ₩37,508 | -7.28% | 10.1만 |
|---|
| 2026.07.28 | ₩42,730 | ₩43,975 | ₩40,507 | ₩40,507 | -5.20% | 20.2만 |
|---|
| 2026.07.27 | ₩44,069 | ₩46,024 | ₩41,699 | ₩43,614 | -1.03% | 23.3만 |
|---|
| 2026.07.24 | ₩43,908 | ₩44,879 | ₩41,712 | ₩43,011 | -2.04% | 14.8만 |
|---|
| 2026.07.23 | ₩45,716 | ₩47,618 | ₩41,315 | ₩44,310 | -3.08% | 12만 |
|---|
| 2026.07.22 | ₩44,806 | ₩47,631 | ₩43,995 | ₩45,797 | +2.21% | 12.1만 |
|---|
| 2026.07.21 | ₩41,230 | ₩46,868 | ₩40,072 | ₩44,806 | +8.67% | 11만 |
|---|
| 2026.07.20 | ₩41,498 | ₩43,520 | ₩39,423 | ₩41,445 | -0.13% | 13.6만 |
|---|
| 2026.07.17 | ₩35,968 | ₩42,208 | ₩34,414 | ₩41,726 | +16.01% | 12.3만 |
|---|
| 2026.07.16 | ₩38,740 | ₩38,740 | ₩35,794 | ₩37,213 | -3.94% | 19.3만 |
|---|
| 2026.07.15 | ₩41,913 | ₩42,070 | ₩37,909 | ₩38,150 | -8.98% | 16.5만 |
|---|
| 2026.07.14 | ₩41,364 | ₩42,295 | ₩38,860 | ₩41,886 | +1.26% | 16.3만 |
|---|
| 2026.07.13 | ₩47,578 | ₩49,332 | ₩40,534 | ₩41,404 | -12.97% | 18.8만 |
|---|
| 2026.07.10 | ₩54,326 | ₩60,928 | ₩49,238 | ₩49,251 | -9.34% | 28.8만 |
|---|
| 2026.07.09 | ₩47,310 | ₩49,546 | ₩41,900 | ₩48,890 | +3.34% | 14.4만 |
|---|
| 2026.07.08 | ₩43,306 | ₩49,533 | ₩41,404 | ₩47,336 | +9.31% | 18.6만 |
|---|
| 2026.07.07 | ₩44,016 | ₩45,194 | ₩40,266 | ₩44,712 | +1.58% | 7.4만 |
|---|
| 2026.07.06 | ₩37,508 | ₩45,770 | ₩37,508 | ₩43,513 | +16.01% | 12.8만 |
|---|
| 2026.07.02 | ₩38,833 | ₩39,566 | ₩36,490 | ₩37,842 | -2.55% | 3.3만 |
|---|
| 2026.07.01 | ₩41,927 | ₩42,097 | ₩37,802 | ₩37,950 | -9.49% | 4.2만 |
|---|
| 2026.06.30 | ₩40,976 | ₩46,935 | ₩40,976 | ₩42,261 | +3.14% | 24.1만 |
|---|
| 2026.06.29 | ₩34,816 | ₩41,177 | ₩34,615 | ₩40,748 | +17.04% | 16.4만 |
|---|
| 2026.06.26 | ₩34,495 | ₩35,820 | ₩32,941 | ₩33,999 | -1.44% | 8.3만 |
|---|
| 2026.06.25 | ₩35,084 | ₩35,988 | ₩33,011 | ₩34,200 | -2.52% | 4.3만 |
|---|
| 2026.06.24 | ₩36,289 | ₩37,526 | ₩34,696 | ₩34,829 | -4.02% | 3.6만 |
|---|
| 2026.06.23 | ₩40,507 | ₩40,922 | ₩34,548 | ₩36,021 | -11.07% | 9.3만 |
|---|
| 2026.06.22 | ₩37,119 | ₩44,230 | ₩34,026 | ₩41,150 | +10.86% | 12.1만 |
|---|
| 2026.06.18 | ₩35,204 | ₩38,432 | ₩34,406 | ₩38,110 | +8.25% | 19.8만 |
|---|
| 2026.06.17 | ₩32,058 | ₩36,293 | ₩32,058 | ₩35,794 | +11.65% | 8.6만 |
