시장 데이터를 불러오는 중
전체 종목
Culp, Inc. - Common Shares 과거 주가
Culp, Inc. - Common Shares · CULP · NASDAQ
주요 사업 분야는 섬유입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Culp, Inc. - Common Shares · CULP · NASDAQ
주요 사업 분야는 섬유입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,931 | ₩5,012 | ₩4,770 | ₩4,918 | -0.27% | 3.1만 |
| 2026.10.08 | ₩4,864 | ₩4,931 | ₩4,583 | ₩4,864 | 0.00% | 11.8만 |
| 2026.10.07 | ₩4,904 | ₩5,239 | ₩4,851 | ₩4,891 | -0.27% | 6.4만 |
| 2026.10.06 | ₩5,065 | ₩5,079 | ₩4,891 | ₩4,891 | -3.44% | 2.6만 |
| 2026.10.05 | ₩5,266 | ₩5,320 | ₩4,998 | ₩5,065 | -3.82% | 7.1만 |
| 2026.10.02 | ₩4,931 | ₩5,226 | ₩4,931 | ₩5,213 | +5.71% | 6.2만 |
| 2026.10.01 | ₩4,945 | ₩5,012 | ₩4,851 | ₩4,878 | -1.36% | 5만 |
| 2026.09.30 | ₩5,159 | ₩5,293 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,971 |
| -3.64% |
| 6.2만 |
| 2026.09.29 | ₩4,971 | ₩5,172 | ₩4,971 | ₩5,159 | +3.77% | 5.2만 |
|---|
| 2026.09.28 | ₩4,904 | ₩5,159 | ₩4,784 | ₩5,012 | +2.19% | 27.5만 |
|---|
| 2026.09.25 | ₩4,717 | ₩4,851 | ₩4,717 | ₩4,770 | +1.14% | 4.1만 |
|---|
| 2026.09.24 | ₩4,797 | ₩4,811 | ₩4,703 | ₩4,703 | -1.96% | 4.3만 |
|---|
| 2026.09.23 | ₩4,864 | ₩5,012 | ₩4,757 | ₩4,797 | -1.38% | 13.4만 |
|---|
| 2026.09.22 | ₩4,824 | ₩4,878 | ₩4,797 | ₩4,824 | 0.00% | 8.1만 |
|---|
| 2026.09.21 | ₩4,931 | ₩4,931 | ₩4,744 | ₩4,824 | -2.17% | 21.2만 |
|---|
| 2026.09.18 | ₩4,784 | ₩4,985 | ₩4,784 | ₩4,864 | +1.68% | 9.4만 |
|---|
| 2026.09.17 | ₩4,837 | ₩5,038 | ₩4,811 | ₩4,878 | +0.83% | 10.6만 |
|---|
| 2026.09.16 | ₩5,012 | ₩5,038 | ₩4,784 | ₩4,784 | -4.55% | 6.6만 |
|---|
| 2026.09.15 | ₩5,079 | ₩5,199 | ₩4,918 | ₩4,998 | -1.58% | 8.6만 |
|---|
| 2026.09.14 | ₩5,213 | ₩5,293 | ₩4,998 | ₩5,025 | -3.60% | 20.6만 |
|---|
| 2026.09.11 | ₩5,132 | ₩5,253 | ₩4,730 | ₩5,025 | -2.09% | 30.2만 |
|---|
| 2026.09.10 | ₩5,481 | ₩5,494 | ₩4,851 | ₩5,132 | -6.36% | 152.5만 |
|---|
| 2026.09.09 | ₩4,583 | ₩4,784 | ₩4,569 | ₩4,677 | +2.05% | 115.8만 |
|---|
| 2026.09.08 | ₩4,556 | ₩4,717 | ₩4,556 | ₩4,583 | +0.59% | 2.7만 |
|---|
| 2026.09.04 | ₩4,516 | ₩4,623 | ₩4,422 | ₩4,596 | +1.78% | 2.2만 |
|---|
| 2026.09.03 | ₩4,409 | ₩4,583 | ₩4,409 | ₩4,516 | +2.43% | 1.3만 |
|---|
| 2026.09.02 | ₩4,462 | ₩4,502 | ₩4,355 | ₩4,382 | -1.80% | 3.6만 |
|---|
| 2026.09.01 | ₩4,462 | ₩4,583 | ₩4,422 | ₩4,422 | -0.90% | 7.2천 |
|---|
