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 | ₩4,923 | ₩5,003 | ₩4,762 | ₩4,910 | -0.27% | 3.1만 |
| 2026.10.08 | ₩4,856 | ₩4,923 | ₩4,575 | ₩4,856 | 0.00% | 11.8만 |
| 2026.10.07 | ₩4,896 | ₩5,231 | ₩4,843 | ₩4,883 | -0.27% | 6.4만 |
| 2026.10.06 | ₩5,057 | ₩5,070 | ₩4,883 | ₩4,883 | -3.44% | 2.6만 |
| 2026.10.05 | ₩5,257 | ₩5,311 | ₩4,990 | ₩5,057 | -3.82% | 7.1만 |
| 2026.10.02 | ₩4,923 | ₩5,217 | ₩4,923 | ₩5,204 | +5.71% | 6.2만 |
| 2026.10.01 | ₩4,936 | ₩5,003 | ₩4,843 | ₩4,870 | -1.36% | 5만 |
| 2026.09.30 | ₩5,150 | ₩5,284 | ₩4,936 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,963 |
| -3.64% |
| 6.2만 |
| 2026.09.29 | ₩4,963 | ₩5,164 | ₩4,963 | ₩5,150 | +3.77% | 5.2만 |
|---|
| 2026.09.28 | ₩4,896 | ₩5,150 | ₩4,776 | ₩5,003 | +2.19% | 27.5만 |
|---|
| 2026.09.25 | ₩4,709 | ₩4,843 | ₩4,709 | ₩4,762 | +1.14% | 4.1만 |
|---|
| 2026.09.24 | ₩4,789 | ₩4,803 | ₩4,696 | ₩4,696 | -1.96% | 4.3만 |
|---|
| 2026.09.23 | ₩4,856 | ₩5,003 | ₩4,749 | ₩4,789 | -1.38% | 13.4만 |
|---|
| 2026.09.22 | ₩4,816 | ₩4,870 | ₩4,789 | ₩4,816 | 0.00% | 8.1만 |
|---|
| 2026.09.21 | ₩4,923 | ₩4,923 | ₩4,736 | ₩4,816 | -2.17% | 21.2만 |
|---|
| 2026.09.18 | ₩4,776 | ₩4,977 | ₩4,776 | ₩4,856 | +1.68% | 9.4만 |
|---|
| 2026.09.17 | ₩4,829 | ₩5,030 | ₩4,803 | ₩4,870 | +0.83% | 10.6만 |
|---|
| 2026.09.16 | ₩5,003 | ₩5,030 | ₩4,776 | ₩4,776 | -4.55% | 6.6만 |
|---|
| 2026.09.15 | ₩5,070 | ₩5,191 | ₩4,910 | ₩4,990 | -1.58% | 8.6만 |
|---|
| 2026.09.14 | ₩5,204 | ₩5,284 | ₩4,990 | ₩5,017 | -3.60% | 20.6만 |
|---|
| 2026.09.11 | ₩5,124 | ₩5,244 | ₩4,722 | ₩5,017 | -2.09% | 30.2만 |
|---|
| 2026.09.10 | ₩5,472 | ₩5,485 | ₩4,843 | ₩5,124 | -6.36% | 152.5만 |
|---|
| 2026.09.09 | ₩4,575 | ₩4,776 | ₩4,562 | ₩4,669 | +2.05% | 115.8만 |
|---|
| 2026.09.08 | ₩4,548 | ₩4,709 | ₩4,548 | ₩4,575 | +0.59% | 2.7만 |
|---|
| 2026.09.04 | ₩4,508 | ₩4,615 | ₩4,415 | ₩4,589 | +1.78% | 2.2만 |
|---|
| 2026.09.03 | ₩4,401 | ₩4,575 | ₩4,401 | ₩4,508 | +2.43% | 1.3만 |
|---|
| 2026.09.02 | ₩4,455 | ₩4,495 | ₩4,348 | ₩4,375 | -1.80% | 3.6만 |
|---|
| 2026.09.01 | ₩4,455 | ₩4,575 | ₩4,415 | ₩4,415 | -0.90% | 7.2천 |
|---|
| 2026.08.31 | ₩4,602 | ₩4,682 | ₩4,428 | ₩4,495 | -2.33% | 1.9만 |
|---|
| 2026.08.28 | ₩4,535 | ₩4,602 | ₩4,468 | ₩4,602 | +1.47% | 1.6만 |
|---|
| 2026.08.27 | ₩4,535 | ₩4,629 | ₩4,535 | ₩4,589 | +1.18% | 1.1만 |
|---|
| 2026.08.26 | ₩4,575 | ₩4,696 | ₩4,548 | ₩4,589 | +0.29% | 1.4만 |
|---|
| 2026.08.25 | ₩4,682 | ₩4,722 | ₩4,589 | ₩4,655 | -0.57% | 3.7만 |
|---|
| 2026.08.24 | ₩4,508 | ₩4,682 | ₩4,508 | ₩4,615 | +2.37% | 1.1만 |
|---|
| 2026.08.21 | ₩4,428 | ₩4,602 | ₩4,428 | ₩4,575 | +3.32% | 1.1만 |
|---|
| 2026.08.20 | ₩4,388 | ₩4,522 | ₩4,348 | ₩4,401 | +0.30% | 7.1천 |
|---|
| 2026.08.19 | ₩4,522 | ₩4,575 | ₩4,334 | ₩4,375 | -3.25% | 2만 |
|---|
| 2026.08.18 | ₩4,415 | ₩4,589 | ₩4,415 | ₩4,495 | +1.82% | 4.6천 |
|---|
| 2026.08.17 | ₩4,441 | ₩4,562 | ₩4,308 | ₩4,482 | +0.90% | 3.2만 |
|---|
| 2026.08.14 | ₩4,562 | ₩4,682 | ₩4,441 | ₩4,441 | -2.64% | 4.1만 |
|---|
| 2026.08.13 | ₩4,629 | ₩4,696 | ₩4,562 | ₩4,562 | -1.45% | 8.2천 |
|---|
| 2026.08.12 | ₩4,615 | ₩4,682 | ₩4,615 | ₩4,629 | +0.29% | 9.8천 |
|---|
| 2026.08.11 | ₩4,508 | ₩4,669 | ₩4,482 | ₩4,615 | +2.37% | 1.4만 |
|---|
| 2026.08.10 | ₩4,682 | ₩4,762 | ₩4,508 | ₩4,508 | -3.71% | 1.3만 |
|---|
| 2026.08.07 | ₩4,682 | ₩4,776 | ₩4,589 | ₩4,655 | -0.57% | 1만 |
|---|
| 2026.08.06 | ₩4,589 | ₩4,816 | ₩4,562 | ₩4,736 | +3.21% | 6.6천 |
|---|
| 2026.08.05 | ₩4,642 | ₩4,736 | ₩4,615 | ₩4,682 | +0.86% | 7.3천 |
|---|
| 2026.08.04 | ₩4,843 | ₩4,843 | ₩4,615 | ₩4,615 | -4.70% | 3.8만 |
|---|
| 2026.08.03 | ₩4,669 | ₩4,883 | ₩4,669 | ₩4,669 | 0.00% | 9.8천 |
|---|
| 2026.07.31 | ₩4,736 | ₩4,762 | ₩4,629 | ₩4,655 | -1.69% | 1.4만 |
|---|
| 2026.07.30 | ₩4,856 | ₩4,856 | ₩4,736 | ₩4,736 | -2.48% | 1.2만 |
|---|
| 2026.07.29 | ₩4,736 | ₩4,843 | ₩4,722 | ₩4,776 | +0.85% | 3.6천 |
|---|
| 2026.07.28 | ₩4,856 | ₩4,856 | ₩4,736 | ₩4,762 | -1.93% | 6.2천 |
|---|
| 2026.07.27 | ₩4,843 | ₩4,950 | ₩4,762 | ₩4,803 | -0.83% | 4.9천 |
|---|
| 2026.07.24 | ₩4,696 | ₩4,816 | ₩4,655 | ₩4,749 | +1.14% | 6.7천 |
|---|
| 2026.07.23 | ₩4,883 | ₩4,990 | ₩4,696 | ₩4,696 | -3.84% | 9.7천 |
|---|
| 2026.07.22 | ₩5,097 | ₩5,097 | ₩4,896 | ₩4,936 | -3.15% | 7천 |
|---|
| 2026.07.21 | ₩5,084 | ₩5,097 | ₩4,883 | ₩4,950 | -2.63% | 1.2만 |
|---|
| 2026.07.20 | ₩4,990 | ₩5,110 | ₩4,803 | ₩5,017 | +0.54% | 3.6만 |
|---|
| 2026.07.17 | ₩5,137 | ₩5,217 | ₩4,789 | ₩4,950 | -3.65% | 1.6만 |
|---|
| 2026.07.16 | ₩5,110 | ₩5,217 | ₩5,057 | ₩5,070 | -0.79% | 9.6천 |
|---|
| 2026.07.15 | ₩5,057 | ₩5,204 | ₩4,990 | ₩5,110 | +1.06% | 3.6만 |
|---|
| 2026.07.14 | ₩5,084 | ₩5,538 | ₩4,923 | ₩5,070 | -0.26% | 13.8만 |
|---|
| 2026.07.13 | ₩4,334 | ₩4,803 | ₩4,334 | ₩4,629 | +6.79% | 4.7만 |
|---|
| 2026.07.10 | ₩4,227 | ₩4,388 | ₩4,227 | ₩4,308 | +1.90% | 1.9만 |
|---|
| 2026.07.09 | ₩4,214 | ₩4,321 | ₩4,120 | ₩4,254 | +0.95% | 1.7만 |
|---|
| 2026.07.08 | ₩4,281 | ₩4,441 | ₩4,201 | ₩4,214 | -1.56% | 1.4만 |
|---|
| 2026.07.07 | ₩4,415 | ₩4,482 | ₩4,294 | ₩4,294 | -2.73% | 2.3만 |
|---|
| 2026.07.06 | ₩4,468 | ₩4,548 | ₩4,428 | ₩4,455 | -0.30% | 1.8만 |
|---|
| 2026.07.02 | ₩4,281 | ₩4,682 | ₩4,147 | ₩4,589 | +7.19% | 5.7만 |
|---|
| 2026.07.01 | ₩4,160 | ₩4,268 | ₩4,134 | ₩4,134 | -0.64% | 8.6만 |
|---|
| 2026.06.30 | ₩4,134 | ₩4,254 | ₩4,134 | ₩4,147 | +0.32% | 1.3만 |
|---|
| 2026.06.29 | ₩4,294 | ₩4,308 | ₩4,080 | ₩4,160 | -3.12% | 1.3만 |
|---|
| 2026.06.26 | ₩4,187 | ₩4,281 | ₩4,094 | ₩4,120 | -1.60% | 13.3만 |
|---|
| 2026.06.25 | ₩4,201 | ₩4,308 | ₩4,120 | ₩4,134 | -1.59% | 1.4만 |
|---|
| 2026.06.24 | ₩4,268 | ₩4,294 | ₩4,094 | ₩4,147 | -2.82% | 3만 |
|---|
| 2026.06.23 | ₩4,107 | ₩4,254 | ₩4,107 | ₩4,174 | +1.63% | 1만 |
|---|
| 2026.06.22 | ₩4,334 | ₩4,334 | ₩4,187 | ₩4,214 | -2.78% | 8.7천 |
|---|
| 2026.06.18 | ₩4,214 | ₩4,281 | ₩4,107 | ₩4,281 | +1.59% | 6.9만 |
|---|
| 2026.06.17 | ₩4,294 | ₩4,468 | ₩4,187 | ₩4,187 | -2.49% | 1.5만 |
|---|
| 2026.06.16 | ₩4,281 | ₩4,348 | ₩4,160 | ₩4,268 | -0.31% | 3.1만 |
|---|
| 2026.06.15 | ₩4,187 | ₩4,535 | ₩4,107 | ₩4,214 | +0.64% | 14.6만 |
|---|
| 2026.06.12 | ₩4,053 | ₩4,281 | ₩4,053 | ₩4,134 | +1.98% | 3.1만 |
|---|
| 2026.06.11 | ₩4,214 | ₩4,214 | ₩4,040 | ₩4,053 | -3.81% | 6천 |
|---|
| 2026.06.10 | ₩4,147 | ₩4,174 | ₩4,040 | ₩4,107 | -0.97% | 1.4만 |
|---|
| 2026.06.09 | ₩4,120 | ₩4,281 | ₩4,080 | ₩4,080 | -0.97% | 2.3만 |
|---|
| 2026.06.08 | ₩4,227 | ₩4,281 | ₩4,094 | ₩4,134 | -2.22% | 1.4만 |
|---|
| 2026.06.05 | ₩4,281 | ₩4,281 | ₩4,080 | ₩4,227 | -1.25% | 1.2만 |
|---|
| 2026.06.04 | ₩4,308 | ₩4,348 | ₩4,214 | ₩4,268 | -0.93% | 1.8만 |
|---|
| 2026.06.03 | ₩4,308 | ₩4,308 | ₩4,147 | ₩4,241 | -1.55% | 5.7천 |
|---|
| 2026.06.02 | ₩4,107 | ₩4,308 | ₩4,094 | ₩4,281 | +4.23% | 1.5만 |
|---|
| 2026.06.01 | ₩4,147 | ₩4,241 | ₩4,067 | ₩4,214 | +1.61% | 1.1만 |
|---|
| 2026.05.29 | ₩4,053 | ₩4,201 | ₩3,893 | ₩4,147 | +2.31% | 5.5만 |
|---|
| 2026.05.28 | ₩4,067 | ₩4,241 | ₩3,973 | ₩4,040 | -0.66% | 6.5만 |
|---|
| 2026.05.27 | ₩4,214 | ₩4,214 | ₩4,027 | ₩4,027 | -4.44% | 1만 |
|---|
| 2026.05.26 | ₩3,880 | ₩4,174 | ₩3,880 | ₩4,174 | +7.59% | 2.6만 |
|---|
| 2026.05.22 | ₩4,120 | ₩4,214 | ₩3,906 | ₩4,067 | -1.30% | 1.2만 |
|---|
| 2026.05.21 | ₩4,107 | ₩4,281 | ₩4,000 | ₩4,067 | -0.98% | 9천 |
|---|
| 2026.05.20 | ₩4,094 | ₩4,107 | ₩3,960 | ₩4,107 | +0.33% | 1.5만 |
|---|
| 2026.05.19 | ₩4,281 | ₩4,281 | ₩3,946 | ₩4,000 | -6.56% | 1.9만 |
|---|
| 2026.05.18 | ₩4,348 | ₩4,348 | ₩4,094 | ₩4,094 | -5.85% | 7.7천 |
|---|
| 2026.05.15 | ₩4,214 | ₩4,281 | ₩4,094 | ₩4,201 | -0.32% | 1.9만 |
|---|
| 2026.05.14 | ₩4,415 | ₩4,508 | ₩4,227 | ₩4,241 | -3.94% | 2.5만 |
|---|
| 2026.05.13 | ₩4,548 | ₩4,669 | ₩4,388 | ₩4,415 | -2.94% | 2.8만 |
|---|
| 2026.05.12 | ₩4,696 | ₩4,816 | ₩4,334 | ₩4,629 | -1.42% | 1.6만 |
|---|
| 2026.05.11 | ₩4,856 | ₩4,977 | ₩4,669 | ₩4,709 | -3.03% | 6.2만 |
|---|
| 2026.05.08 | ₩4,749 | ₩4,977 | ₩4,615 | ₩4,829 | +1.69% | 2만 |
|---|
| 2026.05.07 | ₩4,816 | ₩4,816 | ₩4,615 | ₩4,816 | 0.00% | 6.8만 |
|---|
| 2026.05.06 | ₩4,615 | ₩4,843 | ₩4,428 | ₩4,803 | +4.06% | 8.6만 |
|---|
| 2026.05.05 | ₩4,548 | ₩4,696 | ₩4,548 | ₩4,669 | +2.65% | 2.4만 |
|---|
| 2026.05.04 | ₩4,535 | ₩4,589 | ₩4,401 | ₩4,562 | +0.59% | 2.1만 |
|---|
| 2026.05.01 | ₩4,348 | ₩4,602 | ₩4,254 | ₩4,548 | +4.62% | 5만 |
|---|
| 2026.04.30 | ₩4,388 | ₩4,455 | ₩4,241 | ₩4,401 | +0.30% | 2.4만 |
|---|
| 2026.04.29 | ₩4,401 | ₩4,401 | ₩4,241 | ₩4,361 | -0.91% | 1.4만 |
|---|
| 2026.04.28 | ₩4,294 | ₩4,375 | ₩4,294 | ₩4,348 | +1.25% | 1.5만 |
|---|
| 2026.04.27 | ₩4,080 | ₩4,428 | ₩4,080 | ₩4,348 | +6.56% | 5.1만 |
|---|
| 2026.04.24 | ₩4,120 | ₩4,134 | ₩4,040 | ₩4,040 | -1.95% | 7.2천 |
|---|
| 2026.04.23 | ₩4,013 | ₩4,094 | ₩3,960 | ₩4,067 | +1.33% | 2.3만 |
|---|
| 2026.04.22 | ₩4,040 | ₩4,080 | ₩3,920 | ₩4,027 | -0.33% | 2.5만 |
|---|
| 2026.04.21 | ₩4,027 | ₩4,094 | ₩3,920 | ₩4,040 | +0.33% | 8.1만 |
|---|
| 2026.04.20 | ₩4,120 | ₩4,147 | ₩4,027 | ₩4,040 | -1.95% | 2.8만 |
|---|
| 2026.04.17 | ₩4,094 | ₩4,187 | ₩3,987 | ₩4,107 | +0.33% | 9.9만 |
|---|
| 2026.04.16 | ₩4,053 | ₩4,053 | ₩3,920 | ₩4,040 | -0.33% | 6.4만 |
|---|
| 2026.04.15 | ₩4,094 | ₩4,094 | ₩3,960 | ₩4,013 | -1.96% | 13.6만 |
|---|
| 2026.04.14 | ₩4,000 | ₩4,027 | ₩3,853 | ₩4,027 | +0.67% | 11.7만 |
|---|
| 2026.04.13 | ₩3,973 | ₩4,080 | ₩3,920 | ₩3,933 | -1.01% | 6.6만 |
|---|
| 2026.04.10 | ₩3,706 | ₩3,973 | ₩3,612 | ₩3,920 | +5.78% | 8.7만 |
|---|
| 2026.04.09 | ₩3,746 | ₩3,799 | ₩3,706 | ₩3,706 | -1.07% | 4.6만 |
|---|
| 2026.04.08 | ₩3,839 | ₩3,920 | ₩3,759 | ₩3,786 | -1.39% | 3만 |
|---|
| 2026.04.07 | ₩3,679 | ₩3,866 | ₩3,679 | ₩3,813 | +3.64% | 4.5천 |
|---|
| 2026.04.06 | ₩3,692 | ₩3,813 | ₩3,612 | ₩3,759 | +1.81% | 1.1만 |
|---|
| 2026.04.02 | ₩3,773 | ₩3,773 | ₩3,625 | ₩3,625 | -3.90% | 2.3만 |
|---|
| 2026.04.01 | ₩3,692 | ₩3,826 | ₩3,625 | ₩3,639 | -1.45% | 5.4만 |
|---|
| 2026.03.31 | ₩3,639 | ₩3,839 | ₩3,625 | ₩3,666 | +0.74% | 6.1만 |
|---|
| 2026.03.30 | ₩3,679 | ₩3,799 | ₩3,625 | ₩3,679 | 0.00% | 2.5만 |
|---|
| 2026.03.27 | ₩3,732 | ₩3,826 | ₩3,652 | ₩3,679 | -1.43% | 1.7만 |
|---|
| 2026.03.26 | ₩3,625 | ₩3,973 | ₩3,612 | ₩3,732 | +2.95% | 1만 |
|---|
| 2026.03.25 | ₩3,746 | ₩3,826 | ₩3,652 | ₩3,732 | -0.36% | 9.2만 |
|---|
| 2026.03.24 | ₩3,799 | ₩4,000 | ₩3,706 | ₩3,746 | -1.41% | 1.9만 |
|---|
| 2026.03.23 | ₩3,732 | ₩3,920 | ₩3,719 | ₩3,773 | +1.08% | 2.5만 |
|---|
| 2026.03.20 | ₩3,906 | ₩4,040 | ₩3,732 | ₩3,732 | -4.45% | 8.8만 |
|---|
| 2026.03.19 | ₩3,933 | ₩4,107 | ₩3,906 | ₩3,973 | +1.02% | 1.6만 |
|---|
| 2026.03.18 | ₩4,120 | ₩4,187 | ₩3,920 | ₩3,987 | -3.25% | 10.4만 |
|---|
| 2026.03.17 | ₩4,027 | ₩4,134 | ₩4,000 | ₩4,040 | +0.33% | 5.7만 |
|---|
| 2026.03.16 | ₩3,946 | ₩4,227 | ₩3,946 | ₩4,013 | +1.69% | 3.5만 |
|---|
| 2026.03.13 | ₩3,839 | ₩3,987 | ₩3,706 | ₩3,960 | +3.14% | 3.8만 |
|---|
| 2026.03.12 | ₩3,826 | ₩3,933 | ₩3,692 | ₩3,786 | -1.05% | 7.6만 |
|---|
| 2026.03.11 | ₩4,147 | ₩4,281 | ₩4,027 | ₩4,053 | -2.26% | 5.5만 |
|---|
| 2026.03.10 | ₩4,268 | ₩4,361 | ₩4,147 | ₩4,160 | -2.51% | 7.8천 |
|---|
| 2026.03.09 | ₩4,348 | ₩4,348 | ₩4,147 | ₩4,214 | -3.08% | 2.7만 |
|---|
| 2026.03.06 | ₩4,508 | ₩4,508 | ₩4,214 | ₩4,348 | -3.56% | 4만 |
|---|
| 2026.03.05 | ₩4,441 | ₩4,455 | ₩4,281 | ₩4,334 | -2.41% | 1.8만 |
|---|
| 2026.03.04 | ₩4,375 | ₩4,696 | ₩4,334 | ₩4,415 | +0.92% | 1.2만 |
|---|
| 2026.03.03 | ₩4,187 | ₩4,308 | ₩4,187 | ₩4,281 | +2.24% | 1.9만 |
|---|
| 2026.03.02 | ₩4,187 | ₩4,281 | ₩4,187 | ₩4,227 | +0.96% | 8.3천 |
|---|
| 2026.02.27 | ₩4,268 | ₩4,401 | ₩4,241 | ₩4,281 | +0.31% | 8.6천 |
|---|
| 2026.02.26 | ₩4,334 | ₩4,629 | ₩4,254 | ₩4,281 | -1.23% | 1.2만 |
|---|
| 2026.02.25 | ₩4,321 | ₩4,495 | ₩4,241 | ₩4,281 | -0.93% | 4.1만 |
|---|
| 2026.02.24 | ₩4,428 | ₩4,589 | ₩4,241 | ₩4,334 | -2.11% | 3.2만 |
|---|
| 2026.02.23 | ₩4,348 | ₩4,482 | ₩4,348 | ₩4,401 | +1.23% | 3.4만 |
|---|
| 2026.02.20 | ₩4,642 | ₩4,682 | ₩4,455 | ₩4,495 | -3.17% | 1.5만 |
|---|
| 2026.02.19 | ₩4,482 | ₩4,629 | ₩4,415 | ₩4,629 | +3.28% | 2.4만 |
|---|
| 2026.02.18 | ₩4,615 | ₩4,709 | ₩4,508 | ₩4,575 | -0.87% | 4.6만 |
|---|
| 2026.02.17 | ₩4,669 | ₩4,776 | ₩4,615 | ₩4,655 | -0.29% | 2.4만 |
|---|
| 2026.02.13 | ₩4,776 | ₩4,789 | ₩4,669 | ₩4,789 | +0.28% | 8.6천 |
|---|
| 2026.02.12 | ₩4,669 | ₩4,843 | ₩4,602 | ₩4,709 | +0.86% | 2만 |
|---|
| 2026.02.11 | ₩4,642 | ₩4,762 | ₩4,642 | ₩4,709 | +1.44% | 7.8천 |
|---|
| 2026.02.10 | ₩4,682 | ₩4,883 | ₩4,682 | ₩4,762 | +1.71% | 9.6천 |
|---|
| 2026.02.09 | ₩4,722 | ₩4,936 | ₩4,709 | ₩4,736 | +0.28% | 2.2만 |
|---|
| 2026.02.06 | ₩4,655 | ₩4,870 | ₩4,655 | ₩4,696 | +0.86% | 2.8만 |
|---|
| 2026.02.05 | ₩4,709 | ₩4,736 | ₩4,575 | ₩4,642 | -1.42% | 3.8만 |
|---|
| 2026.02.04 | ₩4,615 | ₩4,749 | ₩4,615 | ₩4,682 | +1.45% | 1.9만 |
|---|
| 2026.02.03 | ₩4,615 | ₩4,749 | ₩4,615 | ₩4,629 | +0.29% | 2만 |
|---|
| 2026.02.02 | ₩4,696 | ₩4,762 | ₩4,642 | ₩4,642 | -1.14% | 1만 |
|---|
| 2026.01.30 | ₩4,896 | ₩4,896 | ₩4,709 | ₩4,709 | -3.83% | 1.6만 |
|---|
| 2026.01.29 | ₩4,923 | ₩4,923 | ₩4,736 | ₩4,896 | -0.54% | 2만 |
|---|
| 2026.01.28 | ₩4,963 | ₩5,043 | ₩4,829 | ₩4,977 | +0.27% | 2만 |
|---|
| 2026.01.27 | ₩5,003 | ₩5,204 | ₩4,990 | ₩5,070 | +1.34% | 2.1만 |
|---|
| 2026.01.26 | ₩4,923 | ₩5,043 | ₩4,829 | ₩4,829 | -1.90% | 6.5만 |
|---|
| 2026.01.23 | ₩5,017 | ₩5,084 | ₩4,896 | ₩4,977 | -0.80% | 1.1만 |
|---|
| 2026.01.22 | ₩4,977 | ₩5,084 | ₩4,950 | ₩5,003 | +0.54% | 2.8천 |
|---|
| 2026.01.21 | ₩4,950 | ₩5,097 | ₩4,870 | ₩4,910 | -0.81% | 1.8만 |
|---|
| 2026.01.20 | ₩5,124 | ₩5,191 | ₩4,950 | ₩4,950 | -3.39% | 1.6만 |
|---|
| 2026.01.16 | ₩5,084 | ₩5,177 | ₩5,057 | ₩5,177 | +1.84% | 1.7만 |
|---|
| 2026.01.15 | ₩5,030 | ₩5,137 | ₩4,642 | ₩5,097 | +1.33% | 1.4만 |
|---|
| 2026.01.14 | ₩4,856 | ₩5,084 | ₩4,816 | ₩5,084 | +4.68% | 2.3만 |
|---|
| 2026.01.13 | ₩4,816 | ₩4,910 | ₩4,776 | ₩4,843 | +0.56% | 2.7만 |
|---|
| 2026.01.12 | ₩4,749 | ₩5,070 | ₩4,696 | ₩4,883 | +2.82% | 6.6만 |
