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 | ₩4,937 | ₩5,018 | ₩4,776 | ₩4,924 | -0.27% | 3.1만 |
| 2026.10.08 | ₩4,870 | ₩4,937 | ₩4,588 | ₩4,870 | 0.00% | 11.8만 |
| 2026.10.07 | ₩4,910 | ₩5,246 | ₩4,857 | ₩4,897 | -0.27% | 6.4만 |
| 2026.10.06 | ₩5,071 | ₩5,085 | ₩4,897 | ₩4,897 | -3.44% | 2.6만 |
| 2026.10.05 | ₩5,272 | ₩5,326 | ₩5,004 | ₩5,071 | -3.82% | 7.1만 |
| 2026.10.02 | ₩4,937 | ₩5,232 | ₩4,937 | ₩5,219 | +5.71% | 6.2만 |
| 2026.10.01 | ₩4,950 | ₩5,018 | ₩4,857 | ₩4,883 | -1.36% | 5만 |
| 2026.09.30 | ₩5,165 | ₩5,299 | ₩4,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,977 |
| -3.64% |
| 6.2만 |
| 2026.09.29 | ₩4,977 | ₩5,178 | ₩4,977 | ₩5,165 | +3.77% | 5.2만 |
|---|
| 2026.09.28 | ₩4,910 | ₩5,165 | ₩4,789 | ₩5,018 | +2.19% | 27.5만 |
|---|
| 2026.09.25 | ₩4,722 | ₩4,857 | ₩4,722 | ₩4,776 | +1.14% | 4.1만 |
|---|
| 2026.09.24 | ₩4,803 | ₩4,816 | ₩4,709 | ₩4,709 | -1.96% | 4.3만 |
|---|
| 2026.09.23 | ₩4,870 | ₩5,018 | ₩4,763 | ₩4,803 | -1.38% | 13.4만 |
|---|
| 2026.09.22 | ₩4,830 | ₩4,883 | ₩4,803 | ₩4,830 | 0.00% | 8.1만 |
|---|
| 2026.09.21 | ₩4,937 | ₩4,937 | ₩4,749 | ₩4,830 | -2.17% | 21.2만 |
|---|
| 2026.09.18 | ₩4,789 | ₩4,991 | ₩4,789 | ₩4,870 | +1.68% | 9.4만 |
|---|
| 2026.09.17 | ₩4,843 | ₩5,044 | ₩4,816 | ₩4,883 | +0.83% | 10.6만 |
|---|
| 2026.09.16 | ₩5,018 | ₩5,044 | ₩4,789 | ₩4,789 | -4.55% | 6.6만 |
|---|
| 2026.09.15 | ₩5,085 | ₩5,205 | ₩4,924 | ₩5,004 | -1.58% | 8.6만 |
|---|
| 2026.09.14 | ₩5,219 | ₩5,299 | ₩5,004 | ₩5,031 | -3.60% | 20.6만 |
|---|
| 2026.09.11 | ₩5,138 | ₩5,259 | ₩4,736 | ₩5,031 | -2.09% | 30.2만 |
|---|
| 2026.09.10 | ₩5,487 | ₩5,500 | ₩4,857 | ₩5,138 | -6.36% | 152.5만 |
|---|
| 2026.09.09 | ₩4,588 | ₩4,789 | ₩4,575 | ₩4,682 | +2.05% | 115.8만 |
|---|
| 2026.09.08 | ₩4,561 | ₩4,722 | ₩4,561 | ₩4,588 | +0.59% | 2.7만 |
|---|
| 2026.09.04 | ₩4,521 | ₩4,628 | ₩4,427 | ₩4,602 | +1.78% | 2.2만 |
|---|
| 2026.09.03 | ₩4,414 | ₩4,588 | ₩4,414 | ₩4,521 | +2.43% | 1.3만 |
|---|
| 2026.09.02 | ₩4,467 | ₩4,508 | ₩4,360 | ₩4,387 | -1.80% | 3.6만 |
|---|
| 2026.09.01 | ₩4,467 | ₩4,588 | ₩4,427 | ₩4,427 | -0.90% | 7.2천 |
|---|
| 2026.08.31 | ₩4,615 | ₩4,696 | ₩4,441 | ₩4,508 | -2.33% | 1.9만 |
|---|
| 2026.08.28 | ₩4,548 | ₩4,615 | ₩4,481 | ₩4,615 | +1.47% | 1.6만 |
|---|
| 2026.08.27 | ₩4,548 | ₩4,642 | ₩4,548 | ₩4,602 | +1.18% | 1.1만 |