| 2026.08.31 | ₩4,610 | ₩4,690 | ₩4,435 | ₩4,502 | -2.33% | 1.9만 |
|---|
| 2026.08.28 | ₩4,543 | ₩4,610 | ₩4,476 | ₩4,610 | +1.47% | 1.6만 |
|---|
| 2026.08.27 | ₩4,543 | ₩4,636 | ₩4,543 | ₩4,596 | +1.18% | 1.1만 |
|---|
| 2026.08.26 | ₩4,583 | ₩4,703 | ₩4,556 | ₩4,596 | +0.29% | 1.4만 |
|---|
| 2026.08.25 | ₩4,690 | ₩4,730 | ₩4,596 | ₩4,663 | -0.57% | 3.7만 |
|---|
| 2026.08.24 | ₩4,516 | ₩4,690 | ₩4,516 | ₩4,623 | +2.37% | 1.1만 |
|---|
| 2026.08.21 | ₩4,435 | ₩4,610 | ₩4,435 | ₩4,583 | +3.32% | 1.1만 |
|---|
| 2026.08.20 | ₩4,395 | ₩4,529 | ₩4,355 | ₩4,409 | +0.30% | 7.1천 |
|---|
| 2026.08.19 | ₩4,529 | ₩4,583 | ₩4,342 | ₩4,382 | -3.25% | 2만 |
|---|
| 2026.08.18 | ₩4,422 | ₩4,596 | ₩4,422 | ₩4,502 | +1.82% | 4.6천 |
|---|
| 2026.08.17 | ₩4,449 | ₩4,569 | ₩4,315 | ₩4,489 | +0.90% | 3.2만 |
|---|
| 2026.08.14 | ₩4,569 | ₩4,690 | ₩4,449 | ₩4,449 | -2.64% | 4.1만 |
|---|
| 2026.08.13 | ₩4,636 | ₩4,703 | ₩4,569 | ₩4,569 | -1.45% | 8.2천 |
|---|
| 2026.08.12 | ₩4,623 | ₩4,690 | ₩4,623 | ₩4,636 | +0.29% | 9.8천 |
|---|
| 2026.08.11 | ₩4,516 | ₩4,677 | ₩4,489 | ₩4,623 | +2.37% | 1.4만 |
|---|
| 2026.08.10 | ₩4,690 | ₩4,770 | ₩4,516 | ₩4,516 | -3.71% | 1.3만 |
|---|
| 2026.08.07 | ₩4,690 | ₩4,784 | ₩4,596 | ₩4,663 | -0.57% | 1만 |
|---|
| 2026.08.06 | ₩4,596 | ₩4,824 | ₩4,569 | ₩4,744 | +3.21% | 6.6천 |
|---|
| 2026.08.05 | ₩4,650 | ₩4,744 | ₩4,623 | ₩4,690 | +0.86% | 7.3천 |
|---|
| 2026.08.04 | ₩4,851 | ₩4,851 | ₩4,623 | ₩4,623 | -4.70% | 3.8만 |
|---|
| 2026.08.03 | ₩4,677 | ₩4,891 | ₩4,677 | ₩4,677 | 0.00% | 9.8천 |
|---|
| 2026.07.31 | ₩4,744 | ₩4,770 | ₩4,636 | ₩4,663 | -1.69% | 1.4만 |
|---|
| 2026.07.30 | ₩4,864 | ₩4,864 | ₩4,744 | ₩4,744 | -2.48% | 1.2만 |
|---|
| 2026.07.29 | ₩4,744 | ₩4,851 | ₩4,730 | ₩4,784 | +0.85% | 3.6천 |
|---|
| 2026.07.28 | ₩4,864 | ₩4,864 | ₩4,744 | ₩4,770 | -1.93% | 6.2천 |
|---|
| 2026.07.27 | ₩4,851 | ₩4,958 | ₩4,770 | ₩4,811 | -0.83% | 4.9천 |
|---|
| 2026.07.24 | ₩4,703 | ₩4,824 | ₩4,663 | ₩4,757 | +1.14% | 6.7천 |
|---|
| 2026.07.23 | ₩4,891 | ₩4,998 | ₩4,703 | ₩4,703 | -3.84% | 9.7천 |
|---|
| 2026.07.22 | ₩5,105 | ₩5,105 | ₩4,904 | ₩4,945 | -3.15% | 7천 |
|---|
| 2026.07.21 | ₩5,092 | ₩5,105 | ₩4,891 | ₩4,958 | -2.63% | 1.2만 |
|---|
| 2026.07.20 | ₩4,998 | ₩5,119 | ₩4,811 | ₩5,025 | +0.54% | 3.6만 |
|---|
| 2026.07.17 | ₩5,146 | ₩5,226 | ₩4,797 | ₩4,958 | -3.65% | 1.6만 |
|---|
