시장 데이터를 불러오는 중
전체 종목
커프리나 홀딩스 (Cayman) 과거 주가
Cuprina Holdings (Cayman) Limited - Class A Ordinary shares · CUPR · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cuprina Holdings (Cayman) Limited - Class A Ordinary shares · CUPR · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,457 | ₩2,484 | ₩2,164 | ₩2,257 | -8.15% | 7.6만 |
| 2026.10.08 | ₩2,725 | ₩2,725 | ₩2,511 | ₩2,538 | -6.86% | 1.5만 |
| 2026.10.07 | ₩2,912 | ₩2,978 | ₩2,511 | ₩2,658 | -8.72% | 8.5만 |
| 2026.10.06 | ₩3,085 | ₩3,085 | ₩2,698 | ₩2,898 | -6.06% | 4.2만 |
| 2026.10.05 | ₩3,205 | ₩3,205 | ₩2,818 | ₩3,005 | -6.25% | 4.3만 |
| 2026.10.02 | ₩3,392 | ₩3,392 | ₩2,711 | ₩3,232 | -4.72% | 33.2만 |
| 2026.10.01 | ₩3,125 | ₩3,577 | ₩3,085 | ₩3,406 | +8.97% | 14.4만 |
| 2026.09.30 | ₩2,751 | ₩3,726 | ₩2,751 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,045 |
| +10.68% |
| 90.5만 |
| 2026.09.29 | ₩2,671 | ₩2,870 | ₩2,671 | ₩2,685 | +0.50% | 4.3만 |
|---|
| 2026.09.28 | ₩2,631 | ₩2,791 | ₩2,548 | ₩2,604 | -1.02% | 13.4만 |
|---|
| 2026.09.25 | ₩2,444 | ₩2,538 | ₩2,444 | ₩2,498 | +2.19% | 7.1천 |
|---|
| 2026.09.24 | ₩2,444 | ₩2,544 | ₩2,417 | ₩2,538 | +3.83% | 18.9만 |
|---|
| 2026.09.23 | ₩2,658 | ₩2,658 | ₩2,511 | ₩2,511 | -5.53% | 9.7만 |
|---|
| 2026.09.22 | ₩2,524 | ₩2,671 | ₩2,484 | ₩2,658 | +5.29% | 11.6만 |
|---|
| 2026.09.21 | ₩2,391 | ₩2,524 | ₩2,377 | ₩2,524 | +5.59% | 7.6만 |
|---|
| 2026.09.18 | ₩2,270 | ₩2,391 | ₩2,257 | ₩2,391 | +5.29% | 9.5만 |
|---|
| 2026.09.17 | ₩2,364 | ₩2,391 | ₩2,212 | ₩2,311 | -2.26% | 12.5만 |
|---|
| 2026.09.16 | ₩2,137 | ₩2,391 | ₩1,930 | ₩2,137 | 0.00% | 128.1만 |
|---|
| 2026.09.15 | ₩4,140 | ₩4,407 | ₩3,873 | ₩3,913 | -5.48% | 9.1만 |
|---|
| 2026.09.14 | ₩4,154 | ₩4,281 | ₩4,140 | ₩4,274 | +2.89% | 5.8천 |
|---|
| 2026.09.11 | ₩4,007 | ₩4,314 | ₩4,007 | ₩4,207 | +5.00% | 2.4만 |
|---|
| 2026.09.10 | ₩3,993 | ₩4,541 | ₩3,875 | ₩4,007 | +0.33% | 8.5천 |
|---|
| 2026.09.09 | ₩4,247 | ₩4,247 | ₩3,873 | ₩3,887 | -8.49% | 1.2만 |
|---|
| 2026.09.08 | ₩4,060 | ₩4,407 | ₩3,913 | ₩4,167 | +2.63% | 55.4만 |
|---|
| 2026.09.04 | ₩4,087 | ₩4,234 | ₩3,993 | ₩4,220 | +3.27% | 2.5만 |
|---|
| 2026.09.03 | ₩3,793 | ₩4,007 | ₩3,740 | ₩3,927 | +3.52% | 2.6만 |
|---|
| 2026.09.02 | ₩3,806 | ₩4,354 | ₩3,499 | ₩3,726 | -2.11% | 7.2만 |
|---|
| 2026.09.01 | ₩3,873 | ₩3,887 | ₩3,753 | ₩3,873 | 0.00% | 4.8천 |
|---|
