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 | ₩29,787 | ₩38,893 | ₩29,639 | ₩37,096 | +24.54% | 39.5만 |
| 2026.10.08 | ₩30,015 | ₩30,500 | ₩28,969 | ₩29,948 | -0.22% | 11만 |
| 2026.10.07 | ₩30,739 | ₩30,980 | ₩29,867 | ₩30,189 | -1.79% | 13.3만 |
| 2026.10.06 | ₩32,482 | ₩33,381 | ₩30,739 | ₩31,034 | -4.46% | 17.5만 |
| 2026.10.05 | ₩34,333 | ₩34,789 | ₩29,787 | ₩32,670 | -4.84% | 27.3만 |
| 2026.10.02 | ₩34,333 | ₩34,762 | ₩33,086 | ₩34,293 | -0.12% | 15.7만 |
| 2026.10.01 | ₩34,870 | ₩34,903 | ₩32,992 | ₩33,864 | -2.88% | 18.3만 |
| 2026.09.30 | ₩34,722 | ₩36,787 | ₩33,368 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,695 |
| -0.08% |
| 22.8만 |
| 2026.09.29 | ₩37,753 | ₩37,753 | ₩32,362 | ₩34,212 | -9.38% | 28.4만 |
|---|
| 2026.09.28 | ₩41,388 | ₩43,008 | ₩36,224 | ₩36,814 | -11.05% | 23.8만 |
|---|
| 2026.09.25 | ₩44,419 | ₩44,794 | ₩41,240 | ₩42,125 | -5.16% | 23.2만 |
|---|
| 2026.09.24 | ₩41,777 | ₩45,109 | ₩40,818 | ₩44,056 | +5.46% | 33만 |
|---|
| 2026.09.23 | ₩40,113 | ₩47,248 | ₩40,046 | ₩42,528 | +6.02% | 69.6만 |
|---|
| 2026.09.22 | ₩38,370 | ₩43,440 | ₩34,186 | ₩41,441 | +8.00% | 120.5만 |
|---|
| 2026.09.21 | ₩51,634 | ₩55,657 | ₩31,919 | ₩37,914 | -26.57% | 353.1만 |
|---|
| 2026.09.18 | ₩52,774 | ₩54,987 | ₩47,657 | ₩49,689 | -5.84% | 38.2만 |
|---|
| 2026.09.17 | ₩46,605 | ₩51,057 | ₩45,867 | ₩50,749 | +8.89% | 19.5만 |
|---|
| 2026.09.16 | ₩41,937 | ₩48,910 | ₩40,670 | ₩45,827 | +9.27% | 27.7만 |
|---|
| 2026.09.15 | ₩41,106 | ₩42,916 | ₩39,242 | ₩42,434 | +3.23% | 12.7만 |
|---|
| 2026.09.14 | ₩37,874 | ₩41,709 | ₩37,874 | ₩40,972 | +8.18% | 13.6만 |
|---|
| 2026.09.11 | ₩38,062 | ₩38,746 | ₩36,881 | ₩38,544 | +1.27% | 12.3만 |
|---|
| 2026.09.10 | ₩40,502 | ₩41,448 | ₩36,881 | ₩37,552 | -7.28% | 14.3만 |
|---|
| 2026.09.09 | ₩40,234 | ₩43,091 | ₩40,234 | ₩40,905 | +1.67% | 17.4만 |
|---|
| 2026.09.08 | ₩36,734 | ₩40,556 | ₩34,360 | ₩40,234 | +9.53% | 25.9만 |
|---|
| 2026.09.04 | ₩36,948 | ₩37,485 | ₩36,244 | ₩36,801 | -0.40% | 5만 |
|---|
| 2026.09.03 | ₩35,674 | ₩37,673 | ₩35,674 | ₩37,109 | +4.02% | 6.6만 |
|---|
| 2026.09.02 | ₩37,981 | ₩38,799 | ₩33,582 | ₩36,157 | -4.80% | 12.8만 |
|---|
| 2026.09.01 | ₩33,917 | ₩39,269 | ₩33,542 | ₩38,142 | +12.46% | 17.7만 |
|---|
| 2026.08.31 | ₩36,855 | ₩38,860 | ₩33,629 | ₩34,226 | -7.13% | 10.1만 |
|---|
| 2026.08.28 | ₩38,410 | ₩39,899 | ₩36,012 | ₩37,391 | -2.65% | 10.2만 |
|---|
| 2026.08.27 | ₩38,692 | ₩39,161 | ₩35,379 | ₩37,767 | -2.39% | 22.6만 |