| 2026.07.16 | ₩5,119 | ₩5,226 | ₩5,065 | ₩5,079 | -0.79% | 9.6천 |
|---|
| 2026.07.15 | ₩5,065 | ₩5,213 | ₩4,998 | ₩5,119 | +1.06% | 3.6만 |
|---|
| 2026.07.14 | ₩5,092 | ₩5,548 | ₩4,931 | ₩5,079 | -0.26% | 13.8만 |
|---|
| 2026.07.13 | ₩4,342 | ₩4,811 | ₩4,342 | ₩4,636 | +6.79% | 4.7만 |
|---|
| 2026.07.10 | ₩4,234 | ₩4,395 | ₩4,234 | ₩4,315 | +1.90% | 1.9만 |
|---|
| 2026.07.09 | ₩4,221 | ₩4,328 | ₩4,127 | ₩4,261 | +0.95% | 1.7만 |
|---|
| 2026.07.08 | ₩4,288 | ₩4,449 | ₩4,208 | ₩4,221 | -1.56% | 1.4만 |
|---|
| 2026.07.07 | ₩4,422 | ₩4,489 | ₩4,301 | ₩4,301 | -2.73% | 2.3만 |
|---|
| 2026.07.06 | ₩4,476 | ₩4,556 | ₩4,435 | ₩4,462 | -0.30% | 1.8만 |
|---|
| 2026.07.02 | ₩4,288 | ₩4,690 | ₩4,154 | ₩4,596 | +7.19% | 5.7만 |
|---|
| 2026.07.01 | ₩4,167 | ₩4,275 | ₩4,141 | ₩4,141 | -0.64% | 8.6만 |
|---|
| 2026.06.30 | ₩4,141 | ₩4,261 | ₩4,141 | ₩4,154 | +0.32% | 1.3만 |
|---|
| 2026.06.29 | ₩4,301 | ₩4,315 | ₩4,087 | ₩4,167 | -3.12% | 1.3만 |
|---|
| 2026.06.26 | ₩4,194 | ₩4,288 | ₩4,100 | ₩4,127 | -1.60% | 13.3만 |
|---|
| 2026.06.25 | ₩4,208 | ₩4,315 | ₩4,127 | ₩4,141 | -1.59% | 1.4만 |
|---|
| 2026.06.24 | ₩4,275 | ₩4,301 | ₩4,100 | ₩4,154 | -2.82% | 3만 |
|---|
| 2026.06.23 | ₩4,114 | ₩4,261 | ₩4,114 | ₩4,181 | +1.63% | 1만 |
|---|
| 2026.06.22 | ₩4,342 | ₩4,342 | ₩4,194 | ₩4,221 | -2.78% | 8.7천 |
|---|
| 2026.06.18 | ₩4,221 | ₩4,288 | ₩4,114 | ₩4,288 | +1.59% | 6.9만 |
|---|
| 2026.06.17 | ₩4,301 | ₩4,476 | ₩4,194 | ₩4,194 | -2.49% | 1.5만 |
|---|
| 2026.06.16 | ₩4,288 | ₩4,355 | ₩4,167 | ₩4,275 | -0.31% | 3.1만 |
|---|
| 2026.06.15 | ₩4,194 | ₩4,543 | ₩4,114 | ₩4,221 | +0.64% | 14.6만 |
|---|
| 2026.06.12 | ₩4,060 | ₩4,288 | ₩4,060 | ₩4,141 | +1.98% | 3.1만 |
|---|
| 2026.06.11 | ₩4,221 | ₩4,221 | ₩4,047 | ₩4,060 | -3.81% | 6천 |
|---|
| 2026.06.10 | ₩4,154 | ₩4,181 | ₩4,047 | ₩4,114 | -0.97% | 1.4만 |
|---|
| 2026.06.09 | ₩4,127 | ₩4,288 | ₩4,087 | ₩4,087 | -0.97% | 2.3만 |
|---|
| 2026.06.08 | ₩4,234 | ₩4,288 | ₩4,100 | ₩4,141 | -2.22% | 1.4만 |
|---|
| 2026.06.05 | ₩4,288 | ₩4,288 | ₩4,087 | ₩4,234 | -1.25% | 1.2만 |
|---|
| 2026.06.04 | ₩4,315 | ₩4,355 | ₩4,221 | ₩4,275 | -0.93% | 1.8만 |
|---|
| 2026.06.03 | ₩4,315 | ₩4,315 | ₩4,154 | ₩4,248 | -1.55% | 5.7천 |
|---|
| 2026.06.02 | ₩4,114 | ₩4,315 | ₩4,100 | ₩4,288 | +4.23% | 1.5만 |
|---|
| 2026.06.01 | ₩4,154 | ₩4,248 | ₩4,074 | ₩4,221 | +1.61% | 1.1만 |