|---|
| 2026.08.26 | ₩4,588 | ₩4,709 | ₩4,561 | ₩4,602 | +0.29% | 1.4만 |
|---|
| 2026.08.25 | ₩4,696 | ₩4,736 | ₩4,602 | ₩4,669 | -0.57% | 3.7만 |
|---|
| 2026.08.24 | ₩4,521 | ₩4,696 | ₩4,521 | ₩4,628 | +2.37% | 1.1만 |
|---|
| 2026.08.21 | ₩4,441 | ₩4,615 | ₩4,441 | ₩4,588 | +3.32% | 1.1만 |
|---|
| 2026.08.20 | ₩4,400 | ₩4,535 | ₩4,360 | ₩4,414 | +0.30% | 7.1천 |
|---|
| 2026.08.19 | ₩4,535 | ₩4,588 | ₩4,347 | ₩4,387 | -3.25% | 2만 |
|---|
| 2026.08.18 | ₩4,427 | ₩4,602 | ₩4,427 | ₩4,508 | +1.82% | 4.6천 |
|---|
| 2026.08.17 | ₩4,454 | ₩4,575 | ₩4,320 | ₩4,494 | +0.90% | 3.2만 |
|---|
| 2026.08.14 | ₩4,575 | ₩4,696 | ₩4,454 | ₩4,454 | -2.64% | 4.1만 |
|---|
| 2026.08.13 | ₩4,642 | ₩4,709 | ₩4,575 | ₩4,575 | -1.45% | 8.2천 |
|---|
| 2026.08.12 | ₩4,628 | ₩4,696 | ₩4,628 | ₩4,642 | +0.29% | 9.8천 |
|---|
| 2026.08.11 | ₩4,521 | ₩4,682 | ₩4,494 | ₩4,628 | +2.37% | 1.4만 |
|---|
| 2026.08.10 | ₩4,696 | ₩4,776 | ₩4,521 | ₩4,521 | -3.71% | 1.3만 |
|---|
| 2026.08.07 | ₩4,696 | ₩4,789 | ₩4,602 | ₩4,669 | -0.57% | 1만 |
|---|
| 2026.08.06 | ₩4,602 | ₩4,830 | ₩4,575 | ₩4,749 | +3.21% | 6.6천 |
|---|
| 2026.08.05 | ₩4,655 | ₩4,749 | ₩4,628 | ₩4,696 | +0.86% | 7.3천 |
|---|
| 2026.08.04 | ₩4,857 | ₩4,857 | ₩4,628 | ₩4,628 | -4.70% | 3.8만 |
|---|
| 2026.08.03 | ₩4,682 | ₩4,897 | ₩4,682 | ₩4,682 | 0.00% | 9.8천 |
|---|
| 2026.07.31 | ₩4,749 | ₩4,776 | ₩4,642 | ₩4,669 | -1.69% | 1.4만 |
|---|
| 2026.07.30 | ₩4,870 | ₩4,870 | ₩4,749 | ₩4,749 | -2.48% | 1.2만 |
|---|
| 2026.07.29 | ₩4,749 | ₩4,857 | ₩4,736 | ₩4,789 | +0.85% | 3.6천 |
|---|
| 2026.07.28 | ₩4,870 | ₩4,870 | ₩4,749 | ₩4,776 | -1.93% | 6.2천 |
|---|
| 2026.07.27 | ₩4,857 | ₩4,964 | ₩4,776 | ₩4,816 | -0.83% | 4.9천 |
|---|
| 2026.07.24 | ₩4,709 | ₩4,830 | ₩4,669 | ₩4,763 | +1.14% | 6.7천 |
|---|
| 2026.07.23 | ₩4,897 | ₩5,004 | ₩4,709 | ₩4,709 | -3.84% | 9.7천 |
|---|
| 2026.07.22 | ₩5,111 | ₩5,111 | ₩4,910 | ₩4,950 | -3.15% | 7천 |
|---|
| 2026.07.21 | ₩5,098 | ₩5,111 | ₩4,897 | ₩4,964 | -2.63% | 1.2만 |
|---|
| 2026.07.20 | ₩5,004 | ₩5,125 | ₩4,816 | ₩5,031 | +0.54% | 3.6만 |
|---|
| 2026.07.17 | ₩5,152 | ₩5,232 | ₩4,803 | ₩4,964 | -3.65% | 1.6만 |
|---|
| 2026.07.16 | ₩5,125 | ₩5,232 | ₩5,071 | ₩5,085 | -0.79% | 9.6천 |
|---|
| 2026.07.15 | ₩5,071 | ₩5,219 | ₩5,004 | ₩5,125 | +1.06% | 3.6만 |
|---|
