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 | ₩4,912 | ₩4,992 | ₩4,752 | ₩4,899 | -0.27% | 3.1만 |
| 2026.10.08 | ₩4,846 | ₩4,912 | ₩4,565 | ₩4,846 | 0.00% | 11.8만 |
| 2026.10.07 | ₩4,886 | ₩5,219 | ₩4,832 | ₩4,872 | -0.27% | 6.4만 |
| 2026.10.06 | ₩5,046 | ₩5,059 | ₩4,872 | ₩4,872 | -3.44% | 2.6만 |
| 2026.10.05 | ₩5,246 | ₩5,299 | ₩4,979 | ₩5,046 | -3.82% | 7.1만 |
| 2026.10.02 | ₩4,912 | ₩5,206 | ₩4,912 | ₩5,193 | +5.71% | 6.2만 |
| 2026.10.01 | ₩4,926 | ₩4,992 | ₩4,832 | ₩4,859 | -1.36% | 5만 |
| 2026.09.30 | ₩5,139 | ₩5,273 | ₩4,926 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,952 |
| -3.64% |
| 6.2만 |
| 2026.09.29 | ₩4,952 | ₩5,153 | ₩4,952 | ₩5,139 | +3.77% | 5.2만 |
|---|
| 2026.09.28 | ₩4,886 | ₩5,139 | ₩4,766 | ₩4,992 | +2.19% | 27.5만 |
|---|
| 2026.09.25 | ₩4,699 | ₩4,832 | ₩4,699 | ₩4,752 | +1.14% | 4.1만 |
|---|
| 2026.09.24 | ₩4,779 | ₩4,792 | ₩4,685 | ₩4,685 | -1.96% | 4.3만 |
|---|
| 2026.09.23 | ₩4,846 | ₩4,992 | ₩4,739 | ₩4,779 | -1.38% | 13.4만 |
|---|
| 2026.09.22 | ₩4,806 | ₩4,859 | ₩4,779 | ₩4,806 | 0.00% | 8.1만 |
|---|
| 2026.09.21 | ₩4,912 | ₩4,912 | ₩4,725 | ₩4,806 | -2.17% | 21.2만 |
|---|
| 2026.09.18 | ₩4,766 | ₩4,966 | ₩4,766 | ₩4,846 | +1.68% | 9.4만 |
|---|
| 2026.09.17 | ₩4,819 | ₩5,019 | ₩4,792 | ₩4,859 | +0.83% | 10.6만 |
|---|
| 2026.09.16 | ₩4,992 | ₩5,019 | ₩4,766 | ₩4,766 | -4.55% | 6.6만 |
|---|
| 2026.09.15 | ₩5,059 | ₩5,179 | ₩4,899 | ₩4,979 | -1.58% | 8.6만 |
|---|
| 2026.09.14 | ₩5,193 | ₩5,273 | ₩4,979 | ₩5,006 | -3.60% | 20.6만 |
|---|
| 2026.09.11 | ₩5,113 | ₩5,233 | ₩4,712 | ₩5,006 | -2.09% | 30.2만 |
|---|
| 2026.09.10 | ₩5,460 | ₩5,473 | ₩4,832 | ₩5,113 | -6.36% | 152.5만 |
|---|
| 2026.09.09 | ₩4,565 | ₩4,766 | ₩4,552 | ₩4,659 | +2.05% | 115.8만 |
|---|
| 2026.09.08 | ₩4,539 | ₩4,699 | ₩4,539 | ₩4,565 | +0.59% | 2.7만 |
|---|
| 2026.09.04 | ₩4,499 | ₩4,605 | ₩4,405 | ₩4,579 | +1.78% | 2.2만 |
|---|
| 2026.09.03 | ₩4,392 | ₩4,565 | ₩4,392 | ₩4,499 | +2.43% | 1.3만 |
|---|
| 2026.09.02 | ₩4,445 | ₩4,485 | ₩4,338 | ₩4,365 | -1.80% | 3.6만 |
|---|
| 2026.09.01 | ₩4,445 | ₩4,565 | ₩4,405 | ₩4,405 | -0.90% | 7.2천 |
|---|
| 2026.08.31 | ₩4,592 | ₩4,672 | ₩4,418 | ₩4,485 | -2.33% | 1.9만 |
|---|
| 2026.08.28 | ₩4,525 | ₩4,592 | ₩4,458 | ₩4,592 | +1.47% | 1.6만 |
|---|
| 2026.08.27 | ₩4,525 | ₩4,619 | ₩4,525 | ₩4,579 | +1.18% | 1.1만 |
