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 | ₩29,796 | ₩38,905 | ₩29,648 | ₩37,107 | +24.54% | 39.5만 |
| 2026.10.08 | ₩30,024 | ₩30,509 | ₩28,977 | ₩29,957 | -0.22% | 11만 |
| 2026.10.07 | ₩30,748 | ₩30,990 | ₩29,876 | ₩30,198 | -1.79% | 13.3만 |
| 2026.10.06 | ₩32,492 | ₩33,391 | ₩30,748 | ₩31,043 | -4.46% | 17.5만 |
| 2026.10.05 | ₩34,343 | ₩34,800 | ₩29,796 | ₩32,680 | -4.84% | 27.3만 |
| 2026.10.02 | ₩34,343 | ₩34,773 | ₩33,096 | ₩34,303 | -0.12% | 15.7만 |
| 2026.10.01 | ₩34,880 | ₩34,914 | ₩33,002 | ₩33,874 | -2.88% | 18.3만 |
| 2026.09.30 | ₩34,732 | ₩36,798 | ₩33,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,706 |
| -0.08% |
| 22.8만 |
| 2026.09.29 | ₩37,764 | ₩37,764 | ₩32,371 | ₩34,223 | -9.38% | 28.4만 |
|---|
| 2026.09.28 | ₩41,400 | ₩43,021 | ₩36,235 | ₩36,825 | -11.05% | 23.8만 |
|---|
| 2026.09.25 | ₩44,432 | ₩44,807 | ₩41,252 | ₩42,138 | -5.16% | 23.2만 |
|---|
| 2026.09.24 | ₩41,789 | ₩45,123 | ₩40,830 | ₩44,070 | +5.46% | 33만 |
|---|
| 2026.09.23 | ₩40,125 | ₩47,262 | ₩40,058 | ₩42,540 | +6.02% | 69.6만 |
|---|
| 2026.09.22 | ₩38,381 | ₩43,452 | ₩34,196 | ₩41,454 | +8.00% | 120.5만 |
|---|
| 2026.09.21 | ₩51,649 | ₩55,674 | ₩31,929 | ₩37,925 | -26.57% | 353.1만 |
|---|
| 2026.09.18 | ₩52,790 | ₩55,003 | ₩47,672 | ₩49,704 | -5.84% | 38.2만 |
|---|
| 2026.09.17 | ₩46,619 | ₩51,072 | ₩45,881 | ₩50,764 | +8.89% | 19.5만 |
|---|
| 2026.09.16 | ₩41,950 | ₩48,925 | ₩40,682 | ₩45,840 | +9.27% | 27.7만 |
|---|
| 2026.09.15 | ₩41,118 | ₩42,929 | ₩39,253 | ₩42,446 | +3.23% | 12.7만 |
|---|
| 2026.09.14 | ₩37,885 | ₩41,722 | ₩37,885 | ₩40,984 | +8.18% | 13.6만 |
|---|
| 2026.09.11 | ₩38,073 | ₩38,757 | ₩36,892 | ₩38,556 | +1.27% | 12.3만 |
|---|
| 2026.09.10 | ₩40,515 | ₩41,460 | ₩36,892 | ₩37,563 | -7.28% | 14.3만 |
|---|
| 2026.09.09 | ₩40,246 | ₩43,104 | ₩40,246 | ₩40,917 | +1.67% | 17.4만 |
|---|
| 2026.09.08 | ₩36,745 | ₩40,568 | ₩34,370 | ₩40,246 | +9.53% | 25.9만 |
|---|
| 2026.09.04 | ₩36,959 | ₩37,496 | ₩36,255 | ₩36,812 | -0.40% | 5만 |
|---|
| 2026.09.03 | ₩35,685 | ₩37,684 | ₩35,685 | ₩37,120 | +4.02% | 6.6만 |
|---|
| 2026.09.02 | ₩37,992 | ₩38,811 | ₩33,592 | ₩36,168 | -4.80% | 12.8만 |
|---|
| 2026.09.01 | ₩33,928 | ₩39,280 | ₩33,552 | ₩38,153 | +12.46% | 17.7만 |
|---|
| 2026.08.31 | ₩36,866 | ₩38,871 | ₩33,639 | ₩34,236 | -7.13% | 10.1만 |
|---|
| 2026.08.28 | ₩38,422 | ₩39,911 | ₩36,023 | ₩37,402 | -2.65% | 10.2만 |
|---|
| 2026.08.27 | ₩38,703 | ₩39,173 | ₩35,390 | ₩37,778 | -2.39% | 22.6만 |