|---|
| 2026.08.26 | ₩35,715 | ₩39,329 | ₩35,218 | ₩38,692 | +8.34% | 20.5만 |
|---|
| 2026.08.25 | ₩31,772 | ₩37,941 | ₩31,389 | ₩35,889 | +12.96% | 17.1만 |
|---|
| 2026.08.24 | ₩32,147 | ₩32,446 | ₩30,256 | ₩31,088 | -3.30% | 13.7만 |
|---|
| 2026.08.21 | ₩34,266 | ₩34,870 | ₩31,161 | ₩32,161 | -6.14% | 17.7만 |
|---|
| 2026.08.20 | ₩35,460 | ₩37,699 | ₩32,724 | ₩33,005 | -6.92% | 15.8만 |
|---|
| 2026.08.19 | ₩35,487 | ₩36,479 | ₩33,756 | ₩35,245 | -0.68% | 16.6만 |
|---|
| 2026.08.18 | ₩36,734 | ₩37,485 | ₩32,603 | ₩34,467 | -6.17% | 27.1만 |
|---|
| 2026.08.17 | ₩41,777 | ₩45,854 | ₩36,720 | ₩37,069 | -11.27% | 30.5만 |
|---|
| 2026.08.14 | ₩42,769 | ₩46,410 | ₩41,790 | ₩45,867 | +7.24% | 15.7만 |
|---|
| 2026.08.13 | ₩39,430 | ₩43,480 | ₩35,808 | ₩41,683 | +5.71% | 25.9만 |
|---|
| 2026.08.12 | ₩38,719 | ₩41,575 | ₩35,540 | ₩40,797 | +5.37% | 18.1만 |
|---|
| 2026.08.11 | ₩35,004 | ₩40,678 | ₩33,448 | ₩37,874 | +8.20% | 45.5만 |
|---|
| 2026.08.10 | ₩36,734 | ₩37,123 | ₩33,260 | ₩35,004 | -4.71% | 31.6만 |
|---|
| 2026.08.07 | ₩36,774 | ₩37,015 | ₩36,030 | ₩36,372 | -1.09% | 5.7만 |
|---|
| 2026.08.06 | ₩35,795 | ₩38,169 | ₩35,594 | ₩36,224 | +1.20% | 15.1만 |
|---|
| 2026.08.05 | ₩35,755 | ₩37,525 | ₩35,285 | ₩35,741 | -0.04% | 12.9만 |
|---|
| 2026.08.04 | ₩36,103 | ₩37,176 | ₩34,910 | ₩35,674 | -1.19% | 18.8만 |
|---|
| 2026.08.03 | ₩36,211 | ₩37,666 | ₩35,205 | ₩36,036 | -0.48% | 14.1만 |
|---|
| 2026.07.31 | ₩40,033 | ₩40,033 | ₩33,877 | ₩35,996 | -10.08% | 47.5만 |
|---|
| 2026.07.30 | ₩37,002 | ₩42,709 | ₩36,412 | ₩40,771 | +10.18% | 26.7만 |
|---|
| 2026.07.29 | ₩40,516 | ₩42,916 | ₩37,565 | ₩37,565 | -7.28% | 10.1만 |
|---|
| 2026.07.28 | ₩42,796 | ₩44,043 | ₩40,569 | ₩40,569 | -5.20% | 20.2만 |
|---|
| 2026.07.27 | ₩44,137 | ₩46,095 | ₩41,763 | ₩43,681 | -1.03% | 23.3만 |
|---|
| 2026.07.24 | ₩43,976 | ₩44,948 | ₩41,777 | ₩43,077 | -2.04% | 14.8만 |
|---|
| 2026.07.23 | ₩45,787 | ₩47,691 | ₩41,378 | ₩44,378 | -3.08% | 12만 |
|---|
| 2026.07.22 | ₩44,875 | ₩47,704 | ₩44,063 | ₩45,867 | +2.21% | 12.1만 |
|---|
| 2026.07.21 | ₩41,294 | ₩46,940 | ₩40,134 | ₩44,875 | +8.67% | 11만 |
|---|
| 2026.07.20 | ₩41,562 | ₩43,587 | ₩39,483 | ₩41,508 | -0.13% | 13.6만 |
|---|
| 2026.07.17 | ₩36,023 | ₩42,273 | ₩34,467 | ₩41,790 | +16.01% | 12.3만 |
|---|
| 2026.07.16 | ₩38,799 | ₩38,799 | ₩35,849 | ₩37,270 | -3.94% | 19.3만 |
|---|
| 2026.07.15 | ₩41,978 | ₩42,135 | ₩37,968 | ₩38,209 | -8.98% | 16.5만 |