|---|
| 2026.08.26 | ₩4,565 | ₩4,685 | ₩4,539 | ₩4,579 | +0.29% | 1.4만 |
|---|
| 2026.08.25 | ₩4,672 | ₩4,712 | ₩4,579 | ₩4,645 | -0.57% | 3.7만 |
|---|
| 2026.08.24 | ₩4,499 | ₩4,672 | ₩4,499 | ₩4,605 | +2.37% | 1.1만 |
|---|
| 2026.08.21 | ₩4,418 | ₩4,592 | ₩4,418 | ₩4,565 | +3.32% | 1.1만 |
|---|
| 2026.08.20 | ₩4,378 | ₩4,512 | ₩4,338 | ₩4,392 | +0.30% | 7.1천 |
|---|
| 2026.08.19 | ₩4,512 | ₩4,565 | ₩4,325 | ₩4,365 | -3.25% | 2만 |
|---|
| 2026.08.18 | ₩4,405 | ₩4,579 | ₩4,405 | ₩4,485 | +1.82% | 4.6천 |
|---|
| 2026.08.17 | ₩4,432 | ₩4,552 | ₩4,298 | ₩4,472 | +0.90% | 3.2만 |
|---|
| 2026.08.14 | ₩4,552 | ₩4,672 | ₩4,432 | ₩4,432 | -2.64% | 4.1만 |
|---|
| 2026.08.13 | ₩4,619 | ₩4,685 | ₩4,552 | ₩4,552 | -1.45% | 8.2천 |
|---|
| 2026.08.12 | ₩4,605 | ₩4,672 | ₩4,605 | ₩4,619 | +0.29% | 9.8천 |
|---|
| 2026.08.11 | ₩4,499 | ₩4,659 | ₩4,472 | ₩4,605 | +2.37% | 1.4만 |
|---|
| 2026.08.10 | ₩4,672 | ₩4,752 | ₩4,499 | ₩4,499 | -3.71% | 1.3만 |
|---|
| 2026.08.07 | ₩4,672 | ₩4,766 | ₩4,579 | ₩4,645 | -0.57% | 1만 |
|---|
| 2026.08.06 | ₩4,579 | ₩4,806 | ₩4,552 | ₩4,725 | +3.21% | 6.6천 |
|---|
| 2026.08.05 | ₩4,632 | ₩4,725 | ₩4,605 | ₩4,672 | +0.86% | 7.3천 |
|---|
| 2026.08.04 | ₩4,832 | ₩4,832 | ₩4,605 | ₩4,605 | -4.70% | 3.8만 |
|---|
| 2026.08.03 | ₩4,659 | ₩4,872 | ₩4,659 | ₩4,659 | 0.00% | 9.8천 |
|---|
| 2026.07.31 | ₩4,725 | ₩4,752 | ₩4,619 | ₩4,645 | -1.69% | 1.4만 |
|---|
| 2026.07.30 | ₩4,846 | ₩4,846 | ₩4,725 | ₩4,725 | -2.48% | 1.2만 |
|---|
| 2026.07.29 | ₩4,725 | ₩4,832 | ₩4,712 | ₩4,766 | +0.85% | 3.6천 |
|---|
| 2026.07.28 | ₩4,846 | ₩4,846 | ₩4,725 | ₩4,752 | -1.93% | 6.2천 |
|---|
| 2026.07.27 | ₩4,832 | ₩4,939 | ₩4,752 | ₩4,792 | -0.83% | 4.9천 |
|---|
| 2026.07.24 | ₩4,685 | ₩4,806 | ₩4,645 | ₩4,739 | +1.14% | 6.7천 |
|---|
| 2026.07.23 | ₩4,872 | ₩4,979 | ₩4,685 | ₩4,685 | -3.84% | 9.7천 |
|---|
| 2026.07.22 | ₩5,086 | ₩5,086 | ₩4,886 | ₩4,926 | -3.15% | 7천 |
|---|
| 2026.07.21 | ₩5,073 | ₩5,086 | ₩4,872 | ₩4,939 | -2.63% | 1.2만 |
|---|
| 2026.07.20 | ₩4,979 | ₩5,099 | ₩4,792 | ₩5,006 | +0.54% | 3.6만 |
|---|
| 2026.07.17 | ₩5,126 | ₩5,206 | ₩4,779 | ₩4,939 | -3.65% | 1.6만 |
|---|
| 2026.07.16 | ₩5,099 | ₩5,206 | ₩5,046 | ₩5,059 | -0.79% | 9.6천 |
|---|
| 2026.07.15 | ₩5,046 | ₩5,193 | ₩4,979 | ₩5,099 | +1.06% | 3.6만 |
|---|