|---|
| 2026.08.26 | ₩35,725 | ₩39,341 | ₩35,229 | ₩38,703 | +8.34% | 20.5만 |
|---|
| 2026.08.25 | ₩31,781 | ₩37,952 | ₩31,399 | ₩35,900 | +12.96% | 17.1만 |
|---|
| 2026.08.24 | ₩32,157 | ₩32,456 | ₩30,265 | ₩31,097 | -3.30% | 13.7만 |
|---|
| 2026.08.21 | ₩34,276 | ₩34,880 | ₩31,171 | ₩32,170 | -6.14% | 17.7만 |
|---|
| 2026.08.20 | ₩35,470 | ₩37,711 | ₩32,734 | ₩33,015 | -6.92% | 15.8만 |
|---|
| 2026.08.19 | ₩35,497 | ₩36,490 | ₩33,767 | ₩35,256 | -0.68% | 16.6만 |
|---|
| 2026.08.18 | ₩36,745 | ₩37,496 | ₩32,613 | ₩34,478 | -6.17% | 27.1만 |
|---|
| 2026.08.17 | ₩41,789 | ₩45,867 | ₩36,731 | ₩37,080 | -11.27% | 30.5만 |
|---|
| 2026.08.14 | ₩42,782 | ₩46,424 | ₩41,802 | ₩45,881 | +7.24% | 15.7만 |
|---|
| 2026.08.13 | ₩39,441 | ₩43,493 | ₩35,819 | ₩41,695 | +5.71% | 25.9만 |
|---|
| 2026.08.12 | ₩38,730 | ₩41,588 | ₩35,551 | ₩40,810 | +5.37% | 18.1만 |
|---|
| 2026.08.11 | ₩35,014 | ₩40,690 | ₩33,458 | ₩37,885 | +8.20% | 45.5만 |
|---|
| 2026.08.10 | ₩36,745 | ₩37,134 | ₩33,270 | ₩35,014 | -4.71% | 31.6만 |
|---|
| 2026.08.07 | ₩36,785 | ₩37,027 | ₩36,040 | ₩36,383 | -1.09% | 5.7만 |
|---|
| 2026.08.06 | ₩35,806 | ₩38,180 | ₩35,604 | ₩36,235 | +1.20% | 15.1만 |
|---|
| 2026.08.05 | ₩35,765 | ₩37,536 | ₩35,296 | ₩35,752 | -0.04% | 12.9만 |
|---|
| 2026.08.04 | ₩36,114 | ₩37,187 | ₩34,920 | ₩35,685 | -1.19% | 18.8만 |
|---|
| 2026.08.03 | ₩36,222 | ₩37,677 | ₩35,215 | ₩36,047 | -0.48% | 14.1만 |
|---|
| 2026.07.31 | ₩40,045 | ₩40,045 | ₩33,887 | ₩36,007 | -10.08% | 47.5만 |
|---|
| 2026.07.30 | ₩37,013 | ₩42,721 | ₩36,423 | ₩40,783 | +10.18% | 26.7만 |
|---|
| 2026.07.29 | ₩40,528 | ₩42,929 | ₩37,577 | ₩37,577 | -7.28% | 10.1만 |
|---|
| 2026.07.28 | ₩42,809 | ₩44,056 | ₩40,582 | ₩40,582 | -5.20% | 20.2만 |
|---|
| 2026.07.27 | ₩44,150 | ₩46,109 | ₩41,776 | ₩43,694 | -1.03% | 23.3만 |
|---|
| 2026.07.24 | ₩43,989 | ₩44,962 | ₩41,789 | ₩43,090 | -2.04% | 14.8만 |
|---|
| 2026.07.23 | ₩45,800 | ₩47,705 | ₩41,391 | ₩44,392 | -3.08% | 12만 |
|---|
| 2026.07.22 | ₩44,888 | ₩47,719 | ₩44,076 | ₩45,881 | +2.21% | 12.1만 |
|---|
| 2026.07.21 | ₩41,306 | ₩46,954 | ₩40,146 | ₩44,888 | +8.67% | 11만 |
|---|
| 2026.07.20 | ₩41,574 | ₩43,600 | ₩39,495 | ₩41,521 | -0.13% | 13.6만 |
|---|
| 2026.07.17 | ₩36,034 | ₩42,285 | ₩34,478 | ₩41,802 | +16.01% | 12.3만 |
|---|
| 2026.07.16 | ₩38,811 | ₩38,811 | ₩35,859 | ₩37,281 | -3.94% | 19.3만 |
|---|
| 2026.07.15 | ₩41,990 | ₩42,147 | ₩37,979 | ₩38,220 | -8.98% | 16.5만 |