|---|
| 2026.07.14 | ₩41,428 | ₩42,360 | ₩38,920 | ₩41,951 | +1.26% | 16.3만 |
|---|
| 2026.07.13 | ₩47,651 | ₩49,408 | ₩40,596 | ₩41,468 | -12.97% | 18.8만 |
|---|
| 2026.07.10 | ₩54,410 | ₩61,022 | ₩49,314 | ₩49,327 | -9.34% | 28.8만 |
|---|
| 2026.07.09 | ₩47,382 | ₩49,622 | ₩41,964 | ₩48,965 | +3.34% | 14.4만 |
|---|
| 2026.07.08 | ₩43,372 | ₩49,609 | ₩41,468 | ₩47,409 | +9.31% | 18.6만 |
|---|
| 2026.07.07 | ₩44,083 | ₩45,263 | ₩40,328 | ₩44,781 | +1.58% | 7.4만 |
|---|
| 2026.07.06 | ₩37,565 | ₩45,840 | ₩37,565 | ₩43,580 | +16.01% | 12.8만 |
|---|
| 2026.07.02 | ₩38,893 | ₩39,627 | ₩36,546 | ₩37,901 | -2.55% | 3.3만 |
|---|
| 2026.07.01 | ₩41,991 | ₩42,161 | ₩37,860 | ₩38,008 | -9.49% | 4.2만 |
|---|
| 2026.06.30 | ₩41,039 | ₩47,007 | ₩41,039 | ₩42,326 | +3.14% | 24.1만 |
|---|
| 2026.06.29 | ₩34,870 | ₩41,240 | ₩34,668 | ₩40,811 | +17.04% | 16.4만 |
|---|
| 2026.06.26 | ₩34,548 | ₩35,875 | ₩32,992 | ₩34,052 | -1.44% | 8.3만 |
|---|
| 2026.06.25 | ₩35,138 | ₩36,043 | ₩33,062 | ₩34,253 | -2.52% | 4.3만 |
|---|
| 2026.06.24 | ₩36,345 | ₩37,584 | ₩34,749 | ₩34,883 | -4.02% | 3.6만 |
|---|
| 2026.06.23 | ₩40,569 | ₩40,985 | ₩34,601 | ₩36,077 | -11.07% | 9.3만 |
|---|
| 2026.06.22 | ₩37,176 | ₩44,298 | ₩34,078 | ₩41,213 | +10.86% | 12.1만 |
|---|
| 2026.06.18 | ₩35,259 | ₩38,491 | ₩34,459 | ₩38,169 | +8.25% | 19.8만 |
|---|
| 2026.06.17 | ₩32,107 | ₩36,349 | ₩32,107 | ₩35,849 | +11.65% | 8.6만 |
|---|
| 2026.06.16 | ₩34,642 | ₩35,252 | ₩31,061 | ₩32,040 | -7.51% | 6.3만 |
|---|
| 2026.06.15 | ₩32,898 | ₩37,458 | ₩32,898 | ₩34,601 | +5.18% | 7.9만 |
|---|
| 2026.06.12 | ₩36,331 | ₩38,819 | ₩31,121 | ₩32,898 | -9.45% | 8.7만 |
|---|
| 2026.06.11 | ₩37,015 | ₩38,839 | ₩36,211 | ₩36,331 | -1.85% | 4.4만 |
|---|
| 2026.06.10 | ₩40,932 | ₩42,340 | ₩36,533 | ₩37,364 | -8.72% | 3.8만 |
|---|
| 2026.06.09 | ₩39,389 | ₩42,273 | ₩37,461 | ₩40,824 | +3.64% | 4.8만 |
|---|
| 2026.06.08 | ₩38,880 | ₩43,721 | ₩36,922 | ₩39,000 | +0.31% | 4.7만 |
|---|
| 2026.06.05 | ₩38,088 | ₩40,234 | ₩34,883 | ₩39,510 | +3.73% | 9.2만 |
|---|
| 2026.06.04 | ₩36,211 | ₩41,790 | ₩35,406 | ₩39,751 | +9.78% | 5.7만 |
|---|
| 2026.06.03 | ₩37,324 | ₩39,430 | ₩34,199 | ₩36,090 | -3.31% | 6.8만 |
|---|
| 2026.06.02 | ₩33,488 | ₩38,947 | ₩33,260 | ₩38,383 | +14.62% | 12만 |
|---|
| 2026.06.01 | ₩30,404 | ₩33,797 | ₩29,290 | ₩32,275 | +6.15% | 13.9만 |
|---|
| 2026.05.29 | ₩30,819 | ₩30,819 | ₩27,855 | ₩29,371 | -4.70% | 8.8만 |
|---|