| 2026.08.31 | ₩4,007 | ₩4,007 | ₩3,790 | ₩3,887 | -3.00% | 5천 |
|---|
| 2026.08.28 | ₩4,074 | ₩4,087 | ₩4,007 | ₩4,020 | -1.31% | 4.3천 |
|---|
| 2026.08.27 | ₩4,007 | ₩4,379 | ₩3,940 | ₩4,180 | +4.33% | 2만 |
|---|
| 2026.08.26 | ₩3,806 | ₩3,993 | ₩3,766 | ₩3,933 | +3.33% | 4.8천 |
|---|
| 2026.08.25 | ₩3,646 | ₩3,927 | ₩3,633 | ₩3,900 | +6.96% | 3.2만 |
|---|
| 2026.08.24 | ₩3,633 | ₩3,659 | ₩3,610 | ₩3,646 | +0.37% | 3천 |
|---|
| 2026.08.21 | ₩3,740 | ₩3,860 | ₩3,740 | ₩3,840 | +2.68% | 4.8천 |
|---|
| 2026.08.20 | ₩3,913 | ₩3,913 | ₩3,686 | ₩3,766 | -3.75% | 1.5만 |
|---|
| 2026.08.19 | ₩3,833 | ₩3,927 | ₩3,619 | ₩3,887 | +1.39% | 7.7천 |
|---|
| 2026.08.18 | ₩3,766 | ₩4,033 | ₩3,629 | ₩3,967 | +5.32% | 1.2만 |
|---|
| 2026.08.17 | ₩4,087 | ₩4,087 | ₩3,553 | ₩3,900 | -4.58% | 2.9만 |
|---|
| 2026.08.14 | ₩4,154 | ₩4,154 | ₩3,833 | ₩4,020 | -3.22% | 3.4만 |
|---|
| 2026.08.13 | ₩4,180 | ₩4,180 | ₩3,833 | ₩4,140 | -0.96% | 2.1만 |
|---|
| 2026.08.12 | ₩3,967 | ₩4,033 | ₩3,806 | ₩4,007 | +1.01% | 9.3만 |
|---|
| 2026.08.11 | ₩4,127 | ₩4,200 | ₩3,900 | ₩3,987 | -3.40% | 1.5만 |
|---|
| 2026.08.10 | ₩4,287 | ₩4,287 | ₩3,940 | ₩4,060 | -5.30% | 2.2만 |
|---|
| 2026.08.07 | ₩4,447 | ₩4,630 | ₩4,285 | ₩4,434 | -0.30% | 1.8만 |
|---|
| 2026.08.06 | ₩4,634 | ₩4,634 | ₩4,047 | ₩4,474 | -3.46% | 2.2만 |
|---|
| 2026.08.05 | ₩4,007 | ₩4,795 | ₩3,949 | ₩4,781 | +19.33% | 2.1만 |
|---|
| 2026.08.04 | ₩4,007 | ₩4,100 | ₩3,873 | ₩3,967 | -1.00% | 2.9만 |
|---|
| 2026.08.03 | ₩3,913 | ₩4,060 | ₩3,606 | ₩3,860 | -1.37% | 3.1만 |
|---|
| 2026.07.31 | ₩4,381 | ₩7,706 | ₩3,339 | ₩3,900 | -10.98% | 77.8만 |
|---|
| 2026.07.30 | ₩4,341 | ₩4,357 | ₩3,339 | ₩3,553 | -18.15% | 1.2만 |
|---|
| 2026.07.29 | ₩4,341 | ₩4,661 | ₩4,087 | ₩4,287 | -1.23% | 1.3만 |
|---|
| 2026.07.28 | ₩5,089 | ₩5,089 | ₩4,407 | ₩4,447 | -12.60% | 1.4만 |
|---|
| 2026.07.27 | ₩4,661 | ₩4,955 | ₩4,568 | ₩4,821 | +3.44% | 6.7천 |
|---|
| 2026.07.24 | ₩4,461 | ₩4,545 | ₩4,274 | ₩4,454 | -0.15% | 1.3만 |
|---|
| 2026.07.23 | ₩4,661 | ₩4,675 | ₩4,414 | ₩4,421 | -5.16% | 1.9만 |
|---|
| 2026.07.22 | ₩4,968 | ₩5,302 | ₩4,381 | ₩4,407 | -11.29% | 2.3만 |
|---|
| 2026.07.21 | ₩5,129 | ₩5,342 | ₩5,023 | ₩5,115 | -0.26% | 1.4만 |
|---|
| 2026.07.20 | ₩5,329 | ₩5,442 | ₩5,102 | ₩5,102 | -4.26% | 1.1만 |
|---|
| 2026.07.17 | ₩5,169 | ₩5,389 | ₩5,142 | ₩5,302 | +2.58% | 1.6만 |
|---|