|---|
| 2026.07.14 | ₩41,440 | ₩42,373 | ₩38,931 | ₩41,963 | +1.26% | 16.3만 |
|---|
| 2026.07.13 | ₩47,665 | ₩49,422 | ₩40,608 | ₩41,480 | -12.97% | 18.8만 |
|---|
| 2026.07.10 | ₩54,426 | ₩61,040 | ₩49,328 | ₩49,342 | -9.34% | 28.8만 |
|---|
| 2026.07.09 | ₩47,397 | ₩49,637 | ₩41,977 | ₩48,980 | +3.34% | 14.4만 |
|---|
| 2026.07.08 | ₩43,385 | ₩49,624 | ₩41,480 | ₩47,423 | +9.31% | 18.6만 |
|---|
| 2026.07.07 | ₩44,096 | ₩45,277 | ₩40,340 | ₩44,794 | +1.58% | 7.4만 |
|---|
| 2026.07.06 | ₩37,577 | ₩45,854 | ₩37,577 | ₩43,593 | +16.01% | 12.8만 |
|---|
| 2026.07.02 | ₩38,905 | ₩39,638 | ₩36,557 | ₩37,912 | -2.55% | 3.3만 |
|---|
| 2026.07.01 | ₩42,004 | ₩42,174 | ₩37,872 | ₩38,019 | -9.49% | 4.2만 |
|---|
| 2026.06.30 | ₩41,051 | ₩47,021 | ₩41,051 | ₩42,339 | +3.14% | 24.1만 |
|---|
| 2026.06.29 | ₩34,880 | ₩41,252 | ₩34,679 | ₩40,823 | +17.04% | 16.4만 |
|---|
| 2026.06.26 | ₩34,558 | ₩35,886 | ₩33,002 | ₩34,062 | -1.44% | 8.3만 |
|---|
| 2026.06.25 | ₩35,148 | ₩36,054 | ₩33,072 | ₩34,263 | -2.52% | 4.3만 |
|---|
| 2026.06.24 | ₩36,356 | ₩37,595 | ₩34,759 | ₩34,893 | -4.02% | 3.6만 |
|---|
| 2026.06.23 | ₩40,582 | ₩40,997 | ₩34,612 | ₩36,087 | -11.07% | 9.3만 |
|---|
| 2026.06.22 | ₩37,187 | ₩44,311 | ₩34,089 | ₩41,226 | +10.86% | 12.1만 |
|---|
| 2026.06.18 | ₩35,269 | ₩38,502 | ₩34,470 | ₩38,180 | +8.25% | 19.8만 |
|---|
| 2026.06.17 | ₩32,116 | ₩36,360 | ₩32,116 | ₩35,859 | +11.65% | 8.6만 |
|---|
| 2026.06.16 | ₩34,652 | ₩35,262 | ₩31,070 | ₩32,049 | -7.51% | 6.3만 |
|---|
| 2026.06.15 | ₩32,908 | ₩37,469 | ₩32,908 | ₩34,612 | +5.18% | 7.9만 |
|---|
| 2026.06.12 | ₩36,342 | ₩38,831 | ₩31,130 | ₩32,908 | -9.45% | 8.7만 |
|---|
| 2026.06.11 | ₩37,027 | ₩38,851 | ₩36,222 | ₩36,342 | -1.85% | 4.4만 |
|---|
| 2026.06.10 | ₩40,944 | ₩42,352 | ₩36,544 | ₩37,375 | -8.72% | 3.8만 |
|---|
| 2026.06.09 | ₩39,401 | ₩42,285 | ₩37,472 | ₩40,836 | +3.64% | 4.8만 |
|---|
| 2026.06.08 | ₩38,891 | ₩43,734 | ₩36,933 | ₩39,012 | +0.31% | 4.7만 |
|---|
| 2026.06.05 | ₩38,100 | ₩40,246 | ₩34,893 | ₩39,522 | +3.73% | 9.2만 |
|---|
| 2026.06.04 | ₩36,222 | ₩41,802 | ₩35,417 | ₩39,763 | +9.78% | 5.7만 |
|---|
| 2026.06.03 | ₩37,335 | ₩39,441 | ₩34,209 | ₩36,101 | -3.31% | 6.8만 |
|---|
| 2026.06.02 | ₩33,498 | ₩38,958 | ₩33,270 | ₩38,395 | +14.62% | 12만 |
|---|
| 2026.06.01 | ₩30,413 | ₩33,807 | ₩29,299 | ₩32,284 | +6.15% | 13.9만 |
|---|
| 2026.05.29 | ₩30,829 | ₩30,829 | ₩27,864 | ₩29,380 | -4.70% | 8.8만 |
|---|