|---|
| 2026.05.29 | ₩4,060 | ₩4,208 | ₩3,899 | ₩4,154 | +2.31% | 5.5만 |
|---|
| 2026.05.28 | ₩4,074 | ₩4,248 | ₩3,980 | ₩4,047 | -0.66% | 6.5만 |
|---|
| 2026.05.27 | ₩4,221 | ₩4,221 | ₩4,033 | ₩4,033 | -4.44% | 1만 |
|---|
| 2026.05.26 | ₩3,886 | ₩4,181 | ₩3,886 | ₩4,181 | +7.59% | 2.6만 |
|---|
| 2026.05.22 | ₩4,127 | ₩4,221 | ₩3,913 | ₩4,074 | -1.30% | 1.2만 |
|---|
| 2026.05.21 | ₩4,114 | ₩4,288 | ₩4,007 | ₩4,074 | -0.98% | 9천 |
|---|
| 2026.05.20 | ₩4,100 | ₩4,114 | ₩3,966 | ₩4,114 | +0.33% | 1.5만 |
|---|
| 2026.05.19 | ₩4,288 | ₩4,288 | ₩3,953 | ₩4,007 | -6.56% | 1.9만 |
|---|
| 2026.05.18 | ₩4,355 | ₩4,355 | ₩4,100 | ₩4,100 | -5.85% | 7.7천 |
|---|
| 2026.05.15 | ₩4,221 | ₩4,288 | ₩4,100 | ₩4,208 | -0.32% | 1.9만 |
|---|
| 2026.05.14 | ₩4,422 | ₩4,516 | ₩4,234 | ₩4,248 | -3.94% | 2.5만 |
|---|
| 2026.05.13 | ₩4,556 | ₩4,677 | ₩4,395 | ₩4,422 | -2.94% | 2.8만 |
|---|
| 2026.05.12 | ₩4,703 | ₩4,824 | ₩4,342 | ₩4,636 | -1.42% | 1.6만 |
|---|
| 2026.05.11 | ₩4,864 | ₩4,985 | ₩4,677 | ₩4,717 | -3.03% | 6.2만 |
|---|
| 2026.05.08 | ₩4,757 | ₩4,985 | ₩4,623 | ₩4,837 | +1.69% | 2만 |
|---|
| 2026.05.07 | ₩4,824 | ₩4,824 | ₩4,623 | ₩4,824 | 0.00% | 6.8만 |
|---|
| 2026.05.06 | ₩4,623 | ₩4,851 | ₩4,435 | ₩4,811 | +4.06% | 8.6만 |
|---|
| 2026.05.05 | ₩4,556 | ₩4,703 | ₩4,556 | ₩4,677 | +2.65% | 2.4만 |
|---|
| 2026.05.04 | ₩4,543 | ₩4,596 | ₩4,409 | ₩4,569 | +0.59% | 2.1만 |
|---|
| 2026.05.01 | ₩4,355 | ₩4,610 | ₩4,261 | ₩4,556 | +4.62% | 5만 |
|---|
| 2026.04.30 | ₩4,395 | ₩4,462 | ₩4,248 | ₩4,409 | +0.30% | 2.4만 |
|---|
| 2026.04.29 | ₩4,409 | ₩4,409 | ₩4,248 | ₩4,368 | -0.91% | 1.4만 |
|---|
| 2026.04.28 | ₩4,301 | ₩4,382 | ₩4,301 | ₩4,355 | +1.25% | 1.5만 |
|---|
| 2026.04.27 | ₩4,087 | ₩4,435 | ₩4,087 | ₩4,355 | +6.56% | 5.1만 |
|---|
| 2026.04.24 | ₩4,127 | ₩4,141 | ₩4,047 | ₩4,047 | -1.95% | 7.2천 |
|---|
| 2026.04.23 | ₩4,020 | ₩4,100 | ₩3,966 | ₩4,074 | +1.33% | 2.3만 |
|---|
| 2026.04.22 | ₩4,047 | ₩4,087 | ₩3,926 | ₩4,033 | -0.33% | 2.5만 |
|---|
| 2026.04.21 | ₩4,033 | ₩4,100 | ₩3,926 | ₩4,047 | +0.33% | 8.1만 |
|---|
| 2026.04.20 | ₩4,127 | ₩4,154 | ₩4,033 | ₩4,047 | -1.95% | 2.8만 |
|---|
| 2026.04.17 | ₩4,100 | ₩4,194 | ₩3,993 | ₩4,114 | +0.33% | 9.9만 |
|---|
| 2026.04.16 | ₩4,060 | ₩4,060 | ₩3,926 | ₩4,047 | -0.33% | 6.4만 |
|---|
| 2026.04.15 | ₩4,100 | ₩4,100 | ₩3,966 | ₩4,020 | -1.96% | 13.6만 |
