시장 데이터를 불러오는 중
전체 종목
CuriosityStream Inc. - Class A Common Stock 과거 주가
CuriosityStream Inc. - Class A Common Stock · CURI · NASDAQ
주요 사업 분야는 영상·엔터테인먼트입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CuriosityStream Inc. - Class A Common Stock · CURI · NASDAQ
주요 사업 분야는 영상·엔터테인먼트입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,943 | ₩3,983 | ₩3,715 | ₩3,755 | -4.76% | 51만 |
| 2026.10.08 | ₩3,929 | ₩4,010 | ₩3,916 | ₩3,943 | +0.34% | 66.8만 |
| 2026.10.07 | ₩3,929 | ₩4,010 | ₩3,889 | ₩3,956 | +0.68% | 28.4만 |
| 2026.10.06 | ₩3,929 | ₩3,956 | ₩3,896 | ₩3,943 | +0.34% | 24.9만 |
| 2026.10.05 | ₩3,903 | ₩3,943 | ₩3,850 | ₩3,916 | +0.34% | 26.9만 |
| 2026.10.02 | ₩3,983 | ₩3,983 | ₩3,835 | ₩3,903 | -2.02% | 37.3만 |
| 2026.10.01 | ₩3,929 | ₩3,970 | ₩3,849 | ₩3,929 | 0.00% | 48.8만 |
| 2026.09.30 | ₩3,956 | ₩4,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,903 |
| -1.36% |
| 60.8만 |
| 2026.09.29 | ₩3,889 | ₩3,983 | ₩3,862 | ₩3,956 | +1.72% | 41.4만 |
|---|
| 2026.09.28 | ₩4,130 | ₩4,130 | ₩3,842 | ₩3,889 | -5.84% | 68.9만 |
|---|
| 2026.09.25 | ₩4,184 | ₩4,211 | ₩4,090 | ₩4,157 | -0.64% | 73.5만 |
|---|
| 2026.09.24 | ₩3,862 | ₩4,204 | ₩3,862 | ₩4,184 | +8.33% | 92.7만 |
|---|
| 2026.09.23 | ₩3,835 | ₩3,929 | ₩3,727 | ₩3,862 | +0.70% | 82.1만 |
|---|
| 2026.09.22 | ₩3,822 | ₩3,916 | ₩3,782 | ₩3,835 | +0.35% | 61.2만 |
|---|
| 2026.09.21 | ₩3,768 | ₩3,869 | ₩3,768 | ₩3,809 | +1.07% | 41.4만 |
|---|
| 2026.09.18 | ₩3,742 | ₩3,822 | ₩3,681 | ₩3,728 | -0.36% | 67.3만 |
|---|
| 2026.09.17 | ₩3,768 | ₩3,835 | ₩3,748 | ₩3,748 | -0.53% | 40만 |
|---|
| 2026.09.16 | ₩3,742 | ₩3,876 | ₩3,742 | ₩3,742 | 0.00% | 63.3만 |
|---|
| 2026.09.15 | ₩3,701 | ₩3,802 | ₩3,701 | ₩3,768 | +1.81% | 66.4만 |
|---|
| 2026.09.14 | ₩3,514 | ₩3,755 | ₩3,514 | ₩3,742 | +6.49% | 79.1만 |
|---|
| 2026.09.11 | ₩3,554 | ₩3,661 | ₩3,554 | ₩3,567 | +0.38% | 44.7만 |
|---|
| 2026.09.10 | ₩3,487 | ₩3,634 | ₩3,473 | ₩3,634 | +4.23% | 61.7만 |
|---|
| 2026.09.09 | ₩3,527 | ₩3,581 | ₩3,473 | ₩3,487 | -1.14% | 63.8만 |
|---|
| 2026.09.08 | ₩3,648 | ₩3,661 | ₩3,540 | ₩3,554 | -2.57% | 60.2만 |
|---|
| 2026.09.04 | ₩3,768 | ₩3,768 | ₩3,621 | ₩3,634 | -3.56% | 80.9만 |
|---|
| 2026.09.03 | ₩3,983 | ₩4,021 | ₩3,835 | ₩3,889 | -2.36% | 122.5만 |
|---|
| 2026.09.02 | ₩3,789 | ₩3,929 | ₩3,748 | ₩3,916 | +3.36% | 116.7만 |