| 2026.05.28 | ₩26,823 | ₩31,423 | ₩26,823 | ₩30,363 | +13.20% | 10.7만 |
|---|
| 2026.05.27 | ₩26,488 | ₩28,459 | ₩26,488 | ₩27,406 | +3.47% | 3.3만 |
|---|
| 2026.05.26 | ₩28,794 | ₩30,189 | ₩26,501 | ₩26,863 | -6.71% | 7.3만 |
|---|
| 2026.05.22 | ₩26,447 | ₩30,055 | ₩26,018 | ₩28,794 | +8.87% | 6.1만 |
|---|
| 2026.05.21 | ₩26,608 | ₩27,587 | ₩24,409 | ₩26,957 | +1.31% | 16.5만 |
|---|
| 2026.05.20 | ₩27,332 | ₩28,620 | ₩26,675 | ₩27,399 | +0.25% | 18만 |
|---|
| 2026.05.19 | ₩28,499 | ₩29,438 | ₩27,158 | ₩27,225 | -4.47% | 13.5만 |
|---|
| 2026.05.18 | ₩31,188 | ₩32,657 | ₩28,191 | ₩28,674 | -8.06% | 13.1만 |
|---|
| 2026.05.15 | ₩31,262 | ₩32,371 | ₩28,472 | ₩30,860 | -1.29% | 18만 |
|---|
| 2026.05.14 | ₩39,175 | ₩41,280 | ₩33,884 | ₩33,971 | -13.28% | 16.9만 |
|---|
| 2026.05.13 | ₩39,590 | ₩41,220 | ₩36,580 | ₩39,523 | -0.17% | 13.4만 |
|---|
| 2026.05.12 | ₩41,253 | ₩45,049 | ₩37,679 | ₩39,242 | -4.88% | 15.8만 |
|---|
| 2026.05.11 | ₩43,600 | ₩44,452 | ₩40,127 | ₩42,005 | -3.66% | 22.6만 |
|---|
| 2026.05.08 | ₩47,409 | ₩49,595 | ₩45,612 | ₩46,940 | -0.99% | 24.5만 |
|---|
| 2026.05.07 | ₩46,202 | ₩47,973 | ₩38,383 | ₩47,919 | +3.72% | 42.9만 |
|---|
| 2026.05.06 | ₩49,045 | ₩55,550 | ₩44,928 | ₩45,572 | -7.08% | 81.3만 |
|---|
| 2026.05.05 | ₩40,543 | ₩47,610 | ₩39,564 | ₩46,859 | +15.58% | 63.8만 |
|---|
| 2026.05.04 | ₩40,502 | ₩49,622 | ₩37,552 | ₩40,033 | -1.16% | 160.7만 |
|---|
| 2026.05.01 | ₩45,263 | ₩50,963 | ₩34,803 | ₩40,797 | -9.87% | 1892.5만 |
|---|
| 2026.04.30 | ₩17,649 | ₩20,694 | ₩17,649 | ₩19,768 | +12.01% | 189.7만 |
|---|
| 2026.04.29 | ₩16,483 | ₩17,435 | ₩16,094 | ₩17,435 | +5.78% | 8.5만 |
|---|
| 2026.04.28 | ₩23,068 | ₩23,068 | ₩14,431 | ₩16,704 | -27.59% | 69.8만 |
|---|
| 2026.04.27 | ₩23,443 | ₩41,535 | ₩21,458 | ₩24,047 | +2.57% | 94.6만 |
|---|
| 2026.04.24 | ₩14,833 | ₩24,489 | ₩14,833 | ₩23,731 | +59.99% | 30.3만 |
|---|
| 2026.04.23 | ₩23,336 | ₩23,738 | ₩21,324 | ₩22,290 | -4.48% | 8.2만 |
|---|
| 2026.04.22 | ₩20,318 | ₩25,348 | ₩19,715 | ₩23,336 | +14.85% | 34.4만 |
|---|
| 2026.04.21 | ₩33,917 | ₩34,561 | ₩23,980 | ₩26,957 | -20.52% | 44.8만 |
|---|
| 2026.04.20 | ₩25,227 | ₩34,199 | ₩23,336 | ₩34,199 | +35.57% | 65.7만 |
|---|
| 2026.04.17 | ₩25,750 | ₩28,365 | ₩23,014 | ₩24,382 | -5.31% | 9.7만 |
|---|
| 2026.04.16 | ₩26,152 | ₩32,992 | ₩22,169 | ₩24,744 | -5.38% | 36.4만 |
|---|
| 2026.04.15 | ₩16,898 | ₩29,773 | ₩16,898 | ₩29,130 | +72.38% | 221만 |
|---|