|---|
| 2026.04.14 | ₩4,007 | ₩4,033 | ₩3,859 | ₩4,033 | +0.67% | 11.7만 |
|---|
| 2026.04.13 | ₩3,980 | ₩4,087 | ₩3,926 | ₩3,940 | -1.01% | 6.6만 |
|---|
| 2026.04.10 | ₩3,712 | ₩3,980 | ₩3,618 | ₩3,926 | +5.78% | 8.7만 |
|---|
| 2026.04.09 | ₩3,752 | ₩3,806 | ₩3,712 | ₩3,712 | -1.07% | 4.6만 |
|---|
| 2026.04.08 | ₩3,846 | ₩3,926 | ₩3,765 | ₩3,792 | -1.39% | 3만 |
|---|
| 2026.04.07 | ₩3,685 | ₩3,873 | ₩3,685 | ₩3,819 | +3.64% | 4.5천 |
|---|
| 2026.04.06 | ₩3,698 | ₩3,819 | ₩3,618 | ₩3,765 | +1.81% | 1.1만 |
|---|
| 2026.04.02 | ₩3,779 | ₩3,779 | ₩3,631 | ₩3,631 | -3.90% | 2.3만 |
|---|
| 2026.04.01 | ₩3,698 | ₩3,832 | ₩3,631 | ₩3,645 | -1.45% | 5.4만 |
|---|
| 2026.03.31 | ₩3,645 | ₩3,846 | ₩3,631 | ₩3,672 | +0.74% | 6.1만 |
|---|
| 2026.03.30 | ₩3,685 | ₩3,806 | ₩3,631 | ₩3,685 | 0.00% | 2.5만 |
|---|
| 2026.03.27 | ₩3,739 | ₩3,832 | ₩3,658 | ₩3,685 | -1.43% | 1.7만 |
|---|
| 2026.03.26 | ₩3,631 | ₩3,980 | ₩3,618 | ₩3,739 | +2.95% | 1만 |
|---|
| 2026.03.25 | ₩3,752 | ₩3,832 | ₩3,658 | ₩3,739 | -0.36% | 9.2만 |
|---|
| 2026.03.24 | ₩3,806 | ₩4,007 | ₩3,712 | ₩3,752 | -1.41% | 1.9만 |
|---|
| 2026.03.23 | ₩3,739 | ₩3,926 | ₩3,725 | ₩3,779 | +1.08% | 2.5만 |
|---|
| 2026.03.20 | ₩3,913 | ₩4,047 | ₩3,739 | ₩3,739 | -4.45% | 8.8만 |
|---|
| 2026.03.19 | ₩3,940 | ₩4,114 | ₩3,913 | ₩3,980 | +1.02% | 1.6만 |
|---|
| 2026.03.18 | ₩4,127 | ₩4,194 | ₩3,926 | ₩3,993 | -3.25% | 10.4만 |
|---|
| 2026.03.17 | ₩4,033 | ₩4,141 | ₩4,007 | ₩4,047 | +0.33% | 5.7만 |
|---|
| 2026.03.16 | ₩3,953 | ₩4,234 | ₩3,953 | ₩4,020 | +1.69% | 3.5만 |
|---|
| 2026.03.13 | ₩3,846 | ₩3,993 | ₩3,712 | ₩3,966 | +3.14% | 3.8만 |
|---|
| 2026.03.12 | ₩3,832 | ₩3,940 | ₩3,698 | ₩3,792 | -1.05% | 7.6만 |
|---|
| 2026.03.11 | ₩4,154 | ₩4,288 | ₩4,033 | ₩4,060 | -2.26% | 5.5만 |
|---|
| 2026.03.10 | ₩4,275 | ₩4,368 | ₩4,154 | ₩4,167 | -2.51% | 7.8천 |
|---|
| 2026.03.09 | ₩4,355 | ₩4,355 | ₩4,154 | ₩4,221 | -3.08% | 2.7만 |
|---|
| 2026.03.06 | ₩4,516 | ₩4,516 | ₩4,221 | ₩4,355 | -3.56% | 4만 |
|---|
| 2026.03.05 | ₩4,449 | ₩4,462 | ₩4,288 | ₩4,342 | -2.41% | 1.8만 |
|---|
| 2026.03.04 | ₩4,382 | ₩4,703 | ₩4,342 | ₩4,422 | +0.92% | 1.2만 |
|---|
| 2026.03.03 | ₩4,194 | ₩4,315 | ₩4,194 | ₩4,288 | +2.24% | 1.9만 |
|---|
| 2026.03.02 | ₩4,194 | ₩4,288 | ₩4,194 | ₩4,234 | +0.96% | 8.3천 |
|---|