| 2026.07.14 | ₩5,073 | ₩5,526 | ₩4,912 | ₩5,059 | -0.26% | 13.8만 |
|---|
| 2026.07.13 | ₩4,325 | ₩4,792 | ₩4,325 | ₩4,619 | +6.79% | 4.7만 |
|---|
| 2026.07.10 | ₩4,218 | ₩4,378 | ₩4,218 | ₩4,298 | +1.90% | 1.9만 |
|---|
| 2026.07.09 | ₩4,205 | ₩4,312 | ₩4,111 | ₩4,245 | +0.95% | 1.7만 |
|---|
| 2026.07.08 | ₩4,272 | ₩4,432 | ₩4,192 | ₩4,205 | -1.56% | 1.4만 |
|---|
| 2026.07.07 | ₩4,405 | ₩4,472 | ₩4,285 | ₩4,285 | -2.73% | 2.3만 |
|---|
| 2026.07.06 | ₩4,458 | ₩4,539 | ₩4,418 | ₩4,445 | -0.30% | 1.8만 |
|---|
| 2026.07.02 | ₩4,272 | ₩4,672 | ₩4,138 | ₩4,579 | +7.19% | 5.7만 |
|---|
| 2026.07.01 | ₩4,151 | ₩4,258 | ₩4,125 | ₩4,125 | -0.64% | 8.6만 |
|---|
| 2026.06.30 | ₩4,125 | ₩4,245 | ₩4,125 | ₩4,138 | +0.32% | 1.3만 |
|---|
| 2026.06.29 | ₩4,285 | ₩4,298 | ₩4,071 | ₩4,151 | -3.12% | 1.3만 |
|---|
| 2026.06.26 | ₩4,178 | ₩4,272 | ₩4,085 | ₩4,111 | -1.60% | 13.3만 |
|---|
| 2026.06.25 | ₩4,192 | ₩4,298 | ₩4,111 | ₩4,125 | -1.59% | 1.4만 |
|---|
| 2026.06.24 | ₩4,258 | ₩4,285 | ₩4,085 | ₩4,138 | -2.82% | 3만 |
|---|
| 2026.06.23 | ₩4,098 | ₩4,245 | ₩4,098 | ₩4,165 | +1.63% | 1만 |
|---|
| 2026.06.22 | ₩4,325 | ₩4,325 | ₩4,178 | ₩4,205 | -2.78% | 8.7천 |
|---|
| 2026.06.18 | ₩4,205 | ₩4,272 | ₩4,098 | ₩4,272 | +1.59% | 6.9만 |
|---|
| 2026.06.17 | ₩4,285 | ₩4,458 | ₩4,178 | ₩4,178 | -2.49% | 1.5만 |
|---|
| 2026.06.16 | ₩4,272 | ₩4,338 | ₩4,151 | ₩4,258 | -0.31% | 3.1만 |
|---|
| 2026.06.15 | ₩4,178 | ₩4,525 | ₩4,098 | ₩4,205 | +0.64% | 14.6만 |
|---|
| 2026.06.12 | ₩4,045 | ₩4,272 | ₩4,045 | ₩4,125 | +1.98% | 3.1만 |
|---|
| 2026.06.11 | ₩4,205 | ₩4,205 | ₩4,031 | ₩4,045 | -3.81% | 6천 |
|---|
| 2026.06.10 | ₩4,138 | ₩4,165 | ₩4,031 | ₩4,098 | -0.97% | 1.4만 |
|---|
| 2026.06.09 | ₩4,111 | ₩4,272 | ₩4,071 | ₩4,071 | -0.97% | 2.3만 |
|---|
| 2026.06.08 | ₩4,218 | ₩4,272 | ₩4,085 | ₩4,125 | -2.22% | 1.4만 |
|---|
| 2026.06.05 | ₩4,272 | ₩4,272 | ₩4,071 | ₩4,218 | -1.25% | 1.2만 |
|---|
| 2026.06.04 | ₩4,298 | ₩4,338 | ₩4,205 | ₩4,258 | -0.93% | 1.8만 |
|---|
| 2026.06.03 | ₩4,298 | ₩4,298 | ₩4,138 | ₩4,232 | -1.55% | 5.7천 |
|---|
| 2026.06.02 | ₩4,098 | ₩4,298 | ₩4,085 | ₩4,272 | +4.23% | 1.5만 |
|---|
| 2026.06.01 | ₩4,138 | ₩4,232 | ₩4,058 | ₩4,205 | +1.61% | 1.1만 |
|---|
| 2026.05.29 | ₩4,045 | ₩4,192 | ₩3,885 | ₩4,138 | +2.31% | 5.5만 |
|---|
| 2026.05.28 | ₩4,058 | ₩4,232 | ₩3,965 | ₩4,031 | -0.66% | 6.5만 |