| 2026.07.14 | ₩5,098 | ₩5,554 | ₩4,937 | ₩5,085 | -0.26% | 13.8만 |
|---|
| 2026.07.13 | ₩4,347 | ₩4,816 | ₩4,347 | ₩4,642 | +6.79% | 4.7만 |
|---|
| 2026.07.10 | ₩4,239 | ₩4,400 | ₩4,239 | ₩4,320 | +1.90% | 1.9만 |
|---|
| 2026.07.09 | ₩4,226 | ₩4,333 | ₩4,132 | ₩4,266 | +0.95% | 1.7만 |
|---|
| 2026.07.08 | ₩4,293 | ₩4,454 | ₩4,213 | ₩4,226 | -1.56% | 1.4만 |
|---|
| 2026.07.07 | ₩4,427 | ₩4,494 | ₩4,306 | ₩4,306 | -2.73% | 2.3만 |
|---|
| 2026.07.06 | ₩4,481 | ₩4,561 | ₩4,441 | ₩4,467 | -0.30% | 1.8만 |
|---|
| 2026.07.02 | ₩4,293 | ₩4,696 | ₩4,159 | ₩4,602 | +7.19% | 5.7만 |
|---|
| 2026.07.01 | ₩4,172 | ₩4,280 | ₩4,145 | ₩4,145 | -0.64% | 8.6만 |
|---|
| 2026.06.30 | ₩4,145 | ₩4,266 | ₩4,145 | ₩4,159 | +0.32% | 1.3만 |
|---|
| 2026.06.29 | ₩4,306 | ₩4,320 | ₩4,092 | ₩4,172 | -3.12% | 1.3만 |
|---|
| 2026.06.26 | ₩4,199 | ₩4,293 | ₩4,105 | ₩4,132 | -1.60% | 13.3만 |
|---|
| 2026.06.25 | ₩4,213 | ₩4,320 | ₩4,132 | ₩4,145 | -1.59% | 1.4만 |
|---|
| 2026.06.24 | ₩4,280 | ₩4,306 | ₩4,105 | ₩4,159 | -2.82% | 3만 |
|---|
| 2026.06.23 | ₩4,119 | ₩4,266 | ₩4,119 | ₩4,186 | +1.63% | 1만 |
|---|
| 2026.06.22 | ₩4,347 | ₩4,347 | ₩4,199 | ₩4,226 | -2.78% | 8.7천 |
|---|
| 2026.06.18 | ₩4,226 | ₩4,293 | ₩4,119 | ₩4,293 | +1.59% | 6.9만 |
|---|
| 2026.06.17 | ₩4,306 | ₩4,481 | ₩4,199 | ₩4,199 | -2.49% | 1.5만 |
|---|
| 2026.06.16 | ₩4,293 | ₩4,360 | ₩4,172 | ₩4,280 | -0.31% | 3.1만 |
|---|
| 2026.06.15 | ₩4,199 | ₩4,548 | ₩4,119 | ₩4,226 | +0.64% | 14.6만 |
|---|
| 2026.06.12 | ₩4,065 | ₩4,293 | ₩4,065 | ₩4,145 | +1.98% | 3.1만 |
|---|
| 2026.06.11 | ₩4,226 | ₩4,226 | ₩4,052 | ₩4,065 | -3.81% | 6천 |
|---|
| 2026.06.10 | ₩4,159 | ₩4,186 | ₩4,052 | ₩4,119 | -0.97% | 1.4만 |
|---|
| 2026.06.09 | ₩4,132 | ₩4,293 | ₩4,092 | ₩4,092 | -0.97% | 2.3만 |
|---|
| 2026.06.08 | ₩4,239 | ₩4,293 | ₩4,105 | ₩4,145 | -2.22% | 1.4만 |
|---|
| 2026.06.05 | ₩4,293 | ₩4,293 | ₩4,092 | ₩4,239 | -1.25% | 1.2만 |
|---|
| 2026.06.04 | ₩4,320 | ₩4,360 | ₩4,226 | ₩4,280 | -0.93% | 1.8만 |
|---|
| 2026.06.03 | ₩4,320 | ₩4,320 | ₩4,159 | ₩4,253 | -1.55% | 5.7천 |
|---|
| 2026.06.02 | ₩4,119 | ₩4,320 | ₩4,105 | ₩4,293 | +4.23% | 1.5만 |
|---|
| 2026.06.01 | ₩4,159 | ₩4,253 | ₩4,078 | ₩4,226 | +1.61% | 1.1만 |
|---|
| 2026.05.29 | ₩4,065 | ₩4,213 | ₩3,904 | ₩4,159 | +2.31% | 5.5만 |
|---|
| 2026.05.28 | ₩4,078 | ₩4,253 | ₩3,984 | ₩4,052 | -0.66% | 6.5만 |