| 2026.05.28 | ₩26,831 | ₩31,432 | ₩26,831 | ₩30,372 | +13.20% | 10.7만 |
|---|
| 2026.05.27 | ₩26,495 | ₩28,467 | ₩26,495 | ₩27,414 | +3.47% | 3.3만 |
|---|
| 2026.05.26 | ₩28,803 | ₩30,198 | ₩26,509 | ₩26,871 | -6.71% | 7.3만 |
|---|
| 2026.05.22 | ₩26,455 | ₩30,064 | ₩26,026 | ₩28,803 | +8.87% | 6.1만 |
|---|
| 2026.05.21 | ₩26,616 | ₩27,595 | ₩24,416 | ₩26,965 | +1.31% | 16.5만 |
|---|
| 2026.05.20 | ₩27,341 | ₩28,628 | ₩26,683 | ₩27,408 | +0.25% | 18만 |
|---|
| 2026.05.19 | ₩28,508 | ₩29,447 | ₩27,166 | ₩27,233 | -4.47% | 13.5만 |
|---|
| 2026.05.18 | ₩31,198 | ₩32,666 | ₩28,199 | ₩28,682 | -8.06% | 13.1만 |
|---|
| 2026.05.15 | ₩31,271 | ₩32,381 | ₩28,481 | ₩30,869 | -1.29% | 18만 |
|---|
| 2026.05.14 | ₩39,186 | ₩41,293 | ₩33,894 | ₩33,981 | -13.28% | 16.9만 |
|---|
| 2026.05.13 | ₩39,602 | ₩41,232 | ₩36,591 | ₩39,535 | -0.17% | 13.4만 |
|---|
| 2026.05.12 | ₩41,266 | ₩45,062 | ₩37,691 | ₩39,253 | -4.88% | 15.8만 |
|---|
| 2026.05.11 | ₩43,613 | ₩44,465 | ₩40,139 | ₩42,017 | -3.66% | 22.6만 |
|---|
| 2026.05.08 | ₩47,423 | ₩49,610 | ₩45,626 | ₩46,954 | -0.99% | 24.5만 |
|---|
| 2026.05.07 | ₩46,216 | ₩47,987 | ₩38,395 | ₩47,933 | +3.72% | 42.9만 |
|---|
| 2026.05.06 | ₩49,060 | ₩55,567 | ₩44,942 | ₩45,586 | -7.08% | 81.3만 |
|---|
| 2026.05.05 | ₩40,555 | ₩47,625 | ₩39,575 | ₩46,873 | +15.58% | 63.8만 |
|---|
| 2026.05.04 | ₩40,515 | ₩49,637 | ₩37,563 | ₩40,045 | -1.16% | 160.7만 |
|---|
| 2026.05.01 | ₩45,277 | ₩50,979 | ₩34,813 | ₩40,810 | -9.87% | 1892.5만 |
|---|
| 2026.04.30 | ₩17,655 | ₩20,700 | ₩17,655 | ₩19,774 | +12.01% | 189.7만 |
|---|
| 2026.04.29 | ₩16,488 | ₩17,440 | ₩16,098 | ₩17,440 | +5.78% | 8.5만 |
|---|
| 2026.04.28 | ₩23,074 | ₩23,074 | ₩14,435 | ₩16,709 | -27.59% | 69.8만 |
|---|
| 2026.04.27 | ₩23,450 | ₩41,547 | ₩21,465 | ₩24,054 | +2.57% | 94.6만 |
|---|
| 2026.04.24 | ₩14,837 | ₩24,497 | ₩14,837 | ₩23,739 | +59.99% | 30.3만 |
|---|
| 2026.04.23 | ₩23,343 | ₩23,745 | ₩21,330 | ₩22,296 | -4.48% | 8.2만 |
|---|
| 2026.04.22 | ₩20,324 | ₩25,355 | ₩19,721 | ₩23,343 | +14.85% | 34.4만 |
|---|
| 2026.04.21 | ₩33,928 | ₩34,571 | ₩23,987 | ₩26,965 | -20.52% | 44.8만 |
|---|
| 2026.04.20 | ₩25,234 | ₩34,209 | ₩23,343 | ₩34,209 | +35.57% | 65.7만 |
|---|
| 2026.04.17 | ₩25,758 | ₩28,374 | ₩23,021 | ₩24,389 | -5.31% | 9.7만 |
|---|
| 2026.04.16 | ₩26,160 | ₩33,002 | ₩22,176 | ₩24,751 | -5.38% | 36.4만 |
|---|
| 2026.04.15 | ₩16,903 | ₩29,782 | ₩16,903 | ₩29,138 | +72.38% | 221만 |
|---|