|---|
| 2026.05.27 | ₩4,205 | ₩4,205 | ₩4,018 | ₩4,018 | -4.44% | 1만 |
|---|
| 2026.05.26 | ₩3,871 | ₩4,165 | ₩3,871 | ₩4,165 | +7.59% | 2.6만 |
|---|
| 2026.05.22 | ₩4,111 | ₩4,205 | ₩3,898 | ₩4,058 | -1.30% | 1.2만 |
|---|
| 2026.05.21 | ₩4,098 | ₩4,272 | ₩3,991 | ₩4,058 | -0.98% | 9천 |
|---|
| 2026.05.20 | ₩4,085 | ₩4,098 | ₩3,951 | ₩4,098 | +0.33% | 1.5만 |
|---|
| 2026.05.19 | ₩4,272 | ₩4,272 | ₩3,938 | ₩3,991 | -6.56% | 1.9만 |
|---|
| 2026.05.18 | ₩4,338 | ₩4,338 | ₩4,085 | ₩4,085 | -5.85% | 7.7천 |
|---|
| 2026.05.15 | ₩4,205 | ₩4,272 | ₩4,085 | ₩4,192 | -0.32% | 1.9만 |
|---|
| 2026.05.14 | ₩4,405 | ₩4,499 | ₩4,218 | ₩4,232 | -3.94% | 2.5만 |
|---|
| 2026.05.13 | ₩4,539 | ₩4,659 | ₩4,378 | ₩4,405 | -2.94% | 2.8만 |
|---|
| 2026.05.12 | ₩4,685 | ₩4,806 | ₩4,325 | ₩4,619 | -1.42% | 1.6만 |
|---|
| 2026.05.11 | ₩4,846 | ₩4,966 | ₩4,659 | ₩4,699 | -3.03% | 6.2만 |
|---|
| 2026.05.08 | ₩4,739 | ₩4,966 | ₩4,605 | ₩4,819 | +1.69% | 2만 |
|---|
| 2026.05.07 | ₩4,806 | ₩4,806 | ₩4,605 | ₩4,806 | 0.00% | 6.8만 |
|---|
| 2026.05.06 | ₩4,605 | ₩4,832 | ₩4,418 | ₩4,792 | +4.06% | 8.6만 |
|---|
| 2026.05.05 | ₩4,539 | ₩4,685 | ₩4,539 | ₩4,659 | +2.65% | 2.4만 |
|---|
| 2026.05.04 | ₩4,525 | ₩4,579 | ₩4,392 | ₩4,552 | +0.59% | 2.1만 |
|---|
| 2026.05.01 | ₩4,338 | ₩4,592 | ₩4,245 | ₩4,539 | +4.62% | 5만 |
|---|
| 2026.04.30 | ₩4,378 | ₩4,445 | ₩4,232 | ₩4,392 | +0.30% | 2.4만 |
|---|
| 2026.04.29 | ₩4,392 | ₩4,392 | ₩4,232 | ₩4,352 | -0.91% | 1.4만 |
|---|
| 2026.04.28 | ₩4,285 | ₩4,365 | ₩4,285 | ₩4,338 | +1.25% | 1.5만 |
|---|
| 2026.04.27 | ₩4,071 | ₩4,418 | ₩4,071 | ₩4,338 | +6.56% | 5.1만 |
|---|
| 2026.04.24 | ₩4,111 | ₩4,125 | ₩4,031 | ₩4,031 | -1.95% | 7.2천 |
|---|
| 2026.04.23 | ₩4,005 | ₩4,085 | ₩3,951 | ₩4,058 | +1.33% | 2.3만 |
|---|
| 2026.04.22 | ₩4,031 | ₩4,071 | ₩3,911 | ₩4,018 | -0.33% | 2.5만 |
|---|
| 2026.04.21 | ₩4,018 | ₩4,085 | ₩3,911 | ₩4,031 | +0.33% | 8.1만 |
|---|
| 2026.04.20 | ₩4,111 | ₩4,138 | ₩4,018 | ₩4,031 | -1.95% | 2.8만 |
|---|
| 2026.04.17 | ₩4,085 | ₩4,178 | ₩3,978 | ₩4,098 | +0.33% | 9.9만 |
|---|
| 2026.04.16 | ₩4,045 | ₩4,045 | ₩3,911 | ₩4,031 | -0.33% | 6.4만 |
|---|
| 2026.04.15 | ₩4,085 | ₩4,085 | ₩3,951 | ₩4,005 | -1.96% | 13.6만 |
|---|
| 2026.04.14 | ₩3,991 | ₩4,018 | ₩3,844 | ₩4,018 | +0.67% | 11.7만 |