| 2026.02.27 | ₩4,275 | ₩4,409 | ₩4,248 | ₩4,288 | +0.31% | 8.6천 |
|---|
| 2026.02.26 | ₩4,342 | ₩4,636 | ₩4,261 | ₩4,288 | -1.23% | 1.2만 |
|---|
| 2026.02.25 | ₩4,328 | ₩4,502 | ₩4,248 | ₩4,288 | -0.93% | 4.1만 |
|---|
| 2026.02.24 | ₩4,435 | ₩4,596 | ₩4,248 | ₩4,342 | -2.11% | 3.2만 |
|---|
| 2026.02.23 | ₩4,355 | ₩4,489 | ₩4,355 | ₩4,409 | +1.23% | 3.4만 |
|---|
| 2026.02.20 | ₩4,650 | ₩4,690 | ₩4,462 | ₩4,502 | -3.17% | 1.5만 |
|---|
| 2026.02.19 | ₩4,489 | ₩4,636 | ₩4,422 | ₩4,636 | +3.28% | 2.4만 |
|---|
| 2026.02.18 | ₩4,623 | ₩4,717 | ₩4,516 | ₩4,583 | -0.87% | 4.6만 |
|---|
| 2026.02.17 | ₩4,677 | ₩4,784 | ₩4,623 | ₩4,663 | -0.29% | 2.4만 |
|---|
| 2026.02.13 | ₩4,784 | ₩4,797 | ₩4,677 | ₩4,797 | +0.28% | 8.6천 |
|---|
| 2026.02.12 | ₩4,677 | ₩4,851 | ₩4,610 | ₩4,717 | +0.86% | 2만 |
|---|
| 2026.02.11 | ₩4,650 | ₩4,770 | ₩4,650 | ₩4,717 | +1.44% | 7.8천 |
|---|
| 2026.02.10 | ₩4,690 | ₩4,891 | ₩4,690 | ₩4,770 | +1.71% | 9.6천 |
|---|
| 2026.02.09 | ₩4,730 | ₩4,945 | ₩4,717 | ₩4,744 | +0.28% | 2.2만 |
|---|
| 2026.02.06 | ₩4,663 | ₩4,878 | ₩4,663 | ₩4,703 | +0.86% | 2.8만 |
|---|
| 2026.02.05 | ₩4,717 | ₩4,744 | ₩4,583 | ₩4,650 | -1.42% | 3.8만 |
|---|
| 2026.02.04 | ₩4,623 | ₩4,757 | ₩4,623 | ₩4,690 | +1.45% | 1.9만 |
|---|
| 2026.02.03 | ₩4,623 | ₩4,757 | ₩4,623 | ₩4,636 | +0.29% | 2만 |
|---|
| 2026.02.02 | ₩4,703 | ₩4,770 | ₩4,650 | ₩4,650 | -1.14% | 1만 |
|---|
| 2026.01.30 | ₩4,904 | ₩4,904 | ₩4,717 | ₩4,717 | -3.83% | 1.6만 |
|---|
| 2026.01.29 | ₩4,931 | ₩4,931 | ₩4,744 | ₩4,904 | -0.54% | 2만 |
|---|
| 2026.01.28 | ₩4,971 | ₩5,052 | ₩4,837 | ₩4,985 | +0.27% | 2만 |
|---|
| 2026.01.27 | ₩5,012 | ₩5,213 | ₩4,998 | ₩5,079 | +1.34% | 2.1만 |
|---|
| 2026.01.26 | ₩4,931 | ₩5,052 | ₩4,837 | ₩4,837 | -1.90% | 6.5만 |
|---|
| 2026.01.23 | ₩5,025 | ₩5,092 | ₩4,904 | ₩4,985 | -0.80% | 1.1만 |
|---|
| 2026.01.22 | ₩4,985 | ₩5,092 | ₩4,958 | ₩5,012 | +0.54% | 2.8천 |
|---|
| 2026.01.21 | ₩4,958 | ₩5,105 | ₩4,878 | ₩4,918 | -0.81% | 1.8만 |
|---|
| 2026.01.20 | ₩5,132 | ₩5,199 | ₩4,958 | ₩4,958 | -3.39% | 1.6만 |
|---|
| 2026.01.16 | ₩5,092 | ₩5,186 | ₩5,065 | ₩5,186 | +1.84% | 1.7만 |
|---|
| 2026.01.15 | ₩5,038 | ₩5,146 | ₩4,650 | ₩5,105 | +1.33% | 1.4만 |
|---|
| 2026.01.14 | ₩4,864 | ₩5,092 | ₩4,824 | ₩5,092 | +4.68% | 2.3만 |
|---|
| 2026.01.13 | ₩4,824 | ₩4,918 | ₩4,784 | ₩4,851 | +0.56% | 2.7만 |
|---|