| 2026.04.14 | ₩15,691 | ₩17,904 | ₩15,289 | ₩17,623 | +12.31% | 24.6만 |
|---|
| 2026.04.13 | ₩17,703 | ₩20,117 | ₩15,933 | ₩18,991 | +7.27% | 44.7만 |
|---|
| 2026.04.10 | ₩12,030 | ₩26,957 | ₩11,668 | ₩20,198 | +67.89% | 774.4만 |
|---|
| 2026.04.09 | ₩10,018 | ₩11,869 | ₩8,449 | ₩11,789 | +17.67% | 37.9만 |
|---|
| 2026.04.08 | ₩7,524 | ₩11,266 | ₩7,242 | ₩11,024 | +46.52% | 137.2만 |
|---|
| 2026.04.07 | ₩8,409 | ₩9,133 | ₩6,920 | ₩7,564 | -10.05% | 255.8만 |
|---|
| 2026.04.06 | ₩7,162 | ₩7,604 | ₩6,679 | ₩7,121 | -0.56% | 6만 |
|---|
| 2026.04.02 | ₩7,725 | ₩8,047 | ₩7,001 | ₩7,242 | -6.25% | 4.8만 |
|---|
| 2026.04.01 | ₩9,053 | ₩9,254 | ₩8,047 | ₩8,168 | -9.78% | 4.6만 |
|---|
| 2026.03.31 | ₩8,852 | ₩9,415 | ₩8,731 | ₩9,254 | +4.55% | 1.9만 |
|---|
| 2026.03.30 | ₩9,053 | ₩9,415 | ₩8,570 | ₩9,093 | +0.44% | 1.4만 |
|---|
| 2026.03.27 | ₩9,696 | ₩9,737 | ₩8,932 | ₩9,616 | -0.83% | 3.8만 |
|---|
| 2026.03.26 | ₩10,380 | ₩10,380 | ₩9,737 | ₩10,099 | -2.71% | 2.2만 |
|---|
| 2026.03.25 | ₩10,743 | ₩10,823 | ₩10,059 | ₩10,622 | -1.12% | 2.2만 |
|---|
| 2026.03.24 | ₩10,461 | ₩10,622 | ₩9,898 | ₩10,260 | -1.92% | 2만 |
|---|
| 2026.03.23 | ₩10,541 | ₩10,823 | ₩9,656 | ₩10,702 | +1.53% | 4.7만 |
|---|
| 2026.03.20 | ₩10,823 | ₩11,225 | ₩10,260 | ₩10,702 | -1.12% | 3.4만 |
|---|
| 2026.03.19 | ₩10,622 | ₩10,622 | ₩9,576 | ₩10,622 | 0.00% | 4.6만 |
|---|
| 2026.03.18 | ₩10,863 | ₩10,903 | ₩10,059 | ₩10,622 | -2.22% | 4.1만 |
|---|
| 2026.03.17 | ₩11,950 | ₩11,990 | ₩10,501 | ₩10,944 | -8.42% | 29.4만 |
|---|
| 2026.03.16 | ₩11,266 | ₩12,915 | ₩11,266 | ₩12,553 | +11.43% | 76.3만 |
|---|
| 2026.03.13 | ₩11,990 | ₩11,990 | ₩10,903 | ₩11,427 | -4.70% | 3.8만 |
|---|
| 2026.03.12 | ₩14,002 | ₩14,002 | ₩11,789 | ₩12,231 | -12.64% | 9.9만 |
|---|
| 2026.03.11 | ₩12,432 | ₩13,277 | ₩12,070 | ₩13,076 | +5.18% | 7.6만 |
|---|
| 2026.03.10 | ₩12,312 | ₩13,720 | ₩12,070 | ₩12,473 | +1.31% | 5.4만 |
|---|
| 2026.03.09 | ₩11,587 | ₩12,754 | ₩11,547 | ₩12,110 | +4.51% | 2만 |
|---|
| 2026.03.06 | ₩12,110 | ₩12,271 | ₩11,507 | ₩12,070 | -0.33% | 2만 |
|---|
| 2026.03.05 | ₩12,231 | ₩12,312 | ₩11,386 | ₩11,587 | -5.26% | 7.8천 |
|---|
| 2026.03.04 | ₩11,909 | ₩12,473 | ₩11,266 | ₩12,151 | +2.03% | 8.5천 |
|---|
| 2026.03.03 | ₩11,668 | ₩12,191 | ₩11,346 | ₩11,909 | +2.07% | 1.2만 |
|---|
| 2026.03.02 | ₩10,903 | ₩12,070 | ₩10,903 | ₩11,346 | +4.06% | 6.1천 |
|---|
| 2026.02.27 | ₩11,427 | ₩11,708 | ₩11,266 | ₩11,266 | -1.41% | 5.6천 |
|---|