| 2026.04.14 | ₩15,696 | ₩17,910 | ₩15,294 | ₩17,628 | +12.31% | 24.6만 |
|---|
| 2026.04.13 | ₩17,708 | ₩20,123 | ₩15,937 | ₩18,996 | +7.27% | 44.7만 |
|---|
| 2026.04.10 | ₩12,034 | ₩26,965 | ₩11,671 | ₩20,204 | +67.89% | 774.4만 |
|---|
| 2026.04.09 | ₩10,021 | ₩11,873 | ₩8,452 | ₩11,792 | +17.67% | 37.9만 |
|---|
| 2026.04.08 | ₩7,526 | ₩11,269 | ₩7,244 | ₩11,027 | +46.52% | 137.2만 |
|---|
| 2026.04.07 | ₩8,411 | ₩9,136 | ₩6,922 | ₩7,566 | -10.05% | 255.8만 |
|---|
| 2026.04.06 | ₩7,164 | ₩7,607 | ₩6,681 | ₩7,124 | -0.56% | 6만 |
|---|
| 2026.04.02 | ₩7,727 | ₩8,049 | ₩7,003 | ₩7,244 | -6.25% | 4.8만 |
|---|
| 2026.04.01 | ₩9,055 | ₩9,257 | ₩8,049 | ₩8,170 | -9.78% | 4.6만 |
|---|
| 2026.03.31 | ₩8,854 | ₩9,418 | ₩8,733 | ₩9,257 | +4.55% | 1.9만 |
|---|
| 2026.03.30 | ₩9,055 | ₩9,418 | ₩8,572 | ₩9,096 | +0.44% | 1.4만 |
|---|
| 2026.03.27 | ₩9,699 | ₩9,740 | ₩8,935 | ₩9,619 | -0.83% | 3.8만 |
|---|
| 2026.03.26 | ₩10,384 | ₩10,384 | ₩9,740 | ₩10,102 | -2.71% | 2.2만 |
|---|
| 2026.03.25 | ₩10,746 | ₩10,826 | ₩10,062 | ₩10,625 | -1.12% | 2.2만 |
|---|
| 2026.03.24 | ₩10,464 | ₩10,625 | ₩9,901 | ₩10,263 | -1.92% | 2만 |
|---|
| 2026.03.23 | ₩10,545 | ₩10,826 | ₩9,659 | ₩10,705 | +1.53% | 4.7만 |
|---|
| 2026.03.20 | ₩10,826 | ₩11,229 | ₩10,263 | ₩10,705 | -1.12% | 3.4만 |
|---|
| 2026.03.19 | ₩10,625 | ₩10,625 | ₩9,579 | ₩10,625 | 0.00% | 4.6만 |
|---|
| 2026.03.18 | ₩10,866 | ₩10,907 | ₩10,062 | ₩10,625 | -2.22% | 4.1만 |
|---|
| 2026.03.17 | ₩11,953 | ₩11,993 | ₩10,504 | ₩10,947 | -8.42% | 29.4만 |
|---|
| 2026.03.16 | ₩11,269 | ₩12,919 | ₩11,269 | ₩12,557 | +11.43% | 76.3만 |
|---|
| 2026.03.13 | ₩11,993 | ₩11,993 | ₩10,907 | ₩11,430 | -4.70% | 3.8만 |
|---|
| 2026.03.12 | ₩14,006 | ₩14,006 | ₩11,792 | ₩12,235 | -12.64% | 9.9만 |
|---|
| 2026.03.11 | ₩12,436 | ₩13,281 | ₩12,074 | ₩13,080 | +5.18% | 7.6만 |
|---|
| 2026.03.10 | ₩12,315 | ₩13,724 | ₩12,074 | ₩12,476 | +1.31% | 5.4만 |
|---|
| 2026.03.09 | ₩11,591 | ₩12,758 | ₩11,551 | ₩12,114 | +4.51% | 2만 |
|---|
| 2026.03.06 | ₩12,114 | ₩12,275 | ₩11,510 | ₩12,074 | -0.33% | 2만 |
|---|
| 2026.03.05 | ₩12,235 | ₩12,315 | ₩11,390 | ₩11,591 | -5.26% | 7.8천 |
|---|
| 2026.03.04 | ₩11,913 | ₩12,476 | ₩11,269 | ₩12,154 | +2.03% | 8.5천 |
|---|
| 2026.03.03 | ₩11,671 | ₩12,195 | ₩11,349 | ₩11,913 | +2.07% | 1.2만 |
|---|
| 2026.03.02 | ₩10,907 | ₩12,074 | ₩10,907 | ₩11,349 | +4.06% | 6.1천 |
|---|
| 2026.02.27 | ₩11,430 | ₩11,712 | ₩11,269 | ₩11,269 | -1.41% | 5.6천 |
|---|