| 2026.07.16 | ₩5,463 | ₩5,810 | ₩5,356 | ₩5,356 | -1.96% | 2.1만 |
|---|
| 2026.07.15 | ₩5,516 | ₩5,836 | ₩5,235 | ₩5,623 | +1.94% | 1.4만 |
|---|
| 2026.07.14 | ₩5,650 | ₩5,730 | ₩5,302 | ₩5,463 | -3.31% | 2.2만 |
|---|
| 2026.07.13 | ₩6,558 | ₩6,618 | ₩5,569 | ₩5,783 | -11.81% | 3.3만 |
|---|
| 2026.07.10 | ₩6,731 | ₩6,994 | ₩6,478 | ₩6,638 | -1.39% | 3.4만 |
|---|
| 2026.07.09 | ₩6,798 | ₩7,359 | ₩6,423 | ₩7,065 | +3.93% | 4.2만 |
|---|
| 2026.07.08 | ₩6,878 | ₩7,195 | ₩6,077 | ₩6,798 | -1.17% | 7.7만 |
|---|
| 2026.07.07 | ₩7,386 | ₩7,746 | ₩7,212 | ₩7,666 | +3.80% | 7만 |
|---|
| 2026.07.06 | ₩7,613 | ₩7,973 | ₩7,185 | ₩7,559 | -0.70% | 8.5만 |
|---|
| 2026.07.02 | ₩7,680 | ₩7,880 | ₩7,185 | ₩7,706 | +0.35% | 20.1만 |
|---|
| 2026.07.01 | ₩8,200 | ₩8,822 | ₩7,346 | ₩7,960 | -2.93% | 40.9만 |
|---|
| 2026.06.30 | ₩7,479 | ₩11,032 | ₩7,225 | ₩8,801 | +17.68% | 2624.8만 |
|---|
| 2026.06.29 | ₩6,678 | ₩6,678 | ₩5,516 | ₩5,957 | -10.80% | 12.9만 |
|---|
| 2026.06.26 | ₩7,065 | ₩7,626 | ₩7,040 | ₩7,119 | +0.76% | 10.3만 |
|---|
| 2026.06.25 | ₩6,972 | ₩7,693 | ₩6,705 | ₩7,546 | +8.24% | 36.8만 |
|---|
| 2026.06.24 | ₩7,279 | ₩9,817 | ₩6,852 | ₩7,666 | +5.32% | 2583.3만 |
|---|
| 2026.06.23 | ₩5,102 | ₩5,596 | ₩5,022 | ₩5,262 | +3.14% | 6.9만 |
|---|
| 2026.06.22 | ₩5,556 | ₩6,611 | ₩5,145 | ₩5,249 | -5.53% | 15.1만 |
|---|
| 2026.06.18 | ₩6,624 | ₩6,945 | ₩4,942 | ₩5,836 | -11.90% | 26.2만 |
|---|
| 2026.06.17 | ₩6,357 | ₩8,655 | ₩6,344 | ₩7,025 | +10.50% | 53.3만 |
|---|
| 2026.06.16 | ₩7,960 | ₩9,069 | ₩6,785 | ₩7,039 | -11.58% | 101.2만 |
|---|
| 2026.06.15 | ₩14,625 | ₩19,767 | ₩9,349 | ₩11,232 | -23.20% | 4855.6만 |
|---|
| 2026.06.12 | ₩4,354 | ₩10,992 | ₩4,287 | ₩5,302 | +21.78% | 8326.2만 |
|---|
| 2026.06.11 | ₩2,871 | ₩3,339 | ₩2,871 | ₩3,219 | +12.09% | 16.4만 |
|---|
| 2026.06.10 | ₩2,578 | ₩3,366 | ₩2,551 | ₩3,018 | +17.10% | 140.1만 |
|---|
| 2026.06.09 | ₩3,245 | ₩3,384 | ₩3,085 | ₩3,179 | -2.06% | 1.8만 |
|---|
| 2026.06.08 | ₩3,245 | ₩3,446 | ₩3,196 | ₩3,339 | +2.88% | 2.6만 |
|---|
| 2026.06.05 | ₩3,526 | ₩3,726 | ₩2,805 | ₩3,245 | -7.95% | 11.9만 |
|---|
| 2026.06.04 | ₩3,673 | ₩3,887 | ₩3,593 | ₩3,646 | -0.73% | 8.9만 |
|---|
| 2026.06.03 | ₩3,566 | ₩3,833 | ₩3,419 | ₩3,780 | +5.99% | 16만 |
|---|
| 2026.06.02 | ₩3,619 | ₩3,686 | ₩3,513 | ₩3,579 | -1.11% | 3.8만 |
|---|
| 2026.06.01 | ₩3,286 | ₩3,646 | ₩3,139 | ₩3,553 | +8.13% | 7.3만 |