| 2026.02.26 | ₩10,541 | ₩11,587 | ₩10,541 | ₩11,587 | +9.92% | 1.8만 |
|---|
| 2026.02.25 | ₩12,191 | ₩12,191 | ₩10,984 | ₩11,386 | -6.60% | 1.2만 |
|---|
| 2026.02.24 | ₩11,748 | ₩11,748 | ₩10,944 | ₩11,346 | -3.42% | 9천 |
|---|
| 2026.02.23 | ₩11,266 | ₩11,668 | ₩11,145 | ₩11,306 | +0.36% | 4.1천 |
|---|
| 2026.02.20 | ₩11,789 | ₩12,191 | ₩11,266 | ₩11,467 | -2.73% | 1.5만 |
|---|
| 2026.02.19 | ₩12,191 | ₩12,191 | ₩11,789 | ₩11,789 | -3.30% | 5.3천 |
|---|
| 2026.02.18 | ₩11,668 | ₩12,191 | ₩11,668 | ₩11,950 | +2.41% | 7.2천 |
|---|
| 2026.02.17 | ₩12,191 | ₩12,191 | ₩11,587 | ₩11,708 | -3.96% | 1.6만 |
|---|
| 2026.02.13 | ₩12,070 | ₩12,835 | ₩11,869 | ₩12,352 | +2.33% | 1.2만 |
|---|
| 2026.02.12 | ₩14,082 | ₩14,082 | ₩12,070 | ₩12,070 | -14.29% | 1.4만 |
|---|
| 2026.02.11 | ₩13,438 | ₩14,082 | ₩12,794 | ₩12,955 | -3.59% | 1만 |
|---|
| 2026.02.10 | ₩13,318 | ₩14,283 | ₩13,076 | ₩13,559 | +1.81% | 2.6만 |
|---|
| 2026.02.09 | ₩12,794 | ₩13,277 | ₩12,271 | ₩12,996 | +1.57% | 1.1만 |
|---|
| 2026.02.06 | ₩12,674 | ₩13,157 | ₩12,191 | ₩12,875 | +1.59% | 1.3만 |
|---|
| 2026.02.05 | ₩12,231 | ₩12,794 | ₩11,668 | ₩12,714 | +3.95% | 1.3만 |
|---|
| 2026.02.04 | ₩13,277 | ₩13,277 | ₩11,748 | ₩12,432 | -6.36% | 2.1만 |
|---|
| 2026.02.03 | ₩13,398 | ₩13,680 | ₩12,714 | ₩13,277 | -0.90% | 1.6만 |
|---|
| 2026.02.02 | ₩13,559 | ₩13,680 | ₩12,875 | ₩13,680 | +0.89% | 1.2만 |
|---|
| 2026.01.30 | ₩14,162 | ₩14,887 | ₩13,116 | ₩13,478 | -4.83% | 2.4만 |
|---|
| 2026.01.29 | ₩14,484 | ₩14,967 | ₩14,162 | ₩14,525 | +0.28% | 9.6천 |
|---|
| 2026.01.28 | ₩15,450 | ₩15,691 | ₩14,162 | ₩14,927 | -3.39% | 3.6만 |
|---|
| 2026.01.27 | ₩15,691 | ₩16,053 | ₩14,203 | ₩15,732 | +0.26% | 5만 |
|---|
| 2026.01.26 | ₩15,249 | ₩15,289 | ₩14,203 | ₩14,645 | -3.96% | 3.7만 |
|---|
| 2026.01.23 | ₩15,329 | ₩15,530 | ₩14,243 | ₩15,289 | -0.26% | 3.3만 |
|---|
| 2026.01.22 | ₩17,059 | ₩18,508 | ₩14,203 | ₩14,685 | -13.92% | 20.9만 |
|---|
| 2026.01.21 | ₩12,875 | ₩15,289 | ₩11,386 | ₩15,128 | +17.50% | 22.5만 |
|---|
| 2026.01.20 | ₩12,875 | ₩12,875 | ₩11,507 | ₩12,030 | -6.56% | 2.5만 |
|---|
| 2026.01.16 | ₩11,266 | ₩12,352 | ₩11,266 | ₩12,151 | +7.86% | 4.4만 |
|---|
| 2026.01.15 | ₩13,438 | ₩13,438 | ₩10,783 | ₩11,145 | -17.07% | 6.3만 |
|---|
| 2026.01.14 | ₩14,042 | ₩14,605 | ₩12,996 | ₩13,720 | -2.29% | 3.4만 |
|---|
| 2026.01.13 | ₩14,404 | ₩14,887 | ₩13,680 | ₩14,122 | -1.96% | 1.4만 |
|---|
| 2026.01.12 | ₩14,484 | ₩14,846 | ₩12,794 | ₩13,881 | -4.17% | 3만 |