| 2026.01.12 | ₩4,757 | ₩5,079 | ₩4,703 | ₩4,891 | +2.82% | 6.6만 |
|---|
| 2026.01.09 | ₩4,636 | ₩4,824 | ₩4,610 | ₩4,636 | 0.00% | 1.3만 |
|---|
| 2026.01.08 | ₩4,623 | ₩4,717 | ₩4,596 | ₩4,663 | +0.87% | 3.4만 |
|---|
| 2026.01.07 | ₩4,690 | ₩4,730 | ₩4,596 | ₩4,623 | -1.43% | 3만 |
|---|
| 2026.01.06 | ₩4,730 | ₩4,770 | ₩4,623 | ₩4,690 | -0.85% | 7.6천 |
|---|
| 2026.01.05 | ₩4,690 | ₩4,770 | ₩4,636 | ₩4,744 | +1.14% | 1.6만 |
|---|
| 2026.01.02 | ₩4,784 | ₩4,784 | ₩4,623 | ₩4,703 | -1.68% | 5만 |
|---|
| 2025.12.31 | ₩4,730 | ₩4,770 | ₩4,636 | ₩4,770 | +0.85% | 8.9만 |
|---|
| 2025.12.30 | ₩4,703 | ₩4,757 | ₩4,610 | ₩4,717 | +0.28% | 1.4만 |
|---|
| 2025.12.29 | ₩4,690 | ₩4,811 | ₩4,677 | ₩4,730 | +0.86% | 2.9만 |
|---|
| 2025.12.26 | ₩4,516 | ₩4,690 | ₩4,516 | ₩4,690 | +3.86% | 5.3만 |
|---|
| 2025.12.24 | ₩4,543 | ₩4,636 | ₩4,516 | ₩4,529 | -0.29% | 1.5만 |
|---|
| 2025.12.23 | ₩4,690 | ₩4,690 | ₩4,596 | ₩4,596 | -2.00% | 1.2만 |
|---|
| 2025.12.22 | ₩4,516 | ₩4,690 | ₩4,462 | ₩4,636 | +2.67% | 4.4만 |
|---|
| 2025.12.19 | ₩4,623 | ₩4,797 | ₩4,583 | ₩4,636 | +0.29% | 2.6만 |
|---|
| 2025.12.18 | ₩4,636 | ₩4,717 | ₩4,636 | ₩4,636 | 0.00% | 2.2만 |
|---|
| 2025.12.17 | ₩4,851 | ₩4,918 | ₩4,583 | ₩4,636 | -4.42% | 9.1만 |
|---|
| 2025.12.16 | ₩4,931 | ₩5,065 | ₩4,864 | ₩4,864 | -1.36% | 2.5만 |
|---|
| 2025.12.15 | ₩5,092 | ₩5,119 | ₩4,931 | ₩4,971 | -2.37% | 3.2만 |
|---|
| 2025.12.12 | ₩4,971 | ₩5,105 | ₩4,958 | ₩5,052 | +1.62% | 3만 |
|---|
| 2025.12.11 | ₩4,971 | ₩5,199 | ₩4,824 | ₩5,025 | +1.08% | 7.3만 |
|---|
| 2025.12.10 | ₩5,105 | ₩5,414 | ₩5,105 | ₩5,347 | +4.72% | 22.1만 |
|---|
| 2025.12.09 | ₩5,172 | ₩5,280 | ₩5,092 | ₩5,172 | 0.00% | 8만 |
|---|
| 2025.12.08 | ₩5,132 | ₩5,172 | ₩5,065 | ₩5,065 | -1.31% | 2만 |
|---|
| 2025.12.05 | ₩5,132 | ₩5,199 | ₩5,105 | ₩5,159 | +0.52% | 2만 |
|---|
| 2025.12.04 | ₩5,105 | ₩5,253 | ₩5,105 | ₩5,132 | +0.52% | 1.8만 |
|---|
| 2025.12.03 | ₩5,213 | ₩5,293 | ₩5,105 | ₩5,105 | -2.06% | 5만 |
|---|
| 2025.12.02 | ₩5,226 | ₩5,293 | ₩5,132 | ₩5,146 | -1.54% | 2.7만 |
|---|
| 2025.12.01 | ₩5,280 | ₩5,320 | ₩5,186 | ₩5,186 | -1.78% | 3.8천 |
|---|
| 2025.11.28 | ₩5,414 | ₩5,588 | ₩5,213 | ₩5,347 | -1.24% | 1.2만 |
|---|
| 2025.11.26 | ₩5,440 | ₩5,561 | ₩5,280 | ₩5,481 | +0.74% | 5.5만 |
|---|
| 2025.11.25 | ₩5,360 | ₩5,467 | ₩5,226 | ₩5,440 | +1.50% | 1.6만 |
|---|