| 2026.02.26 | ₩10,545 | ₩11,591 | ₩10,545 | ₩11,591 | +9.92% | 1.8만 |
|---|
| 2026.02.25 | ₩12,195 | ₩12,195 | ₩10,987 | ₩11,390 | -6.60% | 1.2만 |
|---|
| 2026.02.24 | ₩11,752 | ₩11,752 | ₩10,947 | ₩11,349 | -3.42% | 9천 |
|---|
| 2026.02.23 | ₩11,269 | ₩11,671 | ₩11,148 | ₩11,309 | +0.36% | 4.1천 |
|---|
| 2026.02.20 | ₩11,792 | ₩12,195 | ₩11,269 | ₩11,470 | -2.73% | 1.5만 |
|---|
| 2026.02.19 | ₩12,195 | ₩12,195 | ₩11,792 | ₩11,792 | -3.30% | 5.3천 |
|---|
| 2026.02.18 | ₩11,671 | ₩12,195 | ₩11,671 | ₩11,953 | +2.41% | 7.2천 |
|---|
| 2026.02.17 | ₩12,195 | ₩12,195 | ₩11,591 | ₩11,712 | -3.96% | 1.6만 |
|---|
| 2026.02.13 | ₩12,074 | ₩12,839 | ₩11,873 | ₩12,356 | +2.33% | 1.2만 |
|---|
| 2026.02.12 | ₩14,086 | ₩14,086 | ₩12,074 | ₩12,074 | -14.29% | 1.4만 |
|---|
| 2026.02.11 | ₩13,442 | ₩14,086 | ₩12,798 | ₩12,959 | -3.59% | 1만 |
|---|
| 2026.02.10 | ₩13,321 | ₩14,287 | ₩13,080 | ₩13,563 | +1.81% | 2.6만 |
|---|
| 2026.02.09 | ₩12,798 | ₩13,281 | ₩12,275 | ₩13,000 | +1.57% | 1.1만 |
|---|
| 2026.02.06 | ₩12,678 | ₩13,161 | ₩12,195 | ₩12,879 | +1.59% | 1.3만 |
|---|
| 2026.02.05 | ₩12,235 | ₩12,798 | ₩11,671 | ₩12,718 | +3.95% | 1.3만 |
|---|
| 2026.02.04 | ₩13,281 | ₩13,281 | ₩11,752 | ₩12,436 | -6.36% | 2.1만 |
|---|
| 2026.02.03 | ₩13,402 | ₩13,684 | ₩12,718 | ₩13,281 | -0.90% | 1.6만 |
|---|
| 2026.02.02 | ₩13,563 | ₩13,684 | ₩12,879 | ₩13,684 | +0.89% | 1.2만 |
|---|
| 2026.01.30 | ₩14,167 | ₩14,891 | ₩13,120 | ₩13,482 | -4.83% | 2.4만 |
|---|
| 2026.01.29 | ₩14,489 | ₩14,972 | ₩14,167 | ₩14,529 | +0.28% | 9.6천 |
|---|
| 2026.01.28 | ₩15,455 | ₩15,696 | ₩14,167 | ₩14,931 | -3.39% | 3.6만 |
|---|
| 2026.01.27 | ₩15,696 | ₩16,058 | ₩14,207 | ₩15,736 | +0.26% | 5만 |
|---|
| 2026.01.26 | ₩15,253 | ₩15,294 | ₩14,207 | ₩14,650 | -3.96% | 3.7만 |
|---|
| 2026.01.23 | ₩15,334 | ₩15,535 | ₩14,247 | ₩15,294 | -0.26% | 3.3만 |
|---|
| 2026.01.22 | ₩17,064 | ₩18,513 | ₩14,207 | ₩14,690 | -13.92% | 20.9만 |
|---|
| 2026.01.21 | ₩12,879 | ₩15,294 | ₩11,390 | ₩15,133 | +17.50% | 22.5만 |
|---|
| 2026.01.20 | ₩12,879 | ₩12,879 | ₩11,510 | ₩12,034 | -6.56% | 2.5만 |
|---|
| 2026.01.16 | ₩11,269 | ₩12,356 | ₩11,269 | ₩12,154 | +7.86% | 4.4만 |
|---|
| 2026.01.15 | ₩13,442 | ₩13,442 | ₩10,786 | ₩11,148 | -17.07% | 6.3만 |
|---|
| 2026.01.14 | ₩14,046 | ₩14,609 | ₩13,000 | ₩13,724 | -2.29% | 3.4만 |
|---|
| 2026.01.13 | ₩14,408 | ₩14,891 | ₩13,684 | ₩14,126 | -1.96% | 1.4만 |
|---|
| 2026.01.12 | ₩14,489 | ₩14,851 | ₩12,798 | ₩13,885 | -4.17% | 3만 |