|---|
| 2026.01.09 | ₩15,571 | ₩16,094 | ₩13,680 | ₩14,525 | -6.72% | 3.3만 |
|---|
| 2026.01.08 | ₩16,094 | ₩16,496 | ₩14,887 | ₩15,812 | -1.75% | 1.8만 |
|---|
| 2026.01.07 | ₩14,887 | ₩16,496 | ₩14,766 | ₩15,571 | +4.59% | 2.8만 |
|---|
| 2026.01.06 | ₩15,490 | ₩16,496 | ₩14,162 | ₩14,766 | -4.68% | 3.3만 |
|---|
| 2026.01.05 | ₩14,404 | ₩17,582 | ₩13,760 | ₩15,410 | +6.98% | 12.6만 |
|---|
| 2026.01.02 | ₩12,432 | ₩13,881 | ₩11,950 | ₩13,559 | +9.06% | 23.4만 |
|---|
| 2025.12.31 | ₩12,030 | ₩12,794 | ₩11,668 | ₩12,271 | +2.01% | 2.6만 |
|---|
| 2025.12.30 | ₩10,582 | ₩12,875 | ₩10,582 | ₩12,151 | +14.83% | 6.8만 |
|---|
| 2025.12.29 | ₩12,955 | ₩12,955 | ₩10,461 | ₩11,145 | -13.98% | 10.2만 |
|---|
| 2025.12.26 | ₩9,656 | ₩13,358 | ₩9,576 | ₩13,076 | +35.42% | 24만 |
|---|
| 2025.12.24 | ₩9,857 | ₩10,018 | ₩9,254 | ₩9,696 | -1.63% | 2.4만 |
|---|
| 2025.12.23 | ₩10,461 | ₩10,501 | ₩9,737 | ₩9,777 | -6.54% | 2.9만 |
|---|
| 2025.12.22 | ₩10,863 | ₩11,064 | ₩9,696 | ₩10,219 | -5.93% | 6.4만 |
|---|
| 2025.12.19 | ₩10,662 | ₩12,352 | ₩9,777 | ₩10,783 | +1.13% | 17.9만 |
|---|
| 2025.12.18 | ₩16,094 | ₩16,898 | ₩13,478 | ₩13,760 | -14.50% | 4.6만 |
|---|
| 2025.12.17 | ₩16,094 | ₩17,019 | ₩16,094 | ₩16,094 | 0.00% | 7.2천 |
|---|
| 2025.12.16 | ₩18,508 | ₩18,910 | ₩16,496 | ₩16,496 | -10.87% | 1.2만 |
|---|
| 2025.12.15 | ₩19,755 | ₩20,077 | ₩18,427 | ₩18,628 | -5.70% | 8.6천 |
|---|
| 2025.12.12 | ₩19,554 | ₩20,399 | ₩18,749 | ₩19,594 | +0.21% | 1.3만 |
|---|
| 2025.12.11 | ₩20,037 | ₩20,519 | ₩19,312 | ₩19,835 | -1.00% | 1.5만 |
|---|
| 2025.12.10 | ₩19,675 | ₩20,439 | ₩19,111 | ₩19,192 | -2.45% | 8.2천 |
|---|
| 2025.12.09 | ₩21,083 | ₩21,726 | ₩19,111 | ₩19,916 | -5.53% | 2.2만 |
|---|
| 2025.12.08 | ₩21,968 | ₩22,129 | ₩20,560 | ₩21,244 | -3.30% | 1.1만 |
|---|
| 2025.12.05 | ₩22,933 | ₩23,336 | ₩21,405 | ₩22,089 | -3.68% | 8.9천 |
|---|
| 2025.12.04 | ₩22,571 | ₩23,738 | ₩22,250 | ₩22,250 | -1.43% | 6.4천 |
|---|
| 2025.12.03 | ₩22,933 | ₩23,738 | ₩22,330 | ₩22,571 | -1.58% | 5.7천 |
|---|
| 2025.12.02 | ₩24,060 | ₩25,026 | ₩22,290 | ₩22,974 | -4.52% | 7.8천 |
|---|
| 2025.12.01 | ₩23,336 | ₩25,629 | ₩22,692 | ₩23,939 | +2.59% | 8.4천 |
|---|
| 2025.11.28 | ₩26,152 | ₩26,273 | ₩25,348 | ₩25,348 | -3.08% | 1.1천 |
|---|
| 2025.11.26 | ₩23,698 | ₩26,595 | ₩23,537 | ₩25,187 | +6.28% | 5.4천 |
|---|
| 2025.11.25 | ₩23,577 | ₩24,704 | ₩23,336 | ₩24,503 | +3.92% | 4.1천 |
|---|