|---|
| 2026.06.16 | ₩34,588 | ₩35,198 | ₩31,013 | ₩31,991 | -7.51% | 6.3만 |
|---|
| 2026.06.15 | ₩32,848 | ₩37,401 | ₩32,848 | ₩34,548 | +5.18% | 7.9만 |
|---|
| 2026.06.12 | ₩36,276 | ₩38,760 | ₩31,073 | ₩32,848 | -9.45% | 8.7만 |
|---|
| 2026.06.11 | ₩36,959 | ₩38,780 | ₩36,155 | ₩36,276 | -1.85% | 4.4만 |
|---|
| 2026.06.10 | ₩40,869 | ₩42,275 | ₩36,477 | ₩37,307 | -8.72% | 3.8만 |
|---|
| 2026.06.09 | ₩39,329 | ₩42,208 | ₩37,403 | ₩40,762 | +3.64% | 4.8만 |
|---|
| 2026.06.08 | ₩38,820 | ₩43,654 | ₩36,865 | ₩38,940 | +0.31% | 4.7만 |
|---|
| 2026.06.05 | ₩38,030 | ₩40,172 | ₩34,829 | ₩39,449 | +3.73% | 9.2만 |
|---|
| 2026.06.04 | ₩36,155 | ₩41,726 | ₩35,352 | ₩39,690 | +9.78% | 5.7만 |
|---|
| 2026.06.03 | ₩37,267 | ₩39,369 | ₩34,147 | ₩36,035 | -3.31% | 6.8만 |
|---|
| 2026.06.02 | ₩33,437 | ₩38,887 | ₩33,209 | ₩38,324 | +14.62% | 12만 |
|---|
| 2026.06.01 | ₩30,357 | ₩33,745 | ₩29,246 | ₩32,225 | +6.15% | 13.9만 |
|---|
| 2026.05.29 | ₩30,772 | ₩30,772 | ₩27,813 | ₩29,326 | -4.70% | 8.8만 |
|---|
| 2026.05.28 | ₩26,782 | ₩31,375 | ₩26,782 | ₩30,317 | +13.20% | 10.7만 |
|---|
| 2026.05.27 | ₩26,447 | ₩28,415 | ₩26,447 | ₩27,364 | +3.47% | 3.3만 |
|---|
| 2026.05.26 | ₩28,750 | ₩30,143 | ₩26,460 | ₩26,822 | -6.71% | 7.3만 |
|---|
| 2026.05.22 | ₩26,407 | ₩30,009 | ₩25,978 | ₩28,750 | +8.87% | 6.1만 |
|---|
| 2026.05.21 | ₩26,567 | ₩27,545 | ₩24,371 | ₩26,916 | +1.31% | 16.5만 |
|---|
| 2026.05.20 | ₩27,290 | ₩28,576 | ₩26,634 | ₩27,357 | +0.25% | 18만 |
|---|
| 2026.05.19 | ₩28,455 | ₩29,393 | ₩27,116 | ₩27,183 | -4.47% | 13.5만 |
|---|
| 2026.05.18 | ₩31,140 | ₩32,607 | ₩28,147 | ₩28,630 | -8.06% | 13.1만 |
|---|
| 2026.05.15 | ₩31,214 | ₩32,321 | ₩28,429 | ₩30,812 | -1.29% | 18만 |
|---|
| 2026.05.14 | ₩39,115 | ₩41,217 | ₩33,832 | ₩33,919 | -13.28% | 16.9만 |
|---|
| 2026.05.13 | ₩39,530 | ₩41,157 | ₩36,523 | ₩39,463 | -0.17% | 13.4만 |
|---|
| 2026.05.12 | ₩41,190 | ₩44,980 | ₩37,621 | ₩39,181 | -4.88% | 15.8만 |
|---|
| 2026.05.11 | ₩43,533 | ₩44,384 | ₩40,065 | ₩41,940 | -3.66% | 22.6만 |
|---|
| 2026.05.08 | ₩47,336 | ₩49,519 | ₩45,542 | ₩46,868 | -0.99% | 24.5만 |
|---|
| 2026.05.07 | ₩46,131 | ₩47,899 | ₩38,324 | ₩47,845 | +3.72% | 42.9만 |
|---|
| 2026.05.06 | ₩48,970 | ₩55,465 | ₩44,859 | ₩45,502 | -7.08% | 81.3만 |
|---|
| 2026.05.05 | ₩40,480 | ₩47,537 | ₩39,503 | ₩46,787 | +15.58% | 63.8만 |
|---|
| 2026.05.04 | ₩40,440 | ₩49,546 | ₩37,494 | ₩39,972 | -1.16% | 160.7만 |
|---|
| 2026.05.01 | ₩45,194 | ₩50,885 | ₩34,749 | ₩40,735 | -9.87% | 1892.5만 |
|---|
| 2026.04.30 | ₩17,622 | ₩20,662 | ₩17,622 | ₩19,738 | +12.01% | 189.7만 |
|---|
| 2026.04.29 | ₩16,457 | ₩17,408 | ₩16,069 | ₩17,408 | +5.78% | 8.5만 |
|---|
| 2026.04.28 | ₩23,032 | ₩23,032 | ₩14,409 | ₩16,678 | -27.59% | 69.8만 |
|---|
| 2026.04.27 | ₩23,407 | ₩41,471 | ₩21,425 | ₩24,010 | +2.57% | 94.6만 |
|---|
| 2026.04.24 | ₩14,810 | ₩24,452 | ₩14,810 | ₩23,695 | +59.99% | 30.3만 |
|---|
| 2026.04.23 | ₩23,300 | ₩23,702 | ₩21,291 | ₩22,256 | -4.48% | 8.2만 |
|---|
| 2026.04.22 | ₩20,287 | ₩25,309 | ₩19,684 | ₩23,300 | +14.85% | 34.4만 |
|---|
| 2026.04.21 | ₩33,865 | ₩34,508 | ₩23,943 | ₩26,916 | -20.52% | 44.8만 |
|---|
| 2026.04.20 | ₩25,188 | ₩34,147 | ₩23,300 | ₩34,147 | +35.57% | 65.7만 |
|---|
| 2026.04.17 | ₩25,710 | ₩28,322 | ₩22,979 | ₩24,344 | -5.31% | 9.7만 |
|---|
| 2026.04.16 | ₩26,112 | ₩32,941 | ₩22,135 | ₩24,706 | -5.38% | 36.4만 |
|---|
| 2026.04.15 | ₩16,872 | ₩29,728 | ₩16,872 | ₩29,085 | +72.38% | 221만 |
|---|
| 2026.04.14 | ₩15,667 | ₩17,877 | ₩15,266 | ₩17,596 | +12.31% | 24.6만 |
|---|
| 2026.04.13 | ₩17,676 | ₩20,086 | ₩15,908 | ₩18,961 | +7.27% | 44.7만 |
|---|
| 2026.04.10 | ₩12,012 | ₩26,916 | ₩11,650 | ₩20,167 | +67.89% | 774.4만 |
|---|
| 2026.04.09 | ₩10,003 | ₩11,851 | ₩8,436 | ₩11,771 | +17.67% | 37.9만 |
|---|
| 2026.04.08 | ₩7,512 | ₩11,248 | ₩7,231 | ₩11,007 | +46.52% | 137.2만 |
|---|
| 2026.04.07 | ₩8,396 | ₩9,119 | ₩6,910 | ₩7,552 | -10.05% | 255.8만 |
|---|
| 2026.04.06 | ₩7,151 | ₩7,593 | ₩6,669 | ₩7,111 | -0.56% | 6만 |
|---|
| 2026.04.02 | ₩7,713 | ₩8,034 | ₩6,990 | ₩7,231 | -6.25% | 4.8만 |
|---|
| 2026.04.01 | ₩9,039 | ₩9,240 | ₩8,034 | ₩8,155 | -9.78% | 4.6만 |
|---|
| 2026.03.31 | ₩8,838 | ₩9,400 | ₩8,717 | ₩9,240 | +4.55% | 1.9만 |
|---|
| 2026.03.30 | ₩9,039 | ₩9,400 | ₩8,557 | ₩9,079 | +0.44% | 1.4만 |
|---|
| 2026.03.27 | ₩9,682 | ₩9,722 | ₩8,918 | ₩9,601 | -0.83% | 3.8만 |
|---|
| 2026.03.26 | ₩10,364 | ₩10,364 | ₩9,722 | ₩10,083 | -2.71% | 2.2만 |
|---|
| 2026.03.25 | ₩10,726 | ₩10,806 | ₩10,043 | ₩10,606 | -1.12% | 2.2만 |
|---|
| 2026.03.24 | ₩10,445 | ₩10,606 | ₩9,882 | ₩10,244 | -1.92% | 2만 |
|---|
| 2026.03.23 | ₩10,525 | ₩10,806 | ₩9,641 | ₩10,686 | +1.53% | 4.7만 |
|---|
| 2026.03.20 | ₩10,806 | ₩11,208 | ₩10,244 | ₩10,686 | -1.12% | 3.4만 |
|---|
| 2026.03.19 | ₩10,606 | ₩10,606 | ₩9,561 | ₩10,606 | 0.00% | 4.6만 |
|---|
| 2026.03.18 | ₩10,847 | ₩10,887 | ₩10,043 | ₩10,606 | -2.22% | 4.1만 |
|---|
| 2026.03.17 | ₩11,931 | ₩11,971 | ₩10,485 | ₩10,927 | -8.42% | 29.4만 |
|---|
| 2026.03.16 | ₩11,248 | ₩12,895 | ₩11,248 | ₩12,534 | +11.43% | 76.3만 |
|---|
| 2026.03.13 | ₩11,971 | ₩11,971 | ₩10,887 | ₩11,409 | -4.70% | 3.8만 |
|---|
| 2026.03.12 | ₩13,980 | ₩13,980 | ₩11,771 | ₩12,212 | -12.64% | 9.9만 |
|---|
| 2026.03.11 | ₩12,413 | ₩13,257 | ₩12,052 | ₩13,056 | +5.18% | 7.6만 |
|---|
| 2026.03.10 | ₩12,293 | ₩13,699 | ₩12,052 | ₩12,453 | +1.31% | 5.4만 |
|---|
| 2026.03.09 | ₩11,570 | ₩12,735 | ₩11,529 | ₩12,092 | +4.51% | 2만 |
|---|
| 2026.03.06 | ₩12,092 | ₩12,253 | ₩11,489 | ₩12,052 | -0.33% | 2만 |
|---|
| 2026.03.05 | ₩12,212 | ₩12,293 | ₩11,369 | ₩11,570 | -5.26% | 7.8천 |
|---|
| 2026.03.04 | ₩11,891 | ₩12,453 | ₩11,248 | ₩12,132 | +2.03% | 8.5천 |
|---|
| 2026.03.03 | ₩11,650 | ₩12,172 | ₩11,329 | ₩11,891 | +2.07% | 1.2만 |
|---|
| 2026.03.02 | ₩10,887 | ₩12,052 | ₩10,887 | ₩11,329 | +4.06% | 6.1천 |
|---|
| 2026.02.27 | ₩11,409 | ₩11,690 | ₩11,248 | ₩11,248 | -1.41% | 5.6천 |
|---|
| 2026.02.26 | ₩10,525 | ₩11,570 | ₩10,525 | ₩11,570 | +9.92% | 1.8만 |
|---|
| 2026.02.25 | ₩12,172 | ₩12,172 | ₩10,967 | ₩11,369 | -6.60% | 1.2만 |
|---|
| 2026.02.24 | ₩11,730 | ₩11,730 | ₩10,927 | ₩11,329 | -3.42% | 9천 |
|---|
| 2026.02.23 | ₩11,248 | ₩11,650 | ₩11,128 | ₩11,288 | +0.36% | 4.1천 |
|---|
| 2026.02.20 | ₩11,771 | ₩12,172 | ₩11,248 | ₩11,449 | -2.73% | 1.5만 |
|---|
| 2026.02.19 | ₩12,172 | ₩12,172 | ₩11,771 | ₩11,771 | -3.30% | 5.3천 |
|---|
| 2026.02.18 | ₩11,650 | ₩12,172 | ₩11,650 | ₩11,931 | +2.41% | 7.2천 |
|---|
| 2026.02.17 | ₩12,172 | ₩12,172 | ₩11,570 | ₩11,690 | -3.96% | 1.6만 |
|---|
| 2026.02.13 | ₩12,052 | ₩12,815 | ₩11,851 | ₩12,333 | +2.33% | 1.2만 |
|---|
| 2026.02.12 | ₩14,060 | ₩14,060 | ₩12,052 | ₩12,052 | -14.29% | 1.4만 |
|---|
| 2026.02.11 | ₩13,418 | ₩14,060 | ₩12,775 | ₩12,936 | -3.59% | 1만 |
|---|
| 2026.02.10 | ₩13,297 | ₩14,261 | ₩13,056 | ₩13,538 | +1.81% | 2.6만 |
|---|
| 2026.02.09 | ₩12,775 | ₩13,257 | ₩12,253 | ₩12,976 | +1.57% | 1.1만 |
|---|
| 2026.02.06 | ₩12,654 | ₩13,136 | ₩12,172 | ₩12,855 | +1.59% | 1.3만 |
|---|
| 2026.02.05 | ₩12,212 | ₩12,775 | ₩11,650 | ₩12,694 | +3.95% | 1.3만 |
|---|
| 2026.02.04 | ₩13,257 | ₩13,257 | ₩11,730 | ₩12,413 | -6.36% | 2.1만 |
|---|
| 2026.02.03 | ₩13,377 | ₩13,659 | ₩12,694 | ₩13,257 | -0.90% | 1.6만 |
|---|
| 2026.02.02 | ₩13,538 | ₩13,659 | ₩12,855 | ₩13,659 | +0.89% | 1.2만 |
|---|
| 2026.01.30 | ₩14,141 | ₩14,864 | ₩13,096 | ₩13,458 | -4.83% | 2.4만 |
|---|
| 2026.01.29 | ₩14,462 | ₩14,944 | ₩14,141 | ₩14,502 | +0.28% | 9.6천 |
|---|
| 2026.01.28 | ₩15,426 | ₩15,667 | ₩14,141 | ₩14,904 | -3.39% | 3.6만 |
|---|
| 2026.01.27 | ₩15,667 | ₩16,029 | ₩14,181 | ₩15,707 | +0.26% | 5만 |
|---|
| 2026.01.26 | ₩15,225 | ₩15,266 | ₩14,181 | ₩14,623 | -3.96% | 3.7만 |
|---|
| 2026.01.23 | ₩15,306 | ₩15,507 | ₩14,221 | ₩15,266 | -0.26% | 3.3만 |
|---|
| 2026.01.22 | ₩17,033 | ₩18,479 | ₩14,181 | ₩14,663 | -13.92% | 20.9만 |
|---|
| 2026.01.21 | ₩12,855 | ₩15,266 | ₩11,369 | ₩15,105 | +17.50% | 22.5만 |
|---|
| 2026.01.20 | ₩12,855 | ₩12,855 | ₩11,489 | ₩12,012 | -6.56% | 2.5만 |
|---|
| 2026.01.16 | ₩11,248 | ₩12,333 | ₩11,248 | ₩12,132 | +7.86% | 4.4만 |
|---|
| 2026.01.15 | ₩13,418 | ₩13,418 | ₩10,766 | ₩11,128 | -17.07% | 6.3만 |
|---|
| 2026.01.14 | ₩14,020 | ₩14,583 | ₩12,976 | ₩13,699 | -2.29% | 3.4만 |
|---|
| 2026.01.13 | ₩14,382 | ₩14,864 | ₩13,659 | ₩14,101 | -1.96% | 1.4만 |
|---|
| 2026.01.12 | ₩14,462 | ₩14,824 | ₩12,775 | ₩13,859 | -4.17% | 3만 |
|---|
| 2026.01.09 | ₩15,547 | ₩16,069 | ₩13,659 | ₩14,502 | -6.72% | 3.3만 |
|---|
| 2026.01.08 | ₩16,069 | ₩16,471 | ₩14,864 | ₩15,788 | -1.75% | 1.8만 |
|---|
| 2026.01.07 | ₩14,864 | ₩16,471 | ₩14,743 | ₩15,547 | +4.59% | 2.8만 |
|---|
| 2026.01.06 | ₩15,466 | ₩16,471 | ₩14,141 | ₩14,743 | -4.68% | 3.3만 |
|---|
| 2026.01.05 | ₩14,382 | ₩17,555 | ₩13,739 | ₩15,386 | +6.98% | 12.6만 |
|---|
| 2026.01.02 | ₩12,413 | ₩13,859 | ₩11,931 | ₩13,538 | +9.06% | 23.4만 |
|---|
| 2025.12.31 | ₩12,012 | ₩12,775 | ₩11,650 | ₩12,253 | +2.01% | 2.6만 |
|---|
| 2025.12.30 | ₩10,565 | ₩12,855 | ₩10,565 | ₩12,132 | +14.83% | 6.8만 |
|---|
| 2025.12.29 | ₩12,936 | ₩12,936 | ₩10,445 | ₩11,128 | -13.98% | 10.2만 |
|---|
| 2025.12.26 | ₩9,641 | ₩13,337 | ₩9,561 | ₩13,056 | +35.42% | 24만 |
|---|
| 2025.12.24 | ₩9,842 | ₩10,003 | ₩9,240 | ₩9,682 | -1.63% | 2.4만 |
|---|
| 2025.12.23 | ₩10,445 | ₩10,485 | ₩9,722 | ₩9,762 | -6.54% | 2.9만 |
|---|
| 2025.12.22 | ₩10,847 | ₩11,047 | ₩9,682 | ₩10,204 | -5.93% | 6.4만 |
|---|
| 2025.12.19 | ₩10,646 | ₩12,333 | ₩9,762 | ₩10,766 | +1.13% | 17.9만 |
|---|
| 2025.12.18 | ₩16,069 | ₩16,872 | ₩13,458 | ₩13,739 | -14.50% | 4.6만 |
|---|
| 2025.12.17 | ₩16,069 | ₩16,993 | ₩16,069 | ₩16,069 | 0.00% | 7.2천 |
|---|
| 2025.12.16 | ₩18,479 | ₩18,881 | ₩16,471 | ₩16,471 | -10.87% | 1.2만 |
|---|
| 2025.12.15 | ₩19,725 | ₩20,046 | ₩18,399 | ₩18,600 | -5.70% | 8.6천 |
|---|
| 2025.12.12 | ₩19,524 | ₩20,367 | ₩18,720 | ₩19,564 | +0.21% | 1.3만 |
|---|
| 2025.12.11 | ₩20,006 | ₩20,488 | ₩19,283 | ₩19,805 | -1.00% | 1.5만 |
|---|
| 2025.12.10 | ₩19,644 | ₩20,408 | ₩19,082 | ₩19,162 | -2.45% | 8.2천 |
|---|
| 2025.12.09 | ₩21,050 | ₩21,693 | ₩19,082 | ₩19,885 | -5.53% | 2.2만 |
|---|
| 2025.12.08 | ₩21,934 | ₩22,095 | ₩20,528 | ₩21,211 | -3.30% | 1.1만 |
|---|
| 2025.12.05 | ₩22,898 | ₩23,300 | ₩21,372 | ₩22,055 | -3.68% | 8.9천 |
|---|
| 2025.12.04 | ₩22,537 | ₩23,702 | ₩22,215 | ₩22,215 | -1.43% | 6.4천 |
|---|
| 2025.12.03 | ₩22,898 | ₩23,702 | ₩22,296 | ₩22,537 | -1.58% | 5.7천 |
|---|
| 2025.12.02 | ₩24,023 | ₩24,987 | ₩22,256 | ₩22,938 | -4.52% | 7.8천 |
|---|
| 2025.12.01 | ₩23,300 | ₩25,590 | ₩22,657 | ₩23,903 | +2.59% | 8.4천 |
|---|
| 2025.11.28 | ₩26,112 | ₩26,233 | ₩25,309 | ₩25,309 | -3.08% | 1.1천 |
|---|
| 2025.11.26 | ₩23,662 | ₩26,554 | ₩23,501 | ₩25,148 | +6.28% | 5.4천 |
|---|
| 2025.11.25 | ₩23,541 | ₩24,666 | ₩23,300 | ₩24,465 | +3.92% | 4.1천 |
|---|
| 2025.11.24 | ₩24,465 | ₩24,465 | ₩22,898 | ₩23,702 | -3.12% | 3.2천 |
|---|
| 2025.11.21 | ₩21,693 | ₩24,505 | ₩21,693 | ₩23,903 | +10.19% | 9.2천 |
|---|
| 2025.11.20 | ₩23,702 | ₩24,505 | ₩21,693 | ₩21,733 | -8.31% | 9.1천 |
|---|