|---|
| 2026.09.01 | ₩3,634 | ₩3,755 | ₩3,574 | ₩3,742 | +2.95% | 117.1만 |
|---|
| 2026.08.31 | ₩3,514 | ₩3,621 | ₩3,440 | ₩3,594 | +2.29% | 193.9만 |
|---|
| 2026.08.28 | ₩3,473 | ₩3,601 | ₩3,436 | ₩3,500 | +0.77% | 103.3만 |
|---|
| 2026.08.27 | ₩3,634 | ₩3,661 | ₩3,366 | ₩3,433 | -5.54% | 153.4만 |
|---|
| 2026.08.26 | ₩3,661 | ₩3,715 | ₩3,601 | ₩3,701 | +1.10% | 59.2만 |
|---|
| 2026.08.25 | ₩3,835 | ₩4,063 | ₩3,641 | ₩3,648 | -4.90% | 147.5만 |
|---|
| 2026.08.24 | ₩3,728 | ₩3,889 | ₩3,688 | ₩3,809 | +2.16% | 92.2만 |
|---|
| 2026.08.21 | ₩3,943 | ₩3,956 | ₩3,688 | ₩3,701 | -6.12% | 81만 |
|---|
| 2026.08.20 | ₩3,943 | ₩4,077 | ₩3,829 | ₩3,943 | 0.00% | 73.3만 |
|---|
| 2026.08.19 | ₩3,835 | ₩3,995 | ₩3,809 | ₩3,916 | +2.10% | 140.5만 |
|---|
| 2026.08.18 | ₩3,822 | ₩3,849 | ₩3,634 | ₩3,835 | +0.35% | 148.5만 |
|---|
| 2026.08.17 | ₩4,426 | ₩4,466 | ₩3,903 | ₩3,956 | -10.61% | 381.2만 |
|---|
| 2026.08.14 | ₩5,653 | ₩5,659 | ₩4,721 | ₩4,761 | -15.78% | 369.4만 |
|---|
| 2026.08.13 | ₩4,801 | ₩5,780 | ₩4,788 | ₩5,351 | +11.45% | 2040.5만 |
|---|
| 2026.08.12 | ₩3,728 | ₩3,797 | ₩3,634 | ₩3,755 | +0.72% | 344.5만 |
|---|
| 2026.08.11 | ₩3,715 | ₩3,829 | ₩3,683 | ₩3,755 | +1.08% | 27.5만 |
|---|
| 2026.08.10 | ₩3,648 | ₩3,782 | ₩3,587 | ₩3,755 | +2.94% | 24.9만 |
|---|
| 2026.08.07 | ₩3,621 | ₩3,661 | ₩3,561 | ₩3,634 | +0.37% | 20.6만 |
|---|
| 2026.08.06 | ₩3,447 | ₩3,614 | ₩3,447 | ₩3,594 | +4.28% | 26.1만 |
|---|
| 2026.08.05 | ₩3,527 | ₩3,527 | ₩3,400 | ₩3,500 | -0.76% | 27.2만 |
|---|
| 2026.08.04 | ₩3,366 | ₩3,534 | ₩3,366 | ₩3,527 | +4.78% | 27.7만 |
|---|
| 2026.08.03 | ₩3,272 | ₩3,406 | ₩3,247 | ₩3,393 | +3.69% | 37.1만 |
|---|
| 2026.07.31 | ₩3,272 | ₩3,279 | ₩3,178 | ₩3,272 | 0.00% | 19.7만 |
|---|
| 2026.07.30 | ₩3,339 | ₩3,339 | ₩3,178 | ₩3,245 | -2.81% | 24.9만 |
|---|
| 2026.07.29 | ₩3,312 | ₩3,420 | ₩3,266 | ₩3,339 | +0.81% | 21.6만 |
|---|
| 2026.07.28 | ₩3,286 | ₩3,406 | ₩3,252 | ₩3,286 | 0.00% | 35.4만 |
|---|
| 2026.07.27 | ₩3,178 | ₩3,312 | ₩3,178 | ₩3,272 | +2.95% | 21.1만 |
|---|
| 2026.07.24 | ₩3,205 | ₩3,239 | ₩3,145 | ₩3,152 | -1.67% | 26.7만 |
|---|
| 2026.07.23 | ₩3,379 | ₩3,389 | ₩3,158 | ₩3,192 | -5.56% | 36.5만 |
|---|
| 2026.07.22 | ₩3,433 | ₩3,507 | ₩3,359 | ₩3,379 | -1.56% | 53.7만 |
|---|
| 2026.07.21 | ₩3,433 | ₩3,487 | ