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 | ₩29,790 | ₩38,898 | ₩29,643 | ₩37,101 | +24.54% | 39.5만 |
| 2026.10.08 | ₩30,019 | ₩30,504 | ₩28,972 | ₩29,951 | -0.22% | 11만 |
| 2026.10.07 | ₩30,743 | ₩30,984 | ₩29,871 | ₩30,193 | -1.79% | 13.3만 |
| 2026.10.06 | ₩32,487 | ₩33,385 | ₩30,743 | ₩31,038 | -4.46% | 17.5만 |
| 2026.10.05 | ₩34,338 | ₩34,794 | ₩29,790 | ₩32,674 | -4.84% | 27.3만 |
| 2026.10.02 | ₩34,338 | ₩34,767 | ₩33,090 | ₩34,297 | -0.12% | 15.7만 |
| 2026.10.01 | ₩34,874 | ₩34,908 | ₩32,996 | ₩33,868 | -2.88% | 18.3만 |
| 2026.09.30 | ₩34,727 | ₩36,792 | ₩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 | ₩43,013 | ₩36,229 | ₩36,819 | -11.05% | 23.8만 |
|---|
| 2026.09.25 | ₩44,424 | ₩44,800 | ₩41,245 | ₩42,131 | -5.16% | 23.2만 |
|---|
| 2026.09.24 | ₩41,782 | ₩45,115 | ₩40,823 | ₩44,062 | +5.46% | 33만 |
|---|
| 2026.09.23 | ₩40,119 | ₩47,254 | ₩40,052 | ₩42,533 | +6.02% | 69.6만 |
|---|
| 2026.09.22 | ₩38,375 | ₩43,445 | ₩34,190 | ₩41,446 | +8.00% | 120.5만 |
|---|
| 2026.09.21 | ₩51,640 | ₩55,664 | ₩31,923 | ₩37,919 | -26.57% | 353.1만 |
|---|
| 2026.09.18 | ₩52,781 | ₩54,994 | ₩47,663 | ₩49,696 | -5.84% | 38.2만 |
|---|
| 2026.09.17 | ₩46,611 | ₩51,064 | ₩45,873 | ₩50,755 | +8.89% | 19.5만 |
|---|
| 2026.09.16 | ₩41,943 | ₩48,916 | ₩40,675 | ₩45,833 | +9.27% | 27.7만 |
|---|
| 2026.09.15 | ₩41,111 | ₩42,922 | ₩39,247 | ₩42,439 | +3.23% | 12.7만 |
|---|
| 2026.09.14 | ₩37,879 | ₩41,715 | ₩37,879 | ₩40,977 | +8.18% | 13.6만 |
|---|
| 2026.09.11 | ₩38,066 | ₩38,750 | ₩36,886 | ₩38,549 | +1.27% | 12.3만 |
|---|
| 2026.09.10 | ₩40,508 | ₩41,453 | ₩36,886 | ₩37,557 | -7.28% | 14.3만 |
|---|
| 2026.09.09 | ₩40,239 | ₩43,096 | ₩40,239 | ₩40,910 | +1.67% | 17.4만 |
|---|
| 2026.09.08 | ₩36,738 | ₩40,561 | ₩34,364 | ₩40,239 | +9.53% | 25.9만 |
|---|
| 2026.09.04 | ₩36,953 | ₩37,490 | ₩36,249 | ₩36,806 | -0.40% | 5만 |
|---|
| 2026.09.03 | ₩35,679 | ₩37,677 | ₩35,679 | ₩37,114 | +4.02% | 6.6만 |
|---|
| 2026.09.02 | ₩37,986 | ₩38,804 | ₩33,586 | ₩36,162 | -4.80% | 12.8만 |
|---|
| 2026.09.01 | ₩33,922 | ₩39,274 | ₩33,546 | ₩38,147 | +12.46% | 17.7만 |
|---|
| 2026.08.31 | ₩36,859 | ₩38,864 | ₩33,633 | ₩34,230 | -7.13% | 10.1만 |
|---|
| 2026.08.28 | ₩38,415 | ₩39,904 | ₩36,017 | ₩37,396 | -2.65% | 10.2만 |
|---|
| 2026.08.27 | ₩38,697 | ₩39,166 | ₩35,384 | ₩37,771 | -2.39% | 22.6만 |
|---|
| 2026.08.26 | ₩35,719 | ₩39,334 | ₩35,223 | ₩38,697 | +8.34% | 20.5만 |
|---|
| 2026.08.25 | ₩31,776 | ₩37,946 | ₩31,393 | ₩35,893 | +12.96% | 17.1만 |
|---|