| 2025.11.19 | ₩23,862 | ₩25,108 | ₩23,300 | ₩23,300 | -2.36% | 4.3천 |
|---|
| 2025.11.18 | ₩22,979 | ₩24,626 | ₩22,979 | ₩23,300 | +1.40% | 3.2천 |
|---|
| 2025.11.17 | ₩24,545 | ₩25,871 | ₩22,697 | ₩23,059 | -6.06% | 1.5만 |
|---|
| 2025.11.14 | ₩24,103 | ₩26,233 | ₩23,862 | ₩25,309 | +5.00% | 5.2천 |
|---|
| 2025.11.13 | ₩26,715 | ₩32,941 | ₩22,898 | ₩24,907 | -6.77% | 11.5만 |
|---|
| 2025.11.12 | ₩27,398 | ₩27,719 | ₩26,112 | ₩26,835 | -2.05% | 5.2천 |
|---|
| 2025.11.11 | ₩27,317 | ₩27,679 | ₩26,433 | ₩27,438 | +0.44% | 8.1천 |
|---|
| 2025.11.10 | ₩28,081 | ₩28,884 | ₩27,237 | ₩27,357 | -2.58% | 8.3천 |
|---|
| 2025.11.07 | ₩28,281 | ₩29,848 | ₩26,514 | ₩28,161 | -0.43% | 7.5천 |
|---|
| 2025.11.06 | ₩30,129 | ₩31,656 | ₩27,317 | ₩28,763 | -4.53% | 2.1만 |
|---|
| 2025.11.05 | ₩29,045 | ₩31,013 | ₩28,281 | ₩29,446 | +1.38% | 3.3천 |
|---|
| 2025.11.04 | ₩28,442 | ₩34,147 | ₩28,442 | ₩28,964 | +1.84% | 1.3만 |
|---|
| 2025.11.03 | ₩29,728 | ₩30,812 | ₩28,161 | ₩28,844 | -2.97% | 4.6천 |
|---|
| 2025.10.31 | ₩27,719 | ₩31,214 | ₩27,719 | ₩30,852 | +11.30% | 8.3천 |
|---|
| 2025.10.30 | ₩27,719 | ₩29,728 | ₩27,317 | ₩28,081 | +1.30% | 7.6천 |
|---|
| 2025.10.29 | ₩29,527 | ₩30,531 | ₩27,719 | ₩27,719 | -6.12% | 8.5천 |
|---|
| 2025.10.28 | ₩30,732 | ₩30,732 | ₩29,125 | ₩29,647 | -3.53% | 6.7천 |
|---|
| 2025.10.27 | ₩32,138 | ₩32,379 | ₩30,330 | ₩30,933 | -3.75% | 7천 |
|---|
| 2025.10.24 | ₩32,058 | ₩32,138 | ₩30,692 | ₩31,535 | -1.63% | 3.1천 |
|---|
| 2025.10.23 | ₩30,531 | ₩32,178 | ₩30,531 | ₩31,334 | +2.63% | 2천 |
|---|
| 2025.10.22 | ₩32,540 | ₩33,745 | ₩30,411 | ₩30,732 | -5.56% | 5.3천 |
|---|
| 2025.10.21 | ₩32,540 | ₩33,745 | ₩31,334 | ₩33,142 | +1.85% | 4.8천 |
|---|
| 2025.10.20 | ₩32,138 | ₩33,624 | ₩31,576 | ₩32,982 | +2.62% | 8.5천 |
|---|
| 2025.10.17 | ₩30,531 | ₩32,138 | ₩30,531 | ₩31,977 | +4.74% | 3.2천 |
|---|
| 2025.10.16 | ₩31,535 | ₩32,138 | ₩30,531 | ₩31,736 | +0.64% | 9.6천 |
|---|
| 2025.10.15 | ₩32,138 | ₩32,138 | ₩31,415 | ₩31,535 | -1.88% | 8.9천 |
|---|
| 2025.10.14 | ₩32,540 | ₩32,941 | ₩31,334 | ₩32,017 | -1.60% | 4.5천 |
|---|
| 2025.10.13 | ₩33,745 | ₩34,428 | ₩32,178 | ₩32,741 | -2.98% | 5.8천 |
|---|
| 2025.10.10 | ₩37,360 | ₩38,124 | ₩28,924 | ₩31,977 | -14.41% | 1.9만 |
|---|