|---|
| 2026.04.13 | ₩3,965 | ₩4,071 | ₩3,911 | ₩3,925 | -1.01% | 6.6만 |
|---|
| 2026.04.10 | ₩3,698 | ₩3,965 | ₩3,604 | ₩3,911 | +5.78% | 8.7만 |
|---|
| 2026.04.09 | ₩3,738 | ₩3,791 | ₩3,698 | ₩3,698 | -1.07% | 4.6만 |
|---|
| 2026.04.08 | ₩3,831 | ₩3,911 | ₩3,751 | ₩3,778 | -1.39% | 3만 |
|---|
| 2026.04.07 | ₩3,671 | ₩3,858 | ₩3,671 | ₩3,804 | +3.64% | 4.5천 |
|---|
| 2026.04.06 | ₩3,684 | ₩3,804 | ₩3,604 | ₩3,751 | +1.81% | 1.1만 |
|---|
| 2026.04.02 | ₩3,764 | ₩3,764 | ₩3,618 | ₩3,618 | -3.90% | 2.3만 |
|---|
| 2026.04.01 | ₩3,684 | ₩3,818 | ₩3,618 | ₩3,631 | -1.45% | 5.4만 |
|---|
| 2026.03.31 | ₩3,631 | ₩3,831 | ₩3,618 | ₩3,658 | +0.74% | 6.1만 |
|---|
| 2026.03.30 | ₩3,671 | ₩3,791 | ₩3,618 | ₩3,671 | 0.00% | 2.5만 |
|---|
| 2026.03.27 | ₩3,724 | ₩3,818 | ₩3,644 | ₩3,671 | -1.43% | 1.7만 |
|---|
| 2026.03.26 | ₩3,618 | ₩3,965 | ₩3,604 | ₩3,724 | +2.95% | 1만 |
|---|
| 2026.03.25 | ₩3,738 | ₩3,818 | ₩3,644 | ₩3,724 | -0.36% | 9.2만 |
|---|
| 2026.03.24 | ₩3,791 | ₩3,991 | ₩3,698 | ₩3,738 | -1.41% | 1.9만 |
|---|
| 2026.03.23 | ₩3,724 | ₩3,911 | ₩3,711 | ₩3,764 | +1.08% | 2.5만 |
|---|
| 2026.03.20 | ₩3,898 | ₩4,031 | ₩3,724 | ₩3,724 | -4.45% | 8.8만 |
|---|
| 2026.03.19 | ₩3,925 | ₩4,098 | ₩3,898 | ₩3,965 | +1.02% | 1.6만 |
|---|
| 2026.03.18 | ₩4,111 | ₩4,178 | ₩3,911 | ₩3,978 | -3.25% | 10.4만 |
|---|
| 2026.03.17 | ₩4,018 | ₩4,125 | ₩3,991 | ₩4,031 | +0.33% | 5.7만 |
|---|
| 2026.03.16 | ₩3,938 | ₩4,218 | ₩3,938 | ₩4,005 | +1.69% | 3.5만 |
|---|
| 2026.03.13 | ₩3,831 | ₩3,978 | ₩3,698 | ₩3,951 | +3.14% | 3.8만 |
|---|
| 2026.03.12 | ₩3,818 | ₩3,925 | ₩3,684 | ₩3,778 | -1.05% | 7.6만 |
|---|
| 2026.03.11 | ₩4,138 | ₩4,272 | ₩4,018 | ₩4,045 | -2.26% | 5.5만 |
|---|
| 2026.03.10 | ₩4,258 | ₩4,352 | ₩4,138 | ₩4,151 | -2.51% | 7.8천 |
|---|
| 2026.03.09 | ₩4,338 | ₩4,338 | ₩4,138 | ₩4,205 | -3.08% | 2.7만 |
|---|
| 2026.03.06 | ₩4,499 | ₩4,499 | ₩4,205 | ₩4,338 | -3.56% | 4만 |
|---|
| 2026.03.05 | ₩4,432 | ₩4,445 | ₩4,272 | ₩4,325 | -2.41% | 1.8만 |
|---|
| 2026.03.04 | ₩4,365 | ₩4,685 | ₩4,325 | ₩4,405 | +0.92% | 1.2만 |
|---|
| 2026.03.03 | ₩4,178 | ₩4,298 | ₩4,178 | ₩4,272 | +2.24% | 1.9만 |
|---|
| 2026.03.02 | ₩4,178 | ₩4,272 | ₩4,178 | ₩4,218 | +0.96% | 8.3천 |
|---|
| 2026.02.27 | ₩4,258 | ₩4,392 | ₩4,232 | ₩4,272 | +0.31% | 8.6천 |
|---|