|---|
| 2026.05.27 | ₩4,226 | ₩4,226 | ₩4,038 | ₩4,038 | -4.44% | 1만 |
|---|
| 2026.05.26 | ₩3,891 | ₩4,186 | ₩3,891 | ₩4,186 | +7.59% | 2.6만 |
|---|
| 2026.05.22 | ₩4,132 | ₩4,226 | ₩3,917 | ₩4,078 | -1.30% | 1.2만 |
|---|
| 2026.05.21 | ₩4,119 | ₩4,293 | ₩4,011 | ₩4,078 | -0.98% | 9천 |
|---|
| 2026.05.20 | ₩4,105 | ₩4,119 | ₩3,971 | ₩4,119 | +0.33% | 1.5만 |
|---|
| 2026.05.19 | ₩4,293 | ₩4,293 | ₩3,958 | ₩4,011 | -6.56% | 1.9만 |
|---|
| 2026.05.18 | ₩4,360 | ₩4,360 | ₩4,105 | ₩4,105 | -5.85% | 7.7천 |
|---|
| 2026.05.15 | ₩4,226 | ₩4,293 | ₩4,105 | ₩4,213 | -0.32% | 1.9만 |
|---|
| 2026.05.14 | ₩4,427 | ₩4,521 | ₩4,239 | ₩4,253 | -3.94% | 2.5만 |
|---|
| 2026.05.13 | ₩4,561 | ₩4,682 | ₩4,400 | ₩4,427 | -2.94% | 2.8만 |
|---|
| 2026.05.12 | ₩4,709 | ₩4,830 | ₩4,347 | ₩4,642 | -1.42% | 1.6만 |
|---|
| 2026.05.11 | ₩4,870 | ₩4,991 | ₩4,682 | ₩4,722 | -3.03% | 6.2만 |
|---|
| 2026.05.08 | ₩4,763 | ₩4,991 | ₩4,628 | ₩4,843 | +1.69% | 2만 |
|---|
| 2026.05.07 | ₩4,830 | ₩4,830 | ₩4,628 | ₩4,830 | 0.00% | 6.8만 |
|---|
| 2026.05.06 | ₩4,628 | ₩4,857 | ₩4,441 | ₩4,816 | +4.06% | 8.6만 |
|---|
| 2026.05.05 | ₩4,561 | ₩4,709 | ₩4,561 | ₩4,682 | +2.65% | 2.4만 |
|---|
| 2026.05.04 | ₩4,548 | ₩4,602 | ₩4,414 | ₩4,575 | +0.59% | 2.1만 |
|---|
| 2026.05.01 | ₩4,360 | ₩4,615 | ₩4,266 | ₩4,561 | +4.62% | 5만 |
|---|
| 2026.04.30 | ₩4,400 | ₩4,467 | ₩4,253 | ₩4,414 | +0.30% | 2.4만 |
|---|
| 2026.04.29 | ₩4,414 | ₩4,414 | ₩4,253 | ₩4,374 | -0.91% | 1.4만 |
|---|
| 2026.04.28 | ₩4,306 | ₩4,387 | ₩4,306 | ₩4,360 | +1.25% | 1.5만 |
|---|
| 2026.04.27 | ₩4,092 | ₩4,441 | ₩4,092 | ₩4,360 | +6.56% | 5.1만 |
|---|
| 2026.04.24 | ₩4,132 | ₩4,145 | ₩4,052 | ₩4,052 | -1.95% | 7.2천 |
|---|
| 2026.04.23 | ₩4,025 | ₩4,105 | ₩3,971 | ₩4,078 | +1.33% | 2.3만 |
|---|
| 2026.04.22 | ₩4,052 | ₩4,092 | ₩3,931 | ₩4,038 | -0.33% | 2.5만 |
|---|
| 2026.04.21 | ₩4,038 | ₩4,105 | ₩3,931 | ₩4,052 | +0.33% | 8.1만 |
|---|
| 2026.04.20 | ₩4,132 | ₩4,159 | ₩4,038 | ₩4,052 | -1.95% | 2.8만 |
|---|
| 2026.04.17 | ₩4,105 | ₩4,199 | ₩3,998 | ₩4,119 | +0.33% | 9.9만 |
|---|
| 2026.04.16 | ₩4,065 | ₩4,065 | ₩3,931 | ₩4,052 | -0.33% | 6.4만 |
|---|
| 2026.04.15 | ₩4,105 | ₩4,105 | ₩3,971 | ₩4,025 | -1.96% | 13.6만 |
|---|
| 2026.04.14 | ₩4,011 | ₩4,038 | ₩3,864 | ₩4,038 | +0.67% | 11.7만 |
|---|
| 2026.04.13 | ₩3,984 | ₩4,092 | ₩3,931 | ₩3,944 | -1.01% | 6.6만 |
|---|
| 2026.04.10 | ₩3,716 | ₩3,984 | ₩3,622 | ₩3,931 | +5.78% | 8.7만 |
|---|
| 2026.04.09 | ₩3,756 | ₩3,810 | ₩3,716 | ₩3,716 | -1.07% | 4.6만 |
|---|
| 2026.04.08 | ₩3,850 | ₩3,931 | ₩3,770 | ₩3,797 | -1.39% | 3만 |
|---|
| 2026.04.07 | ₩3,689 | ₩3,877 | ₩3,689 | ₩3,824 | +3.64% | 4.5천 |
|---|
| 2026.04.06 | ₩3,703 | ₩3,824 | ₩3,622 | ₩3,770 | +1.81% | 1.1만 |
|---|
| 2026.04.02 | ₩3,783 | ₩3,783 | ₩3,636 | ₩3,636 | -3.90% | 2.3만 |
|---|
| 2026.04.01 | ₩3,703 | ₩3,837 | ₩3,636 | ₩3,649 | -1.45% | 5.4만 |
|---|
| 2026.03.31 | ₩3,649 | ₩3,850 | ₩3,636 | ₩3,676 | +0.74% | 6.1만 |
|---|
| 2026.03.30 | ₩3,689 | ₩3,810 | ₩3,636 | ₩3,689 | 0.00% | 2.5만 |
|---|
| 2026.03.27 | ₩3,743 | ₩3,837 | ₩3,663 | ₩3,689 | -1.43% | 1.7만 |
|---|
| 2026.03.26 | ₩3,636 | ₩3,984 | ₩3,622 | ₩3,743 | +2.95% | 1만 |
|---|
| 2026.03.25 | ₩3,756 | ₩3,837 | ₩3,663 | ₩3,743 | -0.36% | 9.2만 |
|---|
| 2026.03.24 | ₩3,810 | ₩4,011 | ₩3,716 | ₩3,756 | -1.41% | 1.9만 |
|---|
| 2026.03.23 | ₩3,743 | ₩3,931 | ₩3,730 | ₩3,783 | +1.08% | 2.5만 |
|---|
| 2026.03.20 | ₩3,917 | ₩4,052 | ₩3,743 | ₩3,743 | -4.45% | 8.8만 |
|---|
| 2026.03.19 | ₩3,944 | ₩4,119 | ₩3,917 | ₩3,984 | +1.02% | 1.6만 |
|---|
| 2026.03.18 | ₩4,132 | ₩4,199 | ₩3,931 | ₩3,998 | -3.25% | 10.4만 |
|---|
| 2026.03.17 | ₩4,038 | ₩4,145 | ₩4,011 | ₩4,052 | +0.33% | 5.7만 |
|---|
| 2026.03.16 | ₩3,958 | ₩4,239 | ₩3,958 | ₩4,025 | +1.69% | 3.5만 |
|---|
| 2026.03.13 | ₩3,850 | ₩3,998 | ₩3,716 | ₩3,971 | +3.14% | 3.8만 |
|---|
| 2026.03.12 | ₩3,837 | ₩3,944 | ₩3,703 | ₩3,797 | -1.05% | 7.6만 |
|---|
| 2026.03.11 | ₩4,159 | ₩4,293 | ₩4,038 | ₩4,065 | -2.26% | 5.5만 |
|---|
| 2026.03.10 | ₩4,280 | ₩4,374 | ₩4,159 | ₩4,172 | -2.51% | 7.8천 |
|---|
| 2026.03.09 | ₩4,360 | ₩4,360 | ₩4,159 | ₩4,226 | -3.08% | 2.7만 |
|---|
| 2026.03.06 | ₩4,521 | ₩4,521 | ₩4,226 | ₩4,360 | -3.56% | 4만 |
|---|
| 2026.03.05 | ₩4,454 | ₩4,467 | ₩4,293 | ₩4,347 | -2.41% | 1.8만 |
|---|
| 2026.03.04 | ₩4,387 | ₩4,709 | ₩4,347 | ₩4,427 | +0.92% | 1.2만 |
|---|
| 2026.03.03 | ₩4,199 | ₩4,320 | ₩4,199 | ₩4,293 | +2.24% | 1.9만 |
|---|
| 2026.03.02 | ₩4,199 | ₩4,293 | ₩4,199 | ₩4,239 | +0.96% | 8.3천 |
|---|
| 2026.02.27 | ₩4,280 | ₩4,414 | ₩4,253 | ₩4,293 | +0.31% | 8.6천 |
|---|
| 2026.02.26 | ₩4,347 | ₩4,642 | ₩4,266 | ₩4,293 | -1.23% | 1.2만 |
|---|
| 2026.02.25 | ₩4,333 | ₩4,508 | ₩4,253 | ₩4,293 | -0.93% | 4.1만 |
|---|
| 2026.02.24 | ₩4,441 | ₩4,602 | ₩4,253 | ₩4,347 | -2.11% | 3.2만 |
|---|
| 2026.02.23 | ₩4,360 | ₩4,494 | ₩4,360 | ₩4,414 | +1.23% | 3.4만 |
|---|
| 2026.02.20 | ₩4,655 | ₩4,696 | ₩4,467 | ₩4,508 | -3.17% | 1.5만 |
|---|
| 2026.02.19 | ₩4,494 | ₩4,642 | ₩4,427 | ₩4,642 | +3.28% | 2.4만 |
|---|
| 2026.02.18 | ₩4,628 | ₩4,722 | ₩4,521 | ₩4,588 | -0.87% | 4.6만 |
|---|
| 2026.02.17 | ₩4,682 | ₩4,789 | ₩4,628 | ₩4,669 | -0.29% | 2.4만 |
|---|
| 2026.02.13 | ₩4,789 | ₩4,803 | ₩4,682 | ₩4,803 | +0.28% | 8.6천 |
|---|
| 2026.02.12 | ₩4,682 | ₩4,857 | ₩4,615 | ₩4,722 | +0.86% | 2만 |
|---|
| 2026.02.11 | ₩4,655 | ₩4,776 | ₩4,655 | ₩4,722 | +1.44% | 7.8천 |
|---|
| 2026.02.10 | ₩4,696 | ₩4,897 | ₩4,696 | ₩4,776 | +1.71% | 9.6천 |
|---|
| 2026.02.09 | ₩4,736 | ₩4,950 | ₩4,722 | ₩4,749 | +0.28% | 2.2만 |
|---|
| 2026.02.06 | ₩4,669 | ₩4,883 | ₩4,669 | ₩4,709 | +0.86% | 2.8만 |
|---|
| 2026.02.05 | ₩4,722 | ₩4,749 | ₩4,588 | ₩4,655 | -1.42% | 3.8만 |
|---|
| 2026.02.04 | ₩4,628 | ₩4,763 | ₩4,628 | ₩4,696 | +1.45% | 1.9만 |
|---|
| 2026.02.03 | ₩4,628 | ₩4,763 | ₩4,628 | ₩4,642 | +0.29% | 2만 |
|---|
| 2026.02.02 | ₩4,709 | ₩4,776 | ₩4,655 | ₩4,655 | -1.14% | 1만 |
|---|
| 2026.01.30 | ₩4,910 | ₩4,910 | ₩4,722 | ₩4,722 | -3.83% | 1.6만 |
|---|
| 2026.01.29 | ₩4,937 | ₩4,937 | ₩4,749 | ₩4,910 | -0.54% | 2만 |
|---|
| 2026.01.28 | ₩4,977 | ₩5,058 | ₩4,843 | ₩4,991 | +0.27% | 2만 |
|---|
| 2026.01.27 | ₩5,018 | ₩5,219 | ₩5,004 | ₩5,085 | +1.34% | 2.1만 |
|---|
| 2026.01.26 | ₩4,937 | ₩5,058 | ₩4,843 | ₩4,843 | -1.90% | 6.5만 |
|---|
| 2026.01.23 | ₩5,031 | ₩5,098 | ₩4,910 | ₩4,991 | -0.80% | 1.1만 |
|---|
| 2026.01.22 | ₩4,991 | ₩5,098 | ₩4,964 | ₩5,018 | +0.54% | 2.8천 |
|---|
| 2026.01.21 | ₩4,964 | ₩5,111 | ₩4,883 | ₩4,924 | -0.81% | 1.8만 |
|---|
| 2026.01.20 | ₩5,138 | ₩5,205 | ₩4,964 | ₩4,964 | -3.39% | 1.6만 |
|---|
| 2026.01.16 | ₩5,098 | ₩5,192 | ₩5,071 | ₩5,192 | +1.84% | 1.7만 |
|---|
| 2026.01.15 | ₩5,044 | ₩5,152 | ₩4,655 | ₩5,111 | +1.33% | 1.4만 |
|---|
| 2026.01.14 | ₩4,870 | ₩5,098 | ₩4,830 | ₩5,098 | +4.68% | 2.3만 |
|---|
| 2026.01.13 | ₩4,830 | ₩4,924 | ₩4,789 | ₩4,857 | +0.56% | 2.7만 |
|---|
| 2026.01.12 | ₩4,763 | ₩5,085 | ₩4,709 | ₩4,897 | +2.82% | 6.6만 |