| 2026.08.24 | ₩32,151 | ₩32,450 | ₩30,260 | ₩31,092 | -3.30% | 13.7만 |
|---|
| 2026.08.21 | ₩34,270 | ₩34,874 | ₩31,165 | ₩32,165 | -6.14% | 17.7만 |
|---|
| 2026.08.20 | ₩35,464 | ₩37,704 | ₩32,728 | ₩33,010 | -6.92% | 15.8만 |
|---|
| 2026.08.19 | ₩35,491 | ₩36,484 | ₩33,761 | ₩35,250 | -0.68% | 16.6만 |
|---|
| 2026.08.18 | ₩36,738 | ₩37,490 | ₩32,607 | ₩34,472 | -6.17% | 27.1만 |
|---|
| 2026.08.17 | ₩41,782 | ₩45,859 | ₩36,725 | ₩37,074 | -11.27% | 30.5만 |
|---|
| 2026.08.14 | ₩42,774 | ₩46,416 | ₩41,795 | ₩45,873 | +7.24% | 15.7만 |
|---|
| 2026.08.13 | ₩39,435 | ₩43,485 | ₩35,813 | ₩41,688 | +5.71% | 25.9만 |
|---|
| 2026.08.12 | ₩38,724 | ₩41,581 | ₩35,545 | ₩40,803 | +5.37% | 18.1만 |
|---|
| 2026.08.11 | ₩35,008 | ₩40,683 | ₩33,452 | ₩37,879 | +8.20% | 45.5만 |
|---|
| 2026.08.10 | ₩36,738 | ₩37,127 | ₩33,264 | ₩35,008 | -4.71% | 31.6만 |
|---|
| 2026.08.07 | ₩36,779 | ₩37,020 | ₩36,034 | ₩36,376 | -1.09% | 5.7만 |
|---|
| 2026.08.06 | ₩35,800 | ₩38,174 | ₩35,598 | ₩36,229 | +1.20% | 15.1만 |
|---|
| 2026.08.05 | ₩35,759 | ₩37,530 | ₩35,290 | ₩35,746 | -0.04% | 12.9만 |
|---|
| 2026.08.04 | ₩36,108 | ₩37,181 | ₩34,914 | ₩35,679 | -1.19% | 18.8만 |
|---|
| 2026.08.03 | ₩36,215 | ₩37,671 | ₩35,209 | ₩36,041 | -0.48% | 14.1만 |
|---|
| 2026.07.31 | ₩40,038 | ₩40,038 | ₩33,881 | ₩36,001 | -10.08% | 47.5만 |
|---|
| 2026.07.30 | ₩37,007 | ₩42,714 | ₩36,417 | ₩40,776 | +10.18% | 26.7만 |
|---|
| 2026.07.29 | ₩40,521 | ₩42,922 | ₩37,570 | ₩37,570 | -7.28% | 10.1만 |
|---|
| 2026.07.28 | ₩42,801 | ₩44,049 | ₩40,575 | ₩40,575 | -5.20% | 20.2만 |
|---|
| 2026.07.27 | ₩44,143 | ₩46,101 | ₩41,768 | ₩43,686 | -1.03% | 23.3만 |
|---|
| 2026.07.24 | ₩43,982 | ₩44,954 | ₩41,782 | ₩43,083 | -2.04% | 14.8만 |
|---|
| 2026.07.23 | ₩45,792 | ₩47,697 | ₩41,383 | ₩44,384 | -3.08% | 12만 |
|---|
| 2026.07.22 | ₩44,880 | ₩47,710 | ₩44,069 | ₩45,873 | +2.21% | 12.1만 |
|---|
| 2026.07.21 | ₩41,299 | ₩46,946 | ₩40,139 | ₩44,880 | +8.67% | 11만 |
|---|
| 2026.07.20 | ₩41,567 | ₩43,593 | ₩39,488 | ₩41,514 | -0.13% | 13.6만 |
|---|
| 2026.07.17 | ₩36,028 | ₩42,278 | ₩34,472 | ₩41,795 | +16.01% | 12.3만 |
|---|
| 2026.07.16 | ₩38,804 | ₩38,804 | ₩35,853 | ₩37,275 | -3.94% | 19.3만 |
|---|
| 2026.07.15 | ₩41,983 | ₩42,140 | ₩37,972 | ₩38,214 | -8.98% | 16.5만 |
|---|
| 2026.07.14 | ₩41,433 | ₩42,365 | ₩38,925 | ₩41,956 | +1.26% | 16.3만 |
|---|
| 2026.07.13 | ₩47,657 | ₩49,414 | ₩40,601 | ₩41,473 | -12.97% | 18.8만 |
|---|
| 2026.07.10 | ₩54,417 | ₩61,030 | ₩49,320 | ₩49,333 | -9.34% | 28.8만 |
|---|
| 2026.07.09 | ₩47,388 | ₩49,628 | ₩41,970 | ₩48,971 | +3.34% | 14.4만 |
|---|
| 2026.07.08 | ₩43,378 | ₩49,615 | ₩41,473 | ₩47,415 | +9.31% | 18.6만 |
|---|
| 2026.07.07 | ₩44,089 | ₩45,269 | ₩40,333 | ₩44,786 | +1.58% | 7.4만 |
|---|
| 2026.07.06 | ₩37,570 | ₩45,846 | ₩37,570 | ₩43,586 | +16.01% | 12.8만 |
|---|
| 2026.07.02 | ₩38,898 | ₩39,632 | ₩36,551 | ₩37,905 | -2.55% | 3.3만 |
|---|
| 2026.07.01 | ₩41,996 | ₩42,167 | ₩37,865 | ₩38,013 | -9.49% | 4.2만 |
|---|
| 2026.06.30 | ₩41,044 | ₩47,013 | ₩41,044 | ₩42,332 | +3.14% | 24.1만 |
|---|
| 2026.06.29 | ₩34,874 | ₩41,245 | ₩34,673 | ₩40,816 | +17.04% | 16.4만 |
|---|
| 2026.06.26 | ₩34,552 | ₩35,880 | ₩32,996 | ₩34,056 | -1.44% | 8.3만 |
|---|
| 2026.06.25 | ₩35,142 | ₩36,048 | ₩33,066 | ₩34,257 | -2.52% | 4.3만 |
|---|
| 2026.06.24 | ₩36,350 | ₩37,589 | ₩34,753 | ₩34,887 | -4.02% | 3.6만 |
|---|
| 2026.06.23 | ₩40,575 | ₩40,990 | ₩34,606 | ₩36,081 | -11.07% | 9.3만 |
|---|
| 2026.06.22 | ₩37,181 | ₩44,303 | ₩34,083 | ₩41,218 | +10.86% | 12.1만 |
|---|
| 2026.06.18 | ₩35,263 | ₩38,496 | ₩34,464 | ₩38,174 | +8.25% | 19.8만 |
|---|
| 2026.06.17 | ₩32,111 | ₩36,354 | ₩32,111 | ₩35,853 | +11.65% | 8.6만 |
|---|
| 2026.06.16 | ₩34,646 | ₩35,256 | ₩31,065 | ₩32,044 | -7.51% | 6.3만 |
|---|
| 2026.06.15 | ₩32,902 | ₩37,463 | ₩32,902 | ₩34,606 | +5.18% | 7.9만 |
|---|
| 2026.06.12 | ₩36,336 | ₩38,824 | ₩31,125 | ₩32,902 | -9.45% | 8.7만 |
|---|
| 2026.06.11 | ₩37,020 | ₩38,844 | ₩36,215 | ₩36,336 | -1.85% | 4.4만 |
|---|
| 2026.06.10 | ₩40,937 | ₩42,345 | ₩36,537 | ₩37,369 | -8.72% | 3.8만 |
|---|
| 2026.06.09 | ₩39,394 | ₩42,278 | ₩37,465 | ₩40,829 | +3.64% | 4.8만 |
|---|
| 2026.06.08 | ₩38,885 | ₩43,727 | ₩36,926 | ₩39,005 | +0.31% | 4.7만 |
|---|
| 2026.06.05 | ₩38,093 | ₩40,239 | ₩34,887 | ₩39,515 | +3.73% | 9.2만 |
|---|
| 2026.06.04 | ₩36,215 | ₩41,795 | ₩35,411 | ₩39,756 | +9.78% | 5.7만 |
|---|
| 2026.06.03 | ₩37,329 | ₩39,435 | ₩34,203 | ₩36,095 | -3.31% | 6.8만 |
|---|
| 2026.06.02 | ₩33,493 | ₩38,952 | ₩33,264 | ₩38,388 | +14.62% | 12만 |
|---|
| 2026.06.01 | ₩30,407 | ₩33,801 | ₩29,294 | ₩32,279 | +6.15% | 13.9만 |
|---|
| 2026.05.29 | ₩30,823 | ₩30,823 | ₩27,859 | ₩29,375 | -4.70% | 8.8만 |
|---|
| 2026.05.28 | ₩26,826 | ₩31,427 | ₩26,826 | ₩30,367 | +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 | ₩26,504 | ₩26,866 | -6.71% | 7.3만 |
|---|
| 2026.05.22 | ₩26,451 | ₩30,059 | ₩26,021 | ₩28,798 | +8.87% | 6.1만 |
|---|
| 2026.05.21 | ₩26,612 | ₩27,591 | ₩24,412 | ₩26,960 | +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 | ₩31,192 | ₩32,661 | ₩28,194 | ₩28,677 | -8.06% | 13.1만 |
|---|
| 2026.05.15 | ₩31,266 | ₩32,375 | ₩28,476 | ₩30,864 | -1.29% | 18만 |
|---|
| 2026.05.14 | ₩39,180 | ₩41,286 | ₩33,888 | ₩33,975 | -13.28% | 16.9만 |
|---|
| 2026.05.13 | ₩39,595 | ₩41,225 | ₩36,584 | ₩39,528 | -0.17% | 13.4만 |
|---|
| 2026.05.12 | ₩41,259 | ₩45,055 | ₩37,684 | ₩39,247 | -4.88% | 15.8만 |
|---|
| 2026.05.11 | ₩43,606 | ₩44,458 | ₩40,132 | ₩42,010 | -3.66% | 22.6만 |
|---|
| 2026.05.08 | ₩47,415 | ₩49,602 | ₩45,618 | ₩46,946 | -0.99% | 24.5만 |
|---|
| 2026.05.07 | ₩46,208 | ₩47,979 | ₩38,388 | ₩47,925 | +3.72% | 42.9만 |
|---|
| 2026.05.06 | ₩49,052 | ₩55,557 | ₩44,934 | ₩45,578 | -7.08% | 81.3만 |
|---|
| 2026.05.05 | ₩40,548 | ₩47,617 | ₩39,569 | ₩46,865 | +15.58% | 63.8만 |
|---|
| 2026.05.04 | ₩40,508 | ₩49,628 | ₩37,557 | ₩40,038 | -1.16% | 160.7만 |
|---|
| 2026.05.01 | ₩45,269 | ₩50,970 | ₩34,807 | ₩40,803 | -9.87% | 1892.5만 |
|---|
| 2026.04.30 | ₩17,652 | ₩20,696 | ₩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 | ₩14,432 | ₩16,706 | -27.59% | 69.8만 |
|---|
| 2026.04.27 | ₩23,446 | ₩41,540 | ₩21,461 | ₩24,050 | +2.57% | 94.6만 |
|---|
| 2026.04.24 | ₩14,835 | ₩24,492 | ₩14,835 | ₩23,734 | +59.99% | 30.3만 |
|---|
| 2026.04.23 | ₩23,339 | ₩23,741 | ₩21,327 | ₩22,293 | -4.48% | 8.2만 |
|---|
| 2026.04.22 | ₩20,321 | ₩25,351 | ₩19,717 | ₩23,339 | +14.85% | 34.4만 |
|---|
| 2026.04.21 | ₩33,922 | ₩34,566 | ₩23,983 | ₩26,960 | -20.52% | 44.8만 |
|---|
| 2026.04.20 | ₩25,230 | ₩34,203 | ₩23,339 | ₩34,203 | +35.57% | 65.7만 |
|---|
| 2026.04.17 | ₩25,753 | ₩28,369 | ₩23,017 | ₩24,385 | -5.31% | 9.7만 |
|---|
| 2026.04.16 | ₩26,156 | ₩32,996 | ₩22,172 | ₩24,747 | -5.38% | 36.4만 |
|---|
| 2026.04.15 | ₩16,901 | ₩29,777 | ₩16,901 | ₩29,133 | +72.38% | 221만 |
|---|
| 2026.04.14 | ₩15,693 | ₩17,906 | ₩15,291 | ₩17,625 | +12.31% | 24.6만 |
|---|
| 2026.04.13 | ₩17,705 | ₩20,120 | ₩15,935 | ₩18,993 | +7.27% | 44.7만 |
|---|
| 2026.04.10 | ₩12,032 | ₩26,960 | ₩11,669 | ₩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 | ₩10,824 | ₩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 | ₩10,824 | ₩9,657 | ₩10,704 | +1.53% | 4.7만 |
|---|
| 2026.03.20 | ₩10,824 | ₩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 | ₩10,502 | ₩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 | ₩11,508 | ₩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 | ₩11,669 | ₩12,193 | ₩11,347 | ₩11,911 | +2.07% | 1.2만 |
|---|
| 2026.03.02 | ₩10,905 | ₩12,072 | ₩10,905 | ₩11,347 | +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 | ₩11,347 | -3.42% | 9천 |
|---|
| 2026.02.23 | ₩11,267 | ₩11,669 | ₩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 | ₩11,669 | ₩12,193 | ₩11,669 | ₩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 | ₩12,836 | ₩11,871 | ₩12,353 | +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 | ₩12,675 | ₩13,158 | ₩12,193 | ₩12,877 | +1.59% | 1.3만 |
|---|
| 2026.02.05 | ₩12,233 | ₩12,796 | ₩11,669 | ₩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 | ₩13,681 | ₩12,716 | ₩13,279 | -0.90% | 1.6만 |
|---|
| 2026.02.02 | ₩13,561 | ₩13,681 | ₩12,877 | ₩13,681 | +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 | ₩14,526 | +0.28% | 9.6천 |
|---|
| 2026.01.28 | ₩15,452 | ₩15,693 | ₩14,164 | ₩14,929 | -3.39% | 3.6만 |
|---|
| 2026.01.27 | ₩15,693 | ₩16,055 | ₩14,204 | ₩15,734 | +0.26% | 5만 |
|---|
| 2026.01.26 | ₩15,251 | ₩15,291 | ₩14,204 | ₩14,647 | -3.96% | 3.7만 |
|---|
| 2026.01.23 | ₩15,331 | ₩15,532 | ₩14,245 | ₩15,291 | -0.26% | 3.3만 |
|---|
| 2026.01.22 | ₩17,061 | ₩18,510 | ₩14,204 | ₩14,687 | -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 | ₩11,508 | ₩12,032 | -6.56% | 2.5만 |
|---|
| 2026.01.16 | ₩11,267 | ₩12,353 | ₩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 | ₩13,681 | ₩14,124 | -1.96% | 1.4만 |
|---|
| 2026.01.12 | ₩14,486 | ₩14,848 | ₩12,796 | ₩13,883 | -4.17% | 3만 |
|---|
| 2026.01.09 | ₩15,573 | ₩16,096 | ₩13,681 | ₩14,526 | -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 | ₩11,669 | ₩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 | ₩9,657 | ₩13,359 | ₩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 | ₩10,502 | ₩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 | ₩10,663 | ₩12,353 | ₩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 | ₩18,912 | ₩16,498 | ₩16,498 | -10.87% | 1.2만 |
|---|
| 2025.12.15 | ₩19,757 | ₩20,079 | ₩18,430 | ₩18,631 | -5.70% | 8.6천 |
|---|
| 2025.12.12 | ₩19,556 | ₩20,401 | ₩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 | ₩21,085 | ₩21,729 | ₩19,114 | ₩19,918 | -5.53% | 2.2만 |
|---|
| 2025.12.08 | ₩21,971 | ₩22,132 | ₩20,562 | ₩21,246 | -3.30% | 1.1만 |
|---|
| 2025.12.05 | ₩22,936 | ₩23,339 | ₩21,407 | ₩22,091 | -3.68% | 8.9천 |
|---|
| 2025.12.04 | ₩22,574 | ₩23,741 | ₩22,252 | ₩22,252 | -1.43% | 6.4천 |
|---|
| 2025.12.03 | ₩22,936 | ₩23,741 | ₩22,333 | ₩22,574 | -1.58% | 5.7천 |
|---|
| 2025.12.02 | ₩24,063 | ₩25,029 | ₩22,293 | ₩22,977 | -4.52% | 7.8천 |
|---|
| 2025.12.01 | ₩23,339 | ₩25,632 | ₩22,695 | ₩23,942 | +2.59% | 8.4천 |
|---|