|---|
| 2026.05.29 | ₩3,286 | ₩3,606 | ₩2,950 | ₩3,205 | -2.44% | 29.3만 |
|---|
| 2026.05.28 | ₩2,952 | ₩4,942 | ₩2,938 | ₩4,407 | +49.32% | 322.7만 |
|---|
| 2026.05.27 | ₩2,631 | ₩3,245 | ₩2,484 | ₩2,958 | +12.44% | 13.6만 |
|---|
| 2026.05.26 | ₩2,564 | ₩2,767 | ₩2,564 | ₩2,618 | +2.08% | 2.8만 |
|---|
| 2026.05.22 | ₩2,778 | ₩2,938 | ₩2,671 | ₩2,885 | +3.85% | 2.6만 |
|---|
| 2026.05.21 | ₩2,746 | ₩2,992 | ₩2,671 | ₩2,981 | +8.56% | 1.1만 |
|---|
| 2026.05.20 | ₩2,778 | ₩2,831 | ₩2,693 | ₩2,831 | +1.92% | 9.9천 |
|---|
| 2026.05.19 | ₩2,981 | ₩2,981 | ₩2,725 | ₩2,863 | -3.94% | 2만 |
|---|
| 2026.05.18 | ₩2,863 | ₩2,960 | ₩2,671 | ₩2,960 | +3.36% | 5.8천 |
|---|
| 2026.05.15 | ₩2,757 | ₩3,034 | ₩2,693 | ₩2,949 | +6.98% | 4.3만 |
|---|
| 2026.05.14 | ₩2,671 | ₩2,874 | ₩2,628 | ₩2,863 | +7.20% | 5.8만 |
|---|
| 2026.05.13 | ₩2,575 | ₩4,103 | ₩2,351 | ₩2,799 | +8.71% | 188.7만 |
|---|
| 2026.05.12 | ₩2,799 | ₩2,896 | ₩2,618 | ₩2,650 | -5.34% | 2.3만 |
|---|
| 2026.05.11 | ₩2,981 | ₩2,981 | ₩2,885 | ₩2,896 | -2.87% | 1.1만 |
|---|
| 2026.05.08 | ₩2,682 | ₩3,152 | ₩2,682 | ₩2,992 | +11.55% | 4.3만 |
|---|
| 2026.05.07 | ₩2,799 | ₩2,885 | ₩2,618 | ₩2,821 | +0.76% | 3.4만 |
|---|
| 2026.05.06 | ₩2,885 | ₩2,970 | ₩2,810 | ₩2,810 | -2.59% | 9.7천 |
|---|
| 2026.05.05 | ₩2,896 | ₩3,088 | ₩2,778 | ₩2,842 | -1.85% | 5.8만 |
|---|
| 2026.05.04 | ₩2,714 | ₩2,949 | ₩2,714 | ₩2,789 | +2.76% | 2.2만 |
|---|
| 2026.05.01 | ₩2,639 | ₩2,799 | ₩2,618 | ₩2,693 | +2.02% | 1.7만 |
|---|
| 2026.04.30 | ₩2,767 | ₩2,821 | ₩2,564 | ₩2,693 | -2.70% | 4.9만 |
|---|
| 2026.04.29 | ₩3,045 | ₩3,056 | ₩2,853 | ₩2,863 | -5.96% | 3.3만 |
|---|
| 2026.04.28 | ₩3,099 | ₩3,237 | ₩2,992 | ₩3,045 | -1.72% | 6.5만 |
|---|
| 2026.04.27 | ₩3,291 | ₩3,291 | ₩3,120 | ₩3,120 | -5.19% | 6.6천 |
|---|
| 2026.04.24 | ₩3,195 | ₩3,280 | ₩3,163 | ₩3,205 | +0.33% | 1.3만 |
|---|
| 2026.04.23 | ₩3,430 | ₩3,440 | ₩3,152 | ₩3,173 | -7.48% | 3.2만 |
|---|
| 2026.04.22 | ₩3,355 | ₩3,408 | ₩3,312 | ₩3,323 | -0.96% | 2.5만 |
|---|
| 2026.04.21 | ₩3,579 | ₩3,729 | ₩3,334 | ₩3,408 | -4.78% | 5.3만 |
|---|
| 2026.04.20 | ₩3,579 | ₩3,633 | ₩3,526 | ₩3,569 | -0.30% | 1.9만 |
|---|
| 2026.04.17 | ₩3,665 | ₩3,868 | ₩3,537 | ₩3,579 | -2.33% | 5.8만 |
|---|
| 2026.04.16 | ₩3,825 | ₩3,953 | ₩3,665 | ₩3,718 | -2.79% | 3.7만 |
|---|
| 2026.04.15 | ₩3,879 | ₩4,167 | ₩3,772 | ₩3,825 | -1.38% | 7.1만 |