| 2025.11.24 | ₩5,387 | ₩5,414 | ₩5,132 | ₩5,293 | -1.74% | 1.1만 |
|---|
| 2025.11.21 | ₩5,092 | ₩5,213 | ₩5,065 | ₩5,119 | +0.53% | 3.3만 |
|---|
| 2025.11.20 | ₩5,132 | ₩5,199 | ₩5,092 | ₩5,146 | +0.26% | 1.6만 |
|---|
| 2025.11.19 | ₩5,092 | ₩5,213 | ₩5,052 | ₩5,172 | +1.58% | 5만 |
|---|
| 2025.11.18 | ₩5,199 | ₩5,199 | ₩5,105 | ₩5,105 | -1.80% | 3.1만 |
|---|
| 2025.11.17 | ₩5,186 | ₩5,253 | ₩5,186 | ₩5,199 | +0.26% | 2.2만 |
|---|
| 2025.11.14 | ₩5,186 | ₩5,266 | ₩5,172 | ₩5,253 | +1.29% | 2천 |
|---|
| 2025.11.13 | ₩5,333 | ₩5,347 | ₩5,172 | ₩5,199 | -2.51% | 1.3만 |
|---|
| 2025.11.12 | ₩5,333 | ₩5,400 | ₩5,239 | ₩5,306 | -0.50% | 4.1천 |
|---|
| 2025.11.11 | ₩5,119 | ₩5,266 | ₩5,119 | ₩5,253 | +2.62% | 1.2만 |
|---|
| 2025.11.10 | ₩5,092 | ₩5,226 | ₩5,079 | ₩5,226 | +2.63% | 1.8만 |
|---|
| 2025.11.07 | ₩5,293 | ₩5,293 | ₩5,052 | ₩5,065 | -4.30% | 3만 |
|---|
| 2025.11.06 | ₩5,239 | ₩5,320 | ₩5,226 | ₩5,226 | -0.26% | 6.3천 |
|---|
| 2025.11.05 | ₩5,347 | ₩5,373 | ₩5,253 | ₩5,293 | -1.00% | 8.6천 |
|---|
| 2025.11.04 | ₩5,373 | ₩5,414 | ₩5,347 | ₩5,373 | 0.00% | 1.2만 |
|---|
| 2025.11.03 | ₩5,360 | ₩5,427 | ₩5,293 | ₩5,427 | +1.25% | 2만 |
|---|
| 2025.10.31 | ₩5,601 | ₩5,601 | ₩5,333 | ₩5,387 | -3.83% | 2.4만 |
|---|
| 2025.10.30 | ₩5,668 | ₩5,682 | ₩5,320 | ₩5,534 | -2.36% | 9.8만 |
|---|
| 2025.10.29 | ₩5,588 | ₩5,695 | ₩5,588 | ₩5,682 | +1.68% | 2.4천 |
|---|
| 2025.10.28 | ₩5,588 | ₩5,628 | ₩5,588 | ₩5,628 | +0.72% | 3.5천 |
|---|
| 2025.10.27 | ₩5,735 | ₩5,950 | ₩5,601 | ₩5,601 | -2.34% | 5.3천 |
|---|
| 2025.10.24 | ₩5,668 | ₩5,735 | ₩5,574 | ₩5,601 | -1.18% | 2.1만 |
|---|
| 2025.10.23 | ₩5,641 | ₩5,749 | ₩5,641 | ₩5,695 | +0.95% | 2.8천 |
|---|
| 2025.10.22 | ₩5,615 | ₩5,749 | ₩5,601 | ₩5,708 | +1.67% | 1.7만 |
|---|
| 2025.10.21 | ₩5,548 | ₩5,655 | ₩5,548 | ₩5,628 | +1.45% | 2.6천 |
|---|
| 2025.10.20 | ₩5,561 | ₩5,668 | ₩5,548 | ₩5,601 | +0.72% | 1만 |
|---|
| 2025.10.17 | ₩5,521 | ₩5,668 | ₩5,467 | ₩5,534 | +0.24% | 2.3만 |
|---|
| 2025.10.16 | ₩5,534 | ₩5,641 | ₩5,521 | ₩5,574 | +0.73% | 9.8천 |
|---|
| 2025.10.15 | ₩5,574 | ₩5,722 | ₩5,534 | ₩5,615 | +0.72% | 5.4천 |
|---|
| 2025.10.14 | ₩5,548 | ₩5,628 | ₩5,534 | ₩5,534 | -0.24% | 2.5만 |
|---|
| 2025.10.13 | ₩5,641 | ₩5,655 | ₩5,574 | ₩5,574 | -1.19% | 1.8만 |
|---|
| 2025.10.10 | ₩5,802 | ₩5,802 | ₩5,641 | ₩5,641 | -2.77% | 1만 |
|---|