|---|
| 2026.01.09 | ₩15,575 | ₩16,098 | ₩13,684 | ₩14,529 | -6.72% | 3.3만 |
|---|
| 2026.01.08 | ₩16,098 | ₩16,501 | ₩14,891 | ₩15,817 | -1.75% | 1.8만 |
|---|
| 2026.01.07 | ₩14,891 | ₩16,501 | ₩14,770 | ₩15,575 | +4.59% | 2.8만 |
|---|
| 2026.01.06 | ₩15,495 | ₩16,501 | ₩14,167 | ₩14,770 | -4.68% | 3.3만 |
|---|
| 2026.01.05 | ₩14,408 | ₩17,588 | ₩13,764 | ₩15,414 | +6.98% | 12.6만 |
|---|
| 2026.01.02 | ₩12,436 | ₩13,885 | ₩11,953 | ₩13,563 | +9.06% | 23.4만 |
|---|
| 2025.12.31 | ₩12,034 | ₩12,798 | ₩11,671 | ₩12,275 | +2.01% | 2.6만 |
|---|
| 2025.12.30 | ₩10,585 | ₩12,879 | ₩10,585 | ₩12,154 | +14.83% | 6.8만 |
|---|
| 2025.12.29 | ₩12,959 | ₩12,959 | ₩10,464 | ₩11,148 | -13.98% | 10.2만 |
|---|
| 2025.12.26 | ₩9,659 | ₩13,362 | ₩9,579 | ₩13,080 | +35.42% | 24만 |
|---|
| 2025.12.24 | ₩9,860 | ₩10,021 | ₩9,257 | ₩9,699 | -1.63% | 2.4만 |
|---|
| 2025.12.23 | ₩10,464 | ₩10,504 | ₩9,740 | ₩9,780 | -6.54% | 2.9만 |
|---|
| 2025.12.22 | ₩10,866 | ₩11,068 | ₩9,699 | ₩10,223 | -5.93% | 6.4만 |
|---|
| 2025.12.19 | ₩10,665 | ₩12,356 | ₩9,780 | ₩10,786 | +1.13% | 17.9만 |
|---|
| 2025.12.18 | ₩16,098 | ₩16,903 | ₩13,482 | ₩13,764 | -14.50% | 4.6만 |
|---|
| 2025.12.17 | ₩16,098 | ₩17,024 | ₩16,098 | ₩16,098 | 0.00% | 7.2천 |
|---|
| 2025.12.16 | ₩18,513 | ₩18,916 | ₩16,501 | ₩16,501 | -10.87% | 1.2만 |
|---|
| 2025.12.15 | ₩19,761 | ₩20,083 | ₩18,433 | ₩18,634 | -5.70% | 8.6천 |
|---|
| 2025.12.12 | ₩19,560 | ₩20,405 | ₩18,755 | ₩19,600 | +0.21% | 1.3만 |
|---|
| 2025.12.11 | ₩20,043 | ₩20,526 | ₩19,318 | ₩19,841 | -1.00% | 1.5만 |
|---|
| 2025.12.10 | ₩19,680 | ₩20,445 | ₩19,117 | ₩19,197 | -2.45% | 8.2천 |
|---|
| 2025.12.09 | ₩21,089 | ₩21,733 | ₩19,117 | ₩19,922 | -5.53% | 2.2만 |
|---|
| 2025.12.08 | ₩21,974 | ₩22,135 | ₩20,566 | ₩21,250 | -3.30% | 1.1만 |
|---|
| 2025.12.05 | ₩22,940 | ₩23,343 | ₩21,411 | ₩22,095 | -3.68% | 8.9천 |
|---|
| 2025.12.04 | ₩22,578 | ₩23,745 | ₩22,256 | ₩22,256 | -1.43% | 6.4천 |
|---|
| 2025.12.03 | ₩22,940 | ₩23,745 | ₩22,337 | ₩22,578 | -1.58% | 5.7천 |
|---|
| 2025.12.02 | ₩24,067 | ₩25,033 | ₩22,296 | ₩22,981 | -4.52% | 7.8천 |
|---|
| 2025.12.01 | ₩23,343 | ₩25,637 | ₩22,699 | ₩23,946 | +2.59% | 8.4천 |
|---|
| 2025.11.28 | ₩26,160 | ₩26,281 | ₩25,355 | ₩25,355 | -3.08% | 1.1천 |
|---|
| 2025.11.26 | ₩23,705 | ₩26,603 | ₩23,544 | ₩25,194 | +6.28% | 5.4천 |
|---|
| 2025.11.25 | ₩23,584 | ₩24,711 | ₩23,343 | ₩24,510 | +3.92% | 4.1천 |
|---|