|---|
| 2026.04.14 | ₩3,729 | ₩4,124 | ₩3,729 | ₩3,953 | +6.02% | 4만 |
|---|
| 2026.04.13 | ₩3,494 | ₩3,985 | ₩3,494 | ₩3,750 | +7.34% | 5.1만 |
|---|
| 2026.04.10 | ₩3,868 | ₩3,953 | ₩3,547 | ₩3,761 | -2.76% | 4.6만 |
|---|
| 2026.04.09 | ₩4,274 | ₩4,274 | ₩3,558 | ₩3,772 | -11.75% | 8.5만 |
|---|
| 2026.04.08 | ₩4,872 | ₩4,915 | ₩4,167 | ₩4,626 | -5.04% | 23.1만 |
|---|
| 2026.04.07 | ₩5,246 | ₩7,244 | ₩3,921 | ₩6,432 | +22.61% | 563.6만 |
|---|
| 2026.04.06 | ₩3,387 | ₩4,381 | ₩3,355 | ₩4,220 | +24.61% | 601.6만 |
|---|
| 2026.04.02 | ₩3,483 | ₩3,622 | ₩3,419 | ₩3,622 | +3.99% | 8.7천 |
|---|
| 2026.04.01 | ₩3,227 | ₩3,558 | ₩3,109 | ₩3,558 | +10.26% | 3만 |
|---|
| 2026.03.31 | ₩3,195 | ₩3,312 | ₩3,045 | ₩3,131 | -2.01% | 3.1만 |
|---|
| 2026.03.30 | ₩3,216 | ₩3,408 | ₩2,992 | ₩3,141 | -2.33% | 16.6만 |
|---|
| 2026.03.27 | ₩3,633 | ₩4,455 | ₩3,633 | ₩4,263 | +17.35% | 49.6만 |
|---|
| 2026.03.26 | ₩3,419 | ₩3,846 | ₩3,312 | ₩3,825 | +11.88% | 2.6만 |
|---|
| 2026.03.25 | ₩3,440 | ₩3,633 | ₩3,312 | ₩3,462 | +0.62% | 4.7천 |
|---|
| 2026.03.24 | ₩3,419 | ₩3,633 | ₩3,205 | ₩3,505 | +2.50% | 3.8만 |
|---|
| 2026.03.23 | ₩3,419 | ₩3,804 | ₩3,184 | ₩3,579 | +4.69% | 1.2만 |
|---|
| 2026.03.20 | ₩3,440 | ₩3,601 | ₩3,430 | ₩3,515 | +2.17% | 4.8천 |
|---|
| 2026.03.19 | ₩3,633 | ₩3,740 | ₩3,515 | ₩3,601 | -0.88% | 7천 |
|---|
| 2026.03.18 | ₩3,740 | ₩3,740 | ₩3,473 | ₩3,643 | -2.57% | 7.6천 |
|---|
| 2026.03.17 | ₩3,708 | ₩3,846 | ₩3,622 | ₩3,633 | -2.02% | 3천 |
|---|
| 2026.03.16 | ₩4,114 | ₩4,114 | ₩3,676 | ₩3,857 | -6.23% | 7.3천 |
|---|
| 2026.03.13 | ₩4,167 | ₩4,167 | ₩3,953 | ₩3,985 | -4.36% | 1.6천 |
|---|
| 2026.03.12 | ₩4,252 | ₩4,252 | ₩3,793 | ₩4,220 | -0.75% | 6.3천 |
|---|
| 2026.03.11 | ₩3,718 | ₩4,520 | ₩3,718 | ₩4,274 | +14.94% | 2만 |
|---|
| 2026.03.10 | ₩3,740 | ₩3,953 | ₩3,537 | ₩3,953 | +5.71% | 2.2천 |
|---|
| 2026.03.09 | ₩3,579 | ₩3,953 | ₩3,579 | ₩3,953 | +10.45% | 9.1천 |
|---|
| 2026.03.06 | ₩3,793 | ₩4,114 | ₩3,430 | ₩4,092 | +7.89% | 5.5천 |
|---|
| 2026.03.05 | ₩3,804 | ₩4,114 | ₩3,740 | ₩3,857 | +1.40% | 1.4만 |
|---|
| 2026.03.04 | ₩3,419 | ₩4,488 | ₩2,992 | ₩4,285 | +25.31% | 63.8만 |
|---|
| 2026.03.03 | ₩3,344 | ₩3,708 | ₩3,344 | ₩3,547 | +6.07% | 31.3만 |
|---|
| 2026.03.02 | ₩3,911 | ₩4,082 | ₩3,440 | ₩3,729 | -4.64% | 1.8만 |
|---|