| 2025.11.24 | ₩24,503 | ₩24,503 | ₩22,933 | ₩23,738 | -3.12% | 3.2천 |
|---|
| 2025.11.21 | ₩21,726 | ₩24,543 | ₩21,726 | ₩23,939 | +10.19% | 9.2천 |
|---|
| 2025.11.20 | ₩23,738 | ₩24,543 | ₩21,726 | ₩21,767 | -8.31% | 9.1천 |
|---|
| 2025.11.19 | ₩23,899 | ₩25,146 | ₩23,336 | ₩23,336 | -2.36% | 4.3천 |
|---|
| 2025.11.18 | ₩23,014 | ₩24,664 | ₩23,014 | ₩23,336 | +1.40% | 3.2천 |
|---|
| 2025.11.17 | ₩24,583 | ₩25,911 | ₩22,732 | ₩23,094 | -6.06% | 1.5만 |
|---|
| 2025.11.14 | ₩24,141 | ₩26,273 | ₩23,899 | ₩25,348 | +5.00% | 5.2천 |
|---|
| 2025.11.13 | ₩26,756 | ₩32,992 | ₩22,933 | ₩24,945 | -6.77% | 11.5만 |
|---|
| 2025.11.12 | ₩27,440 | ₩27,762 | ₩26,152 | ₩26,876 | -2.05% | 5.2천 |
|---|
| 2025.11.11 | ₩27,359 | ₩27,721 | ₩26,474 | ₩27,480 | +0.44% | 8.1천 |
|---|
| 2025.11.10 | ₩28,124 | ₩28,928 | ₩27,279 | ₩27,399 | -2.58% | 8.3천 |
|---|
| 2025.11.07 | ₩28,325 | ₩29,894 | ₩26,555 | ₩28,204 | -0.43% | 7.5천 |
|---|
| 2025.11.06 | ₩30,176 | ₩31,705 | ₩27,359 | ₩28,808 | -4.53% | 2.1만 |
|---|
| 2025.11.05 | ₩29,089 | ₩31,061 | ₩28,325 | ₩29,492 | +1.38% | 3.3천 |
|---|
| 2025.11.04 | ₩28,486 | ₩34,199 | ₩28,486 | ₩29,009 | +1.84% | 1.3만 |
|---|
| 2025.11.03 | ₩29,773 | ₩30,860 | ₩28,204 | ₩28,888 | -2.97% | 4.6천 |
|---|
| 2025.10.31 | ₩27,762 | ₩31,262 | ₩27,762 | ₩30,900 | +11.30% | 8.3천 |
|---|
| 2025.10.30 | ₩27,762 | ₩29,773 | ₩27,359 | ₩28,124 | +1.30% | 7.6천 |
|---|
| 2025.10.29 | ₩29,572 | ₩30,578 | ₩27,762 | ₩27,762 | -6.12% | 8.5천 |
|---|
| 2025.10.28 | ₩30,779 | ₩30,779 | ₩29,170 | ₩29,693 | -3.53% | 6.7천 |
|---|
| 2025.10.27 | ₩32,187 | ₩32,429 | ₩30,377 | ₩30,980 | -3.75% | 7천 |
|---|
| 2025.10.24 | ₩32,107 | ₩32,187 | ₩30,739 | ₩31,584 | -1.63% | 3.1천 |
|---|
| 2025.10.23 | ₩30,578 | ₩32,228 | ₩30,578 | ₩31,383 | +2.63% | 2천 |
|---|
| 2025.10.22 | ₩32,590 | ₩33,797 | ₩30,457 | ₩30,779 | -5.56% | 5.3천 |
|---|
| 2025.10.21 | ₩32,590 | ₩33,797 | ₩31,383 | ₩33,193 | +1.85% | 4.8천 |
|---|
| 2025.10.20 | ₩32,187 | ₩33,676 | ₩31,624 | ₩33,032 | +2.62% | 8.5천 |
|---|
| 2025.10.17 | ₩30,578 | ₩32,187 | ₩30,578 | ₩32,026 | +4.74% | 3.2천 |
|---|
| 2025.10.16 | ₩31,584 | ₩32,187 | ₩30,578 | ₩31,785 | +0.64% | 9.6천 |
|---|
| 2025.10.15 | ₩32,187 | ₩32,187 | ₩31,463 | ₩31,584 | -1.88% | 8.9천 |
|---|
| 2025.10.14 | ₩32,590 | ₩32,992 | ₩31,383 | ₩32,067 | -1.60% | 4.5천 |
|---|
| 2025.10.13 | ₩33,797 | ₩34,481 | ₩32,228 | ₩32,791 | -2.98% | 5.8천 |
|---|
| 2025.10.10 | ₩37,418 | ₩38,182 | ₩28,969 | ₩32,026 | -14.41% | 1.9만 |
|---|