|---|
| 2026.01.09 | ₩4,629 | ₩4,816 | ₩4,602 | ₩4,629 | 0.00% | 1.3만 |
|---|
| 2026.01.08 | ₩4,615 | ₩4,709 | ₩4,589 | ₩4,655 | +0.87% | 3.4만 |
|---|
| 2026.01.07 | ₩4,682 | ₩4,722 | ₩4,589 | ₩4,615 | -1.43% | 3만 |
|---|
| 2026.01.06 | ₩4,722 | ₩4,762 | ₩4,615 | ₩4,682 | -0.85% | 7.6천 |
|---|
| 2026.01.05 | ₩4,682 | ₩4,762 | ₩4,629 | ₩4,736 | +1.14% | 1.6만 |
|---|
| 2026.01.02 | ₩4,776 | ₩4,776 | ₩4,615 | ₩4,696 | -1.68% | 5만 |
|---|
| 2025.12.31 | ₩4,722 | ₩4,762 | ₩4,629 | ₩4,762 | +0.85% | 8.9만 |
|---|
| 2025.12.30 | ₩4,696 | ₩4,749 | ₩4,602 | ₩4,709 | +0.28% | 1.4만 |
|---|
| 2025.12.29 | ₩4,682 | ₩4,803 | ₩4,669 | ₩4,722 | +0.86% | 2.9만 |
|---|
| 2025.12.26 | ₩4,508 | ₩4,682 | ₩4,508 | ₩4,682 | +3.86% | 5.3만 |
|---|
| 2025.12.24 | ₩4,535 | ₩4,629 | ₩4,508 | ₩4,522 | -0.29% | 1.5만 |
|---|
| 2025.12.23 | ₩4,682 | ₩4,682 | ₩4,589 | ₩4,589 | -2.00% | 1.2만 |
|---|
| 2025.12.22 | ₩4,508 | ₩4,682 | ₩4,455 | ₩4,629 | +2.67% | 4.4만 |
|---|
| 2025.12.19 | ₩4,615 | ₩4,789 | ₩4,575 | ₩4,629 | +0.29% | 2.6만 |
|---|
| 2025.12.18 | ₩4,629 | ₩4,709 | ₩4,629 | ₩4,629 | 0.00% | 2.2만 |
|---|
| 2025.12.17 | ₩4,843 | ₩4,910 | ₩4,575 | ₩4,629 | -4.42% | 9.1만 |
|---|
| 2025.12.16 | ₩4,923 | ₩5,057 | ₩4,856 | ₩4,856 | -1.36% | 2.5만 |
|---|
| 2025.12.15 | ₩5,084 | ₩5,110 | ₩4,923 | ₩4,963 | -2.37% | 3.2만 |
|---|
| 2025.12.12 | ₩4,963 | ₩5,097 | ₩4,950 | ₩5,043 | +1.62% | 3만 |
|---|
| 2025.12.11 | ₩4,963 | ₩5,191 | ₩4,816 | ₩5,017 | +1.08% | 7.3만 |
|---|
| 2025.12.10 | ₩5,097 | ₩5,405 | ₩5,097 | ₩5,338 | +4.72% | 22.1만 |
|---|
| 2025.12.09 | ₩5,164 | ₩5,271 | ₩5,084 | ₩5,164 | 0.00% | 8만 |
|---|
| 2025.12.08 | ₩5,124 | ₩5,164 | ₩5,057 | ₩5,057 | -1.31% | 2만 |
|---|
| 2025.12.05 | ₩5,124 | ₩5,191 | ₩5,097 | ₩5,150 | +0.52% | 2만 |
|---|
| 2025.12.04 | ₩5,097 | ₩5,244 | ₩5,097 | ₩5,124 | +0.52% | 1.8만 |
|---|
| 2025.12.03 | ₩5,204 | ₩5,284 | ₩5,097 | ₩5,097 | -2.06% | 5만 |
|---|
| 2025.12.02 | ₩5,217 | ₩5,284 | ₩5,124 | ₩5,137 | -1.54% | 2.7만 |
|---|
| 2025.12.01 | ₩5,271 | ₩5,311 | ₩5,177 | ₩5,177 | -1.78% | 3.8천 |
|---|
| 2025.11.28 | ₩5,405 | ₩5,579 | ₩5,204 | ₩5,338 | -1.24% | 1.2만 |
|---|
| 2025.11.26 | ₩5,431 | ₩5,552 | ₩5,271 | ₩5,472 | +0.74% | 5.5만 |
|---|
| 2025.11.25 | ₩5,351 | ₩5,458 | ₩5,217 | ₩5,431 | +1.50% | 1.6만 |
|---|