|---|
| 2026.01.09 | ₩4,642 | ₩4,830 | ₩4,615 | ₩4,642 | 0.00% | 1.3만 |
|---|
| 2026.01.08 | ₩4,628 | ₩4,722 | ₩4,602 | ₩4,669 | +0.87% | 3.4만 |
|---|
| 2026.01.07 | ₩4,696 | ₩4,736 | ₩4,602 | ₩4,628 | -1.43% | 3만 |
|---|
| 2026.01.06 | ₩4,736 | ₩4,776 | ₩4,628 | ₩4,696 | -0.85% | 7.6천 |
|---|
| 2026.01.05 | ₩4,696 | ₩4,776 | ₩4,642 | ₩4,749 | +1.14% | 1.6만 |
|---|
| 2026.01.02 | ₩4,789 | ₩4,789 | ₩4,628 | ₩4,709 | -1.68% | 5만 |
|---|
| 2025.12.31 | ₩4,736 | ₩4,776 | ₩4,642 | ₩4,776 | +0.85% | 8.9만 |
|---|
| 2025.12.30 | ₩4,709 | ₩4,763 | ₩4,615 | ₩4,722 | +0.28% | 1.4만 |
|---|
| 2025.12.29 | ₩4,696 | ₩4,816 | ₩4,682 | ₩4,736 | +0.86% | 2.9만 |
|---|
| 2025.12.26 | ₩4,521 | ₩4,696 | ₩4,521 | ₩4,696 | +3.86% | 5.3만 |
|---|
| 2025.12.24 | ₩4,548 | ₩4,642 | ₩4,521 | ₩4,535 | -0.29% | 1.5만 |
|---|
| 2025.12.23 | ₩4,696 | ₩4,696 | ₩4,602 | ₩4,602 | -2.00% | 1.2만 |
|---|
| 2025.12.22 | ₩4,521 | ₩4,696 | ₩4,467 | ₩4,642 | +2.67% | 4.4만 |
|---|
| 2025.12.19 | ₩4,628 | ₩4,803 | ₩4,588 | ₩4,642 | +0.29% | 2.6만 |
|---|
| 2025.12.18 | ₩4,642 | ₩4,722 | ₩4,642 | ₩4,642 | 0.00% | 2.2만 |
|---|
| 2025.12.17 | ₩4,857 | ₩4,924 | ₩4,588 | ₩4,642 | -4.42% | 9.1만 |
|---|
| 2025.12.16 | ₩4,937 | ₩5,071 | ₩4,870 | ₩4,870 | -1.36% | 2.5만 |
|---|
| 2025.12.15 | ₩5,098 | ₩5,125 | ₩4,937 | ₩4,977 | -2.37% | 3.2만 |
|---|
| 2025.12.12 | ₩4,977 | ₩5,111 | ₩4,964 | ₩5,058 | +1.62% | 3만 |
|---|
| 2025.12.11 | ₩4,977 | ₩5,205 | ₩4,830 | ₩5,031 | +1.08% | 7.3만 |
|---|
| 2025.12.10 | ₩5,111 | ₩5,420 | ₩5,111 | ₩5,353 | +4.72% | 22.1만 |
|---|
| 2025.12.09 | ₩5,178 | ₩5,286 | ₩5,098 | ₩5,178 | 0.00% | 8만 |
|---|
| 2025.12.08 | ₩5,138 | ₩5,178 | ₩5,071 | ₩5,071 | -1.31% | 2만 |
|---|
| 2025.12.05 | ₩5,138 | ₩5,205 | ₩5,111 | ₩5,165 | +0.52% | 2만 |
|---|
| 2025.12.04 | ₩5,111 | ₩5,259 | ₩5,111 | ₩5,138 | +0.52% | 1.8만 |
|---|
| 2025.12.03 | ₩5,219 | ₩5,299 | ₩5,111 | ₩5,111 | -2.06% | 5만 |
|---|
| 2025.12.02 | ₩5,232 | ₩5,299 | ₩5,138 | ₩5,152 | -1.54% | 2.7만 |
|---|
| 2025.12.01 | ₩5,286 | ₩5,326 | ₩5,192 | ₩5,192 | -1.78% | 3.8천 |
|---|
| 2025.11.28 | ₩5,420 | ₩5,594 | ₩5,219 | ₩5,353 | -1.24% | 1.2만 |
|---|
| 2025.11.26 | ₩5,447 | ₩5,568 | ₩5,286 | ₩5,487 | +0.74% | 5.5만 |
|---|
| 2025.11.25 | ₩5,366 | ₩5,474 | ₩5,232 | ₩5,447 | +1.50% | 1.6만 |
|---|