| 2026.02.27 | ₩4,060 | ₩4,114 | ₩3,900 | ₩3,911 | -3.68% | 6.2천 |
|---|
| 2026.02.26 | ₩4,017 | ₩4,220 | ₩3,879 | ₩4,114 | +2.39% | 1.4만 |
|---|
| 2026.02.25 | ₩4,317 | ₩4,327 | ₩3,975 | ₩4,017 | -6.93% | 9.1천 |
|---|
| 2026.02.24 | ₩4,359 | ₩4,434 | ₩4,274 | ₩4,274 | -1.96% | 1.4천 |
|---|
| 2026.02.23 | ₩4,434 | ₩4,434 | ₩4,124 | ₩4,434 | 0.00% | 1.9만 |
|---|
| 2026.02.20 | ₩4,466 | ₩4,466 | ₩4,434 | ₩4,434 | -0.72% | 4.4천 |
|---|
| 2026.02.19 | ₩4,488 | ₩4,605 | ₩4,434 | ₩4,541 | +1.19% | 2.3천 |
|---|
| 2026.02.18 | ₩4,701 | ₩4,701 | ₩4,594 | ₩4,701 | 0.00% | 2.9천 |
|---|
| 2026.02.17 | ₩4,648 | ₩4,797 | ₩4,648 | ₩4,755 | +2.30% | 4.8천 |
|---|
| 2026.02.13 | ₩4,594 | ₩4,594 | ₩4,541 | ₩4,594 | 0.00% | 1.7천 |
|---|
| 2026.02.12 | ₩4,552 | ₩4,669 | ₩4,488 | ₩4,562 | +0.23% | 2천 |
|---|
| 2026.02.11 | ₩5,022 | ₩5,022 | ₩4,455 | ₩4,669 | -7.02% | 2.6천 |
|---|
| 2026.02.10 | ₩4,434 | ₩4,691 | ₩4,434 | ₩4,691 | +5.78% | 7.4천 |
|---|
| 2026.02.09 | ₩5,054 | ₩5,054 | ₩4,445 | ₩4,466 | -11.63% | 5.7천 |
|---|
| 2026.02.06 | ₩4,488 | ₩4,562 | ₩4,274 | ₩4,445 | -0.95% | 3.5천 |
|---|
| 2026.02.05 | ₩4,488 | ₩4,594 | ₩4,285 | ₩4,562 | +1.67% | 8.7천 |
|---|
| 2026.02.04 | ₩4,648 | ₩4,648 | ₩4,434 | ₩4,434 | -4.60% | 8.2천 |
|---|
| 2026.02.03 | ₩4,808 | ₩4,808 | ₩4,594 | ₩4,648 | -3.33% | 4.8천 |
|---|
| 2026.02.02 | ₩4,541 | ₩4,797 | ₩4,541 | ₩4,594 | +1.18% | 3.6천 |
|---|
| 2026.01.30 | ₩5,129 | ₩5,129 | ₩4,477 | ₩4,520 | -11.87% | 2.5만 |
|---|
| 2026.01.29 | ₩5,663 | ₩5,663 | ₩4,808 | ₩5,022 | -11.32% | 3.7만 |
|---|
| 2026.01.28 | ₩5,129 | ₩5,663 | ₩5,075 | ₩5,342 | +4.17% | 3.3만 |
|---|
| 2026.01.27 | ₩4,594 | ₩5,225 | ₩4,594 | ₩5,011 | +9.07% | 4만 |
|---|
| 2026.01.26 | ₩4,488 | ₩4,797 | ₩4,477 | ₩4,637 | +3.33% | 1.3만 |
|---|
| 2026.01.23 | ₩4,701 | ₩4,723 | ₩4,306 | ₩4,488 | -4.55% | 1.1만 |
|---|
| 2026.01.22 | ₩4,862 | ₩4,947 | ₩4,819 | ₩4,851 | -0.22% | 3.5천 |
|---|
| 2026.01.21 | ₩4,808 | ₩5,235 | ₩4,808 | ₩5,161 | +7.33% | 7.7천 |
|---|
| 2026.01.20 | ₩4,701 | ₩5,022 | ₩4,359 | ₩5,022 | +6.82% | 7.9천 |
|---|
| 2026.01.16 | ₩4,808 | ₩5,075 | ₩4,701 | ₩4,701 | -2.22% | 4.9천 |
|---|
| 2026.01.15 | ₩5,054 | ₩5,214 | ₩4,915 | ₩4,926 | -2.54% | 5.6천 |
|---|
| 2026.01.14 | ₩5,129 | ₩5,225 | ₩5,054 | ₩5,054 | -1.46% | 5.3천 |
|---|
| 2026.01.13 | ₩5,129 | ₩5,182 | ₩5,129 | ₩5,129 | 0.00% | 8.7천 |
|---|