| 2025.11.24 | ₩5,378 | ₩5,405 | ₩5,124 | ₩5,284 | -1.74% | 1.1만 |
|---|
| 2025.11.21 | ₩5,084 | ₩5,204 | ₩5,057 | ₩5,110 | +0.53% | 3.3만 |
|---|
| 2025.11.20 | ₩5,124 | ₩5,191 | ₩5,084 | ₩5,137 | +0.26% | 1.6만 |
|---|
| 2025.11.19 | ₩5,084 | ₩5,204 | ₩5,043 | ₩5,164 | +1.58% | 5만 |
|---|
| 2025.11.18 | ₩5,191 | ₩5,191 | ₩5,097 | ₩5,097 | -1.80% | 3.1만 |
|---|
| 2025.11.17 | ₩5,177 | ₩5,244 | ₩5,177 | ₩5,191 | +0.26% | 2.2만 |
|---|
| 2025.11.14 | ₩5,177 | ₩5,257 | ₩5,164 | ₩5,244 | +1.29% | 2천 |
|---|
| 2025.11.13 | ₩5,324 | ₩5,338 | ₩5,164 | ₩5,191 | -2.51% | 1.3만 |
|---|
| 2025.11.12 | ₩5,324 | ₩5,391 | ₩5,231 | ₩5,298 | -0.50% | 4.1천 |
|---|
| 2025.11.11 | ₩5,110 | ₩5,257 | ₩5,110 | ₩5,244 | +2.62% | 1.2만 |
|---|
| 2025.11.10 | ₩5,084 | ₩5,217 | ₩5,070 | ₩5,217 | +2.63% | 1.8만 |
|---|
| 2025.11.07 | ₩5,284 | ₩5,284 | ₩5,043 | ₩5,057 | -4.30% | 3만 |
|---|
| 2025.11.06 | ₩5,231 | ₩5,311 | ₩5,217 | ₩5,217 | -0.26% | 6.3천 |
|---|
| 2025.11.05 | ₩5,338 | ₩5,364 | ₩5,244 | ₩5,284 | -1.00% | 8.6천 |
|---|
| 2025.11.04 | ₩5,364 | ₩5,405 | ₩5,338 | ₩5,364 | 0.00% | 1.2만 |
|---|
| 2025.11.03 | ₩5,351 | ₩5,418 | ₩5,284 | ₩5,418 | +1.25% | 2만 |
|---|
| 2025.10.31 | ₩5,592 | ₩5,592 | ₩5,324 | ₩5,378 | -3.83% | 2.4만 |
|---|
| 2025.10.30 | ₩5,659 | ₩5,672 | ₩5,311 | ₩5,525 | -2.36% | 9.8만 |
|---|
| 2025.10.29 | ₩5,579 | ₩5,686 | ₩5,579 | ₩5,672 | +1.68% | 2.4천 |
|---|
| 2025.10.28 | ₩5,579 | ₩5,619 | ₩5,579 | ₩5,619 | +0.72% | 3.5천 |
|---|
| 2025.10.27 | ₩5,726 | ₩5,940 | ₩5,592 | ₩5,592 | -2.34% | 5.3천 |
|---|
| 2025.10.24 | ₩5,659 | ₩5,726 | ₩5,565 | ₩5,592 | -1.18% | 2.1만 |
|---|
| 2025.10.23 | ₩5,632 | ₩5,739 | ₩5,632 | ₩5,686 | +0.95% | 2.8천 |
|---|
| 2025.10.22 | ₩5,605 | ₩5,739 | ₩5,592 | ₩5,699 | +1.67% | 1.7만 |
|---|
| 2025.10.21 | ₩5,538 | ₩5,645 | ₩5,538 | ₩5,619 | +1.45% | 2.6천 |
|---|
| 2025.10.20 | ₩5,552 | ₩5,659 | ₩5,538 | ₩5,592 | +0.72% | 1만 |
|---|
| 2025.10.17 | ₩5,512 | ₩5,659 | ₩5,458 | ₩5,525 | +0.24% | 2.3만 |
|---|
| 2025.10.16 | ₩5,525 | ₩5,632 | ₩5,512 | ₩5,565 | +0.73% | 9.8천 |
|---|
| 2025.10.15 | ₩5,565 | ₩5,712 | ₩5,525 | ₩5,605 | +0.72% | 5.4천 |
|---|
| 2025.10.14 | ₩5,538 | ₩5,619 | ₩5,525 | ₩5,525 | -0.24% | 2.5만 |
|---|
| 2025.10.13 | ₩5,632 | ₩5,645 | ₩5,565 | ₩5,565 | -1.19% | 1.8만 |
|---|
| 2025.10.10 | ₩5,793 | ₩5,793 | ₩5,632 | ₩5,632 | -2.77% | 1만 |
|---|