| 2026.02.26 | ₩4,325 | ₩4,619 | ₩4,245 | ₩4,272 | -1.23% | 1.2만 |
|---|
| 2026.02.25 | ₩4,312 | ₩4,485 | ₩4,232 | ₩4,272 | -0.93% | 4.1만 |
|---|
| 2026.02.24 | ₩4,418 | ₩4,579 | ₩4,232 | ₩4,325 | -2.11% | 3.2만 |
|---|
| 2026.02.23 | ₩4,338 | ₩4,472 | ₩4,338 | ₩4,392 | +1.23% | 3.4만 |
|---|
| 2026.02.20 | ₩4,632 | ₩4,672 | ₩4,445 | ₩4,485 | -3.17% | 1.5만 |
|---|
| 2026.02.19 | ₩4,472 | ₩4,619 | ₩4,405 | ₩4,619 | +3.28% | 2.4만 |
|---|
| 2026.02.18 | ₩4,605 | ₩4,699 | ₩4,499 | ₩4,565 | -0.87% | 4.6만 |
|---|
| 2026.02.17 | ₩4,659 | ₩4,766 | ₩4,605 | ₩4,645 | -0.29% | 2.4만 |
|---|
| 2026.02.13 | ₩4,766 | ₩4,779 | ₩4,659 | ₩4,779 | +0.28% | 8.6천 |
|---|
| 2026.02.12 | ₩4,659 | ₩4,832 | ₩4,592 | ₩4,699 | +0.86% | 2만 |
|---|
| 2026.02.11 | ₩4,632 | ₩4,752 | ₩4,632 | ₩4,699 | +1.44% | 7.8천 |
|---|
| 2026.02.10 | ₩4,672 | ₩4,872 | ₩4,672 | ₩4,752 | +1.71% | 9.6천 |
|---|
| 2026.02.09 | ₩4,712 | ₩4,926 | ₩4,699 | ₩4,725 | +0.28% | 2.2만 |
|---|
| 2026.02.06 | ₩4,645 | ₩4,859 | ₩4,645 | ₩4,685 | +0.86% | 2.8만 |
|---|
| 2026.02.05 | ₩4,699 | ₩4,725 | ₩4,565 | ₩4,632 | -1.42% | 3.8만 |
|---|
| 2026.02.04 | ₩4,605 | ₩4,739 | ₩4,605 | ₩4,672 | +1.45% | 1.9만 |
|---|
| 2026.02.03 | ₩4,605 | ₩4,739 | ₩4,605 | ₩4,619 | +0.29% | 2만 |
|---|
| 2026.02.02 | ₩4,685 | ₩4,752 | ₩4,632 | ₩4,632 | -1.14% | 1만 |
|---|
| 2026.01.30 | ₩4,886 | ₩4,886 | ₩4,699 | ₩4,699 | -3.83% | 1.6만 |
|---|
| 2026.01.29 | ₩4,912 | ₩4,912 | ₩4,725 | ₩4,886 | -0.54% | 2만 |
|---|
| 2026.01.28 | ₩4,952 | ₩5,032 | ₩4,819 | ₩4,966 | +0.27% | 2만 |
|---|
| 2026.01.27 | ₩4,992 | ₩5,193 | ₩4,979 | ₩5,059 | +1.34% | 2.1만 |
|---|
| 2026.01.26 | ₩4,912 | ₩5,032 | ₩4,819 | ₩4,819 | -1.90% | 6.5만 |
|---|
| 2026.01.23 | ₩5,006 | ₩5,073 | ₩4,886 | ₩4,966 | -0.80% | 1.1만 |
|---|
| 2026.01.22 | ₩4,966 | ₩5,073 | ₩4,939 | ₩4,992 | +0.54% | 2.8천 |
|---|
| 2026.01.21 | ₩4,939 | ₩5,086 | ₩4,859 | ₩4,899 | -0.81% | 1.8만 |
|---|
| 2026.01.20 | ₩5,113 | ₩5,179 | ₩4,939 | ₩4,939 | -3.39% | 1.6만 |
|---|
| 2026.01.16 | ₩5,073 | ₩5,166 | ₩5,046 | ₩5,166 | +1.84% | 1.7만 |
|---|
| 2026.01.15 | ₩5,019 | ₩5,126 | ₩4,632 | ₩5,086 | +1.33% | 1.4만 |
|---|
| 2026.01.14 | ₩4,846 | ₩5,073 | ₩4,806 | ₩5,073 | +4.68% | 2.3만 |
|---|
| 2026.01.13 | ₩4,806 | ₩4,899 | ₩4,766 | ₩4,832 | +0.56% | 2.7만 |
|---|
| 2026.01.12 | ₩4,739 | ₩5,059 | ₩4,685 | ₩4,872 | +2.82% | 6.6만 |