| 2026.01.12 | ₩4,883 | ₩5,503 | ₩4,883 | ₩5,150 | +5.47% | 3.7만 |
|---|
| 2026.01.09 | ₩5,011 | ₩5,225 | ₩4,872 | ₩5,032 | +0.43% | 9.1천 |
|---|
| 2026.01.08 | ₩4,968 | ₩5,075 | ₩4,968 | ₩5,011 | +0.86% | 7.5천 |
|---|
| 2026.01.07 | ₩5,054 | ₩5,129 | ₩4,894 | ₩4,915 | -2.75% | 3.8천 |
|---|
| 2026.01.06 | ₩4,808 | ₩5,289 | ₩4,808 | ₩5,075 | +5.56% | 1.8만 |
|---|
| 2026.01.05 | ₩4,295 | ₩4,765 | ₩4,295 | ₩4,691 | +9.20% | 1.1만 |
|---|
| 2026.01.02 | ₩4,146 | ₩4,584 | ₩4,124 | ₩4,295 | +3.61% | 3.5천 |
|---|
| 2025.12.31 | ₩4,060 | ₩4,669 | ₩4,017 | ₩4,274 | +5.26% | 1.9만 |
|---|
| 2025.12.30 | ₩4,359 | ₩4,541 | ₩4,060 | ₩4,060 | -6.86% | 2.2만 |
|---|
| 2025.12.29 | ₩4,488 | ₩4,776 | ₩4,488 | ₩4,594 | +2.38% | 8.6천 |
|---|
| 2025.12.26 | ₩4,808 | ₩5,118 | ₩4,808 | ₩4,915 | +2.22% | 6.7천 |
|---|
| 2025.12.24 | ₩5,022 | ₩5,225 | ₩4,819 | ₩5,118 | +1.91% | 2.5천 |
|---|
| 2025.12.23 | ₩5,086 | ₩5,342 | ₩5,032 | ₩5,032 | -1.05% | 5.5천 |
|---|
| 2025.12.22 | ₩4,808 | ₩5,161 | ₩4,723 | ₩5,043 | +4.89% | 8.7천 |
|---|
| 2025.12.19 | ₩5,022 | ₩5,129 | ₩4,819 | ₩4,829 | -3.83% | 1.1만 |
|---|
| 2025.12.18 | ₩5,332 | ₩5,556 | ₩5,129 | ₩5,129 | -3.81% | 8.1천 |
|---|
| 2025.12.17 | ₩5,823 | ₩5,823 | ₩5,332 | ₩5,332 | -8.44% | 8.6천 |
|---|
| 2025.12.16 | ₩5,887 | ₩5,887 | ₩5,449 | ₩5,834 | -0.91% | 5.8천 |
|---|
| 2025.12.15 | ₩6,304 | ₩6,400 | ₩5,770 | ₩5,887 | -6.61% | 8.4천 |
|---|
| 2025.12.12 | ₩5,332 | ₩6,518 | ₩5,129 | ₩6,325 | +18.64% | 2.8만 |
|---|
| 2025.12.11 | ₩5,342 | ₩5,812 | ₩5,289 | ₩5,289 | -1.00% | 2.1만 |
|---|
| 2025.12.10 | ₩6,176 | ₩6,304 | ₩5,877 | ₩5,962 | -3.46% | 1.4만 |
|---|
| 2025.12.09 | ₩6,518 | ₩6,678 | ₩6,080 | ₩6,347 | -2.62% | 2.3만 |
|---|
| 2025.12.08 | ₩6,902 | ₩6,966 | ₩6,240 | ₩6,795 | -1.55% | 1.3만 |
|---|
| 2025.12.05 | ₩6,998 | ₩7,266 | ₩6,913 | ₩6,913 | -1.22% | 5.7천 |
|---|
| 2025.12.04 | ₩6,785 | ₩7,063 | ₩6,785 | ₩6,945 | +2.36% | 5.4천 |
|---|
| 2025.12.03 | ₩7,073 | ₩7,073 | ₩6,731 | ₩6,838 | -3.32% | 4천 |
|---|
| 2025.12.02 | ₩6,977 | ₩7,052 | ₩6,731 | ₩6,902 | -1.07% | 1.2만 |
|---|
| 2025.12.01 | ₩6,945 | ₩7,159 | ₩6,678 | ₩6,774 | -2.46% | 9천 |
|---|
| 2025.11.28 | ₩7,030 | ₩7,266 | ₩6,966 | ₩7,073 | +0.61% | 3.9천 |
|---|
| 2025.11.26 | ₩6,977 | ₩6,977 | ₩6,838 | ₩6,966 | -0.15% | 5.9천 |
|---|
| 2025.11.25 | ₩7,223 | ₩7,298 | ₩6,721 | ₩7,127 | -1.33% | 1.1만 |
|---|
| 2025.11.24 | ₩7,490 | ₩7,586 | ₩7,169 | ₩7,362 | -1.71% | 6.8천 |