| 2025.11.28 | ₩26,156 | ₩26,276 | ₩25,351 | ₩25,351 | -3.08% | 1.1천 |
|---|
| 2025.11.26 | ₩23,701 | ₩26,598 | ₩23,540 | ₩25,190 | +6.28% | 5.4천 |
|---|
| 2025.11.25 | ₩23,580 | ₩24,707 | ₩23,339 | ₩24,506 | +3.92% | 4.1천 |
|---|
| 2025.11.24 | ₩24,506 | ₩24,506 | ₩22,936 | ₩23,741 | -3.12% | 3.2천 |
|---|
| 2025.11.21 | ₩21,729 | ₩24,546 | ₩21,729 | ₩23,942 | +10.19% | 9.2천 |
|---|
| 2025.11.20 | ₩23,741 | ₩24,546 | ₩21,729 | ₩21,769 | -8.31% | 9.1천 |
|---|
| 2025.11.19 | ₩23,902 | ₩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 | ₩24,586 | ₩25,914 | ₩22,735 | ₩23,097 | -6.06% | 1.5만 |
|---|
| 2025.11.14 | ₩24,144 | ₩26,276 | ₩23,902 | ₩25,351 | +5.00% | 5.2천 |
|---|
| 2025.11.13 | ₩26,759 | ₩32,996 | ₩22,936 | ₩24,948 | -6.77% | 11.5만 |
|---|
| 2025.11.12 | ₩27,443 | ₩27,765 | ₩26,156 | ₩26,880 | -2.05% | 5.2천 |
|---|
| 2025.11.11 | ₩27,363 | ₩27,725 | ₩26,477 | ₩27,483 | +0.44% | 8.1천 |
|---|
| 2025.11.10 | ₩28,127 | ₩28,932 | ₩27,282 | ₩27,403 | -2.58% | 8.3천 |
|---|
| 2025.11.07 | ₩28,328 | ₩29,898 | ₩26,558 | ₩28,208 | -0.43% | 7.5천 |
|---|
| 2025.11.06 | ₩30,179 | ₩31,709 | ₩27,363 | ₩28,811 | -4.53% | 2.1만 |
|---|
| 2025.11.05 | ₩29,093 | ₩31,065 | ₩28,328 | ₩29,495 | +1.38% | 3.3천 |
|---|
| 2025.11.04 | ₩28,489 | ₩34,203 | ₩28,489 | ₩29,013 | +1.84% | 1.3만 |
|---|
| 2025.11.03 | ₩29,777 | ₩30,864 | ₩28,208 | ₩28,892 | -2.97% | 4.6천 |
|---|
| 2025.10.31 | ₩27,765 | ₩31,266 | ₩27,765 | ₩30,904 | +11.30% | 8.3천 |
|---|
| 2025.10.30 | ₩27,765 | ₩29,777 | ₩27,363 | ₩28,127 | +1.30% | 7.6천 |
|---|
| 2025.10.29 | ₩29,576 | ₩30,582 | ₩27,765 | ₩27,765 | -6.12% | 8.5천 |
|---|
| 2025.10.28 | ₩30,783 | ₩30,783 | ₩29,173 | ₩29,697 | -3.53% | 6.7천 |
|---|
| 2025.10.27 | ₩32,191 | ₩32,433 | ₩30,381 | ₩30,984 | -3.75% | 7천 |
|---|
| 2025.10.24 | ₩32,111 | ₩32,191 | ₩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 | ₩33,801 | ₩30,461 | ₩30,783 | -5.56% | 5.3천 |
|---|
| 2025.10.21 | ₩32,594 | ₩33,801 | ₩31,387 | ₩33,197 | +1.85% | 4.8천 |
|---|
| 2025.10.20 | ₩32,191 | ₩33,680 | ₩31,628 | ₩33,036 | +2.62% | 8.5천 |
|---|
| 2025.10.17 | ₩30,582 | ₩32,191 | ₩30,582 | ₩32,030 | +4.74% | 3.2천 |
|---|
| 2025.10.16 | ₩31,588 | ₩32,191 | ₩30,582 | ₩31,789 | +0.64% | 9.6천 |
|---|
| 2025.10.15 | ₩32,191 | ₩32,191 | ₩31,467 | ₩31,588 | -1.88% | 8.9천 |
|---|
| 2025.10.14 | ₩32,594 | ₩32,996 | ₩31,387 | ₩32,071 | -1.60% | 4.5천 |
|---|
| 2025.10.13 | ₩33,801 | ₩34,485 | ₩32,232 | ₩32,795 | -2.98% | 5.8천 |
|---|
| 2025.10.10 | ₩37,423 | ₩38,187 | ₩28,972 | ₩32,030 | -14.41% | 1.9만 |
|---|