|---|
| 2026.01.09 | ₩4,619 | ₩4,806 | ₩4,592 | ₩4,619 | 0.00% | 1.3만 |
|---|
| 2026.01.08 | ₩4,605 | ₩4,699 | ₩4,579 | ₩4,645 | +0.87% | 3.4만 |
|---|
| 2026.01.07 | ₩4,672 | ₩4,712 | ₩4,579 | ₩4,605 | -1.43% | 3만 |
|---|
| 2026.01.06 | ₩4,712 | ₩4,752 | ₩4,605 | ₩4,672 | -0.85% | 7.6천 |
|---|
| 2026.01.05 | ₩4,672 | ₩4,752 | ₩4,619 | ₩4,725 | +1.14% | 1.6만 |
|---|
| 2026.01.02 | ₩4,766 | ₩4,766 | ₩4,605 | ₩4,685 | -1.68% | 5만 |
|---|
| 2025.12.31 | ₩4,712 | ₩4,752 | ₩4,619 | ₩4,752 | +0.85% | 8.9만 |
|---|
| 2025.12.30 | ₩4,685 | ₩4,739 | ₩4,592 | ₩4,699 | +0.28% | 1.4만 |
|---|
| 2025.12.29 | ₩4,672 | ₩4,792 | ₩4,659 | ₩4,712 | +0.86% | 2.9만 |
|---|
| 2025.12.26 | ₩4,499 | ₩4,672 | ₩4,499 | ₩4,672 | +3.86% | 5.3만 |
|---|
| 2025.12.24 | ₩4,525 | ₩4,619 | ₩4,499 | ₩4,512 | -0.29% | 1.5만 |
|---|
| 2025.12.23 | ₩4,672 | ₩4,672 | ₩4,579 | ₩4,579 | -2.00% | 1.2만 |
|---|
| 2025.12.22 | ₩4,499 | ₩4,672 | ₩4,445 | ₩4,619 | +2.67% | 4.4만 |
|---|
| 2025.12.19 | ₩4,605 | ₩4,779 | ₩4,565 | ₩4,619 | +0.29% | 2.6만 |
|---|
| 2025.12.18 | ₩4,619 | ₩4,699 | ₩4,619 | ₩4,619 | 0.00% | 2.2만 |
|---|
| 2025.12.17 | ₩4,832 | ₩4,899 | ₩4,565 | ₩4,619 | -4.42% | 9.1만 |
|---|
| 2025.12.16 | ₩4,912 | ₩5,046 | ₩4,846 | ₩4,846 | -1.36% | 2.5만 |
|---|
| 2025.12.15 | ₩5,073 | ₩5,099 | ₩4,912 | ₩4,952 | -2.37% | 3.2만 |
|---|
| 2025.12.12 | ₩4,952 | ₩5,086 | ₩4,939 | ₩5,032 | +1.62% | 3만 |
|---|
| 2025.12.11 | ₩4,952 | ₩5,179 | ₩4,806 | ₩5,006 | +1.08% | 7.3만 |
|---|
| 2025.12.10 | ₩5,086 | ₩5,393 | ₩5,086 | ₩5,326 | +4.72% | 22.1만 |
|---|
| 2025.12.09 | ₩5,153 | ₩5,259 | ₩5,073 | ₩5,153 | 0.00% | 8만 |
|---|
| 2025.12.08 | ₩5,113 | ₩5,153 | ₩5,046 | ₩5,046 | -1.31% | 2만 |
|---|
| 2025.12.05 | ₩5,113 | ₩5,179 | ₩5,086 | ₩5,139 | +0.52% | 2만 |
|---|
| 2025.12.04 | ₩5,086 | ₩5,233 | ₩5,086 | ₩5,113 | +0.52% | 1.8만 |
|---|
| 2025.12.03 | ₩5,193 | ₩5,273 | ₩5,086 | ₩5,086 | -2.06% | 5만 |
|---|
| 2025.12.02 | ₩5,206 | ₩5,273 | ₩5,113 | ₩5,126 | -1.54% | 2.7만 |
|---|
| 2025.12.01 | ₩5,259 | ₩5,299 | ₩5,166 | ₩5,166 | -1.78% | 3.8천 |
|---|
| 2025.11.28 | ₩5,393 | ₩5,566 | ₩5,193 | ₩5,326 | -1.24% | 1.2만 |
|---|
| 2025.11.26 | ₩5,420 | ₩5,540 | ₩5,259 | ₩5,460 | +0.74% | 5.5만 |
|---|
| 2025.11.25 | ₩5,340 | ₩5,446 | ₩5,206 | ₩5,420 | +1.50% | 1.6만 |
|---|