|---|
| 2025.11.21 | ₩7,490 | ₩7,607 | ₩7,372 | ₩7,586 | +1.28% | 8.7천 |
|---|
| 2025.11.20 | ₩8,441 | ₩8,441 | ₩7,479 | ₩7,618 | -9.75% | 9.3천 |
|---|
| 2025.11.19 | ₩8,024 | ₩8,548 | ₩7,896 | ₩8,249 | +2.80% | 1.6만 |
|---|
| 2025.11.18 | ₩7,533 | ₩7,853 | ₩7,533 | ₩7,853 | +4.26% | 4.7천 |
|---|
| 2025.11.17 | ₩7,907 | ₩8,227 | ₩7,768 | ₩7,853 | -0.68% | 7.4천 |
|---|
| 2025.11.14 | ₩8,035 | ₩8,313 | ₩7,640 | ₩7,843 | -2.39% | 6.5천 |
|---|
| 2025.11.13 | ₩8,013 | ₩8,676 | ₩8,013 | ₩8,142 | +1.60% | 8.5천 |
|---|
| 2025.11.12 | ₩8,120 | ₩8,537 | ₩8,013 | ₩8,013 | -1.32% | 1.9만 |
|---|
| 2025.11.11 | ₩8,099 | ₩8,227 | ₩7,725 | ₩7,800 | -3.69% | 1.1만 |
|---|
| 2025.11.10 | ₩8,922 | ₩8,922 | ₩7,939 | ₩8,227 | -7.78% | 1.8만 |
|---|
| 2025.11.07 | ₩8,761 | ₩9,296 | ₩8,761 | ₩8,911 | +1.71% | 5천 |
|---|
| 2025.11.06 | ₩9,285 | ₩9,392 | ₩8,548 | ₩9,018 | -2.88% | 8.8천 |
|---|
| 2025.11.05 | ₩9,702 | ₩9,702 | ₩9,264 | ₩9,402 | -3.08% | 1.1만 |
|---|
| 2025.11.04 | ₩9,616 | ₩9,712 | ₩9,402 | ₩9,691 | +0.78% | 8.2천 |
|---|
| 2025.11.03 | ₩10,140 | ₩10,193 | ₩9,712 | ₩9,712 | -4.21% | 9.1천 |
|---|
| 2025.10.31 | ₩9,125 | ₩10,578 | ₩9,114 | ₩10,450 | +14.52% | 1.9만 |
|---|
| 2025.10.30 | ₩9,595 | ₩10,044 | ₩9,189 | ₩9,402 | -2.00% | 1.1만 |
|---|
| 2025.10.29 | ₩9,798 | ₩10,054 | ₩9,595 | ₩9,648 | -1.53% | 1.2만 |
|---|
| 2025.10.28 | ₩9,830 | ₩10,791 | ₩9,830 | ₩9,894 | +0.65% | 1.9만 |
|---|
| 2025.10.27 | ₩8,783 | ₩12,287 | ₩8,783 | ₩10,343 | +17.76% | 21.3만 |
|---|
| 2025.10.24 | ₩9,509 | ₩10,044 | ₩8,013 | ₩8,687 | -8.65% | 1.4만 |
|---|
| 2025.10.23 | ₩9,424 | ₩9,723 | ₩9,082 | ₩9,616 | +2.04% | 2만 |
|---|
| 2025.10.22 | ₩9,819 | ₩10,044 | ₩9,509 | ₩9,616 | -2.07% | 1.1만 |
|---|
| 2025.10.21 | ₩9,937 | ₩10,257 | ₩9,723 | ₩10,150 | +2.15% | 8.8천 |
|---|
| 2025.10.20 | ₩10,524 | ₩10,524 | ₩9,841 | ₩10,044 | -4.57% | 1.8만 |
|---|
| 2025.10.17 | ₩9,616 | ₩10,311 | ₩9,616 | ₩10,118 | +5.22% | 1.4만 |
|---|
| 2025.10.16 | ₩10,524 | ₩11,219 | ₩9,958 | ₩9,958 | -5.38% | 4.3만 |
|---|
| 2025.10.15 | ₩10,685 | ₩11,219 | ₩10,385 | ₩10,685 | 0.00% | 1.3만 |
|---|
| 2025.10.14 | ₩11,219 | ₩11,219 | ₩10,685 | ₩11,005 | -1.90% | 8.8천 |
|---|
| 2025.10.13 | ₩10,471 | ₩11,700 | ₩10,471 | ₩11,433 | +9.18% | 2.2만 |
|---|
| 2025.10.10 | ₩11,753 | ₩12,180 | ₩10,257 | ₩10,257 | -12.73% | 4.7만 |
|---|