| 2025.11.24 | ₩5,393 | ₩5,420 | ₩5,138 | ₩5,299 | -1.74% | 1.1만 |
|---|
| 2025.11.21 | ₩5,098 | ₩5,219 | ₩5,071 | ₩5,125 | +0.53% | 3.3만 |
|---|
| 2025.11.20 | ₩5,138 | ₩5,205 | ₩5,098 | ₩5,152 | +0.26% | 1.6만 |
|---|
| 2025.11.19 | ₩5,098 | ₩5,219 | ₩5,058 | ₩5,178 | +1.58% | 5만 |
|---|
| 2025.11.18 | ₩5,205 | ₩5,205 | ₩5,111 | ₩5,111 | -1.80% | 3.1만 |
|---|
| 2025.11.17 | ₩5,192 | ₩5,259 | ₩5,192 | ₩5,205 | +0.26% | 2.2만 |
|---|
| 2025.11.14 | ₩5,192 | ₩5,272 | ₩5,178 | ₩5,259 | +1.29% | 2천 |
|---|
| 2025.11.13 | ₩5,339 | ₩5,353 | ₩5,178 | ₩5,205 | -2.51% | 1.3만 |
|---|
| 2025.11.12 | ₩5,339 | ₩5,407 | ₩5,246 | ₩5,313 | -0.50% | 4.1천 |
|---|
| 2025.11.11 | ₩5,125 | ₩5,272 | ₩5,125 | ₩5,259 | +2.62% | 1.2만 |
|---|
| 2025.11.10 | ₩5,098 | ₩5,232 | ₩5,085 | ₩5,232 | +2.63% | 1.8만 |
|---|
| 2025.11.07 | ₩5,299 | ₩5,299 | ₩5,058 | ₩5,071 | -4.30% | 3만 |
|---|
| 2025.11.06 | ₩5,246 | ₩5,326 | ₩5,232 | ₩5,232 | -0.26% | 6.3천 |
|---|
| 2025.11.05 | ₩5,353 | ₩5,380 | ₩5,259 | ₩5,299 | -1.00% | 8.6천 |
|---|
| 2025.11.04 | ₩5,380 | ₩5,420 | ₩5,353 | ₩5,380 | 0.00% | 1.2만 |
|---|
| 2025.11.03 | ₩5,366 | ₩5,433 | ₩5,299 | ₩5,433 | +1.25% | 2만 |
|---|
| 2025.10.31 | ₩5,608 | ₩5,608 | ₩5,339 | ₩5,393 | -3.83% | 2.4만 |
|---|
| 2025.10.30 | ₩5,675 | ₩5,688 | ₩5,326 | ₩5,541 | -2.36% | 9.8만 |
|---|
| 2025.10.29 | ₩5,594 | ₩5,702 | ₩5,594 | ₩5,688 | +1.68% | 2.4천 |
|---|
| 2025.10.28 | ₩5,594 | ₩5,635 | ₩5,594 | ₩5,635 | +0.72% | 3.5천 |
|---|
| 2025.10.27 | ₩5,742 | ₩5,957 | ₩5,608 | ₩5,608 | -2.34% | 5.3천 |
|---|
| 2025.10.24 | ₩5,675 | ₩5,742 | ₩5,581 | ₩5,608 | -1.18% | 2.1만 |
|---|
| 2025.10.23 | ₩5,648 | ₩5,755 | ₩5,648 | ₩5,702 | +0.95% | 2.8천 |
|---|
| 2025.10.22 | ₩5,621 | ₩5,755 | ₩5,608 | ₩5,715 | +1.67% | 1.7만 |
|---|
| 2025.10.21 | ₩5,554 | ₩5,661 | ₩5,554 | ₩5,635 | +1.45% | 2.6천 |
|---|
| 2025.10.20 | ₩5,568 | ₩5,675 | ₩5,554 | ₩5,608 | +0.72% | 1만 |
|---|
| 2025.10.17 | ₩5,527 | ₩5,675 | ₩5,474 | ₩5,541 | +0.24% | 2.3만 |
|---|
| 2025.10.16 | ₩5,541 | ₩5,648 | ₩5,527 | ₩5,581 | +0.73% | 9.8천 |
|---|
| 2025.10.15 | ₩5,581 | ₩5,729 | ₩5,541 | ₩5,621 | +0.72% | 5.4천 |
|---|
| 2025.10.14 | ₩5,554 | ₩5,635 | ₩5,541 | ₩5,541 | -0.24% | 2.5만 |
|---|
| 2025.10.13 | ₩5,648 | ₩5,661 | ₩5,581 | ₩5,581 | -1.19% | 1.8만 |
|---|
| 2025.10.10 | ₩5,809 | ₩5,809 | ₩5,648 | ₩5,648 | -2.77% | 1만 |
|---|