| 2025.11.24 | ₩24,510 | ₩24,510 | ₩22,940 | ₩23,745 | -3.12% | 3.2천 |
|---|
| 2025.11.21 | ₩21,733 | ₩24,550 | ₩21,733 | ₩23,946 | +10.19% | 9.2천 |
|---|
| 2025.11.20 | ₩23,745 | ₩24,550 | ₩21,733 | ₩21,773 | -8.31% | 9.1천 |
|---|
| 2025.11.19 | ₩23,906 | ₩25,154 | ₩23,343 | ₩23,343 | -2.36% | 4.3천 |
|---|
| 2025.11.18 | ₩23,021 | ₩24,671 | ₩23,021 | ₩23,343 | +1.40% | 3.2천 |
|---|
| 2025.11.17 | ₩24,590 | ₩25,919 | ₩22,739 | ₩23,101 | -6.06% | 1.5만 |
|---|
| 2025.11.14 | ₩24,148 | ₩26,281 | ₩23,906 | ₩25,355 | +5.00% | 5.2천 |
|---|
| 2025.11.13 | ₩26,764 | ₩33,002 | ₩22,940 | ₩24,953 | -6.77% | 11.5만 |
|---|
| 2025.11.12 | ₩27,448 | ₩27,770 | ₩26,160 | ₩26,884 | -2.05% | 5.2천 |
|---|
| 2025.11.11 | ₩27,367 | ₩27,730 | ₩26,482 | ₩27,488 | +0.44% | 8.1천 |
|---|
| 2025.11.10 | ₩28,132 | ₩28,937 | ₩27,287 | ₩27,408 | -2.58% | 8.3천 |
|---|
| 2025.11.07 | ₩28,333 | ₩29,903 | ₩26,562 | ₩28,213 | -0.43% | 7.5천 |
|---|
| 2025.11.06 | ₩30,185 | ₩31,714 | ₩27,367 | ₩28,816 | -4.53% | 2.1만 |
|---|
| 2025.11.05 | ₩29,098 | ₩31,070 | ₩28,333 | ₩29,500 | +1.38% | 3.3천 |
|---|
| 2025.11.04 | ₩28,494 | ₩34,209 | ₩28,494 | ₩29,018 | +1.84% | 1.3만 |
|---|
| 2025.11.03 | ₩29,782 | ₩30,869 | ₩28,213 | ₩28,897 | -2.97% | 4.6천 |
|---|
| 2025.10.31 | ₩27,770 | ₩31,271 | ₩27,770 | ₩30,909 | +11.30% | 8.3천 |
|---|
| 2025.10.30 | ₩27,770 | ₩29,782 | ₩27,367 | ₩28,132 | +1.30% | 7.6천 |
|---|
| 2025.10.29 | ₩29,581 | ₩30,587 | ₩27,770 | ₩27,770 | -6.12% | 8.5천 |
|---|
| 2025.10.28 | ₩30,788 | ₩30,788 | ₩29,178 | ₩29,702 | -3.53% | 6.7천 |
|---|
| 2025.10.27 | ₩32,197 | ₩32,438 | ₩30,386 | ₩30,990 | -3.75% | 7천 |
|---|
| 2025.10.24 | ₩32,116 | ₩32,197 | ₩30,748 | ₩31,593 | -1.63% | 3.1천 |
|---|
| 2025.10.23 | ₩30,587 | ₩32,237 | ₩30,587 | ₩31,392 | +2.63% | 2천 |
|---|
| 2025.10.22 | ₩32,599 | ₩33,807 | ₩30,466 | ₩30,788 | -5.56% | 5.3천 |
|---|
| 2025.10.21 | ₩32,599 | ₩33,807 | ₩31,392 | ₩33,203 | +1.85% | 4.8천 |
|---|
| 2025.10.20 | ₩32,197 | ₩33,686 | ₩31,634 | ₩33,042 | +2.62% | 8.5천 |
|---|
| 2025.10.17 | ₩30,587 | ₩32,197 | ₩30,587 | ₩32,036 | +4.74% | 3.2천 |
|---|
| 2025.10.16 | ₩31,593 | ₩32,197 | ₩30,587 | ₩31,794 | +0.64% | 9.6천 |
|---|
| 2025.10.15 | ₩32,197 | ₩32,197 | ₩31,473 | ₩31,593 | -1.88% | 8.9천 |
|---|
| 2025.10.14 | ₩32,599 | ₩33,002 | ₩31,392 | ₩32,076 | -1.60% | 4.5천 |
|---|
| 2025.10.13 | ₩33,807 | ₩34,491 | ₩32,237 | ₩32,801 | -2.98% | 5.8천 |
|---|
| 2025.10.10 | ₩37,429 | ₩38,194 | ₩28,977 | ₩32,036 | -14.41% | 1.9만 |
|---|