| 2025.11.24 | ₩5,366 | ₩5,393 | ₩5,113 | ₩5,273 | -1.74% | 1.1만 |
|---|
| 2025.11.21 | ₩5,073 | ₩5,193 | ₩5,046 | ₩5,099 | +0.53% | 3.3만 |
|---|
| 2025.11.20 | ₩5,113 | ₩5,179 | ₩5,073 | ₩5,126 | +0.26% | 1.6만 |
|---|
| 2025.11.19 | ₩5,073 | ₩5,193 | ₩5,032 | ₩5,153 | +1.58% | 5만 |
|---|
| 2025.11.18 | ₩5,179 | ₩5,179 | ₩5,086 | ₩5,086 | -1.80% | 3.1만 |
|---|
| 2025.11.17 | ₩5,166 | ₩5,233 | ₩5,166 | ₩5,179 | +0.26% | 2.2만 |
|---|
| 2025.11.14 | ₩5,166 | ₩5,246 | ₩5,153 | ₩5,233 | +1.29% | 2천 |
|---|
| 2025.11.13 | ₩5,313 | ₩5,326 | ₩5,153 | ₩5,179 | -2.51% | 1.3만 |
|---|
| 2025.11.12 | ₩5,313 | ₩5,380 | ₩5,219 | ₩5,286 | -0.50% | 4.1천 |
|---|
| 2025.11.11 | ₩5,099 | ₩5,246 | ₩5,099 | ₩5,233 | +2.62% | 1.2만 |
|---|
| 2025.11.10 | ₩5,073 | ₩5,206 | ₩5,059 | ₩5,206 | +2.63% | 1.8만 |
|---|
| 2025.11.07 | ₩5,273 | ₩5,273 | ₩5,032 | ₩5,046 | -4.30% | 3만 |
|---|
| 2025.11.06 | ₩5,219 | ₩5,299 | ₩5,206 | ₩5,206 | -0.26% | 6.3천 |
|---|
| 2025.11.05 | ₩5,326 | ₩5,353 | ₩5,233 | ₩5,273 | -1.00% | 8.6천 |
|---|
| 2025.11.04 | ₩5,353 | ₩5,393 | ₩5,326 | ₩5,353 | 0.00% | 1.2만 |
|---|
| 2025.11.03 | ₩5,340 | ₩5,406 | ₩5,273 | ₩5,406 | +1.25% | 2만 |
|---|
| 2025.10.31 | ₩5,580 | ₩5,580 | ₩5,313 | ₩5,366 | -3.83% | 2.4만 |
|---|
| 2025.10.30 | ₩5,647 | ₩5,660 | ₩5,299 | ₩5,513 | -2.36% | 9.8만 |
|---|
| 2025.10.29 | ₩5,566 | ₩5,673 | ₩5,566 | ₩5,660 | +1.68% | 2.4천 |
|---|
| 2025.10.28 | ₩5,566 | ₩5,606 | ₩5,566 | ₩5,606 | +0.72% | 3.5천 |
|---|
| 2025.10.27 | ₩5,713 | ₩5,927 | ₩5,580 | ₩5,580 | -2.34% | 5.3천 |
|---|
| 2025.10.24 | ₩5,647 | ₩5,713 | ₩5,553 | ₩5,580 | -1.18% | 2.1만 |
|---|
| 2025.10.23 | ₩5,620 | ₩5,727 | ₩5,620 | ₩5,673 | +0.95% | 2.8천 |
|---|
| 2025.10.22 | ₩5,593 | ₩5,727 | ₩5,580 | ₩5,687 | +1.67% | 1.7만 |
|---|
| 2025.10.21 | ₩5,526 | ₩5,633 | ₩5,526 | ₩5,606 | +1.45% | 2.6천 |
|---|
| 2025.10.20 | ₩5,540 | ₩5,647 | ₩5,526 | ₩5,580 | +0.72% | 1만 |
|---|
| 2025.10.17 | ₩5,500 | ₩5,647 | ₩5,446 | ₩5,513 | +0.24% | 2.3만 |
|---|
| 2025.10.16 | ₩5,513 | ₩5,620 | ₩5,500 | ₩5,553 | +0.73% | 9.8천 |
|---|
| 2025.10.15 | ₩5,553 | ₩5,700 | ₩5,513 | ₩5,593 | +0.72% | 5.4천 |
|---|
| 2025.10.14 | ₩5,526 | ₩5,606 | ₩5,513 | ₩5,513 | -0.24% | 2.5만 |
|---|
| 2025.10.13 | ₩5,620 | ₩5,633 | ₩5,553 | ₩5,553 | -1.19% | 1.8만 |
|---|
| 2025.10.10 | ₩5,780 | ₩5,780 | ₩5,620 | ₩5,620 | -2.77% | 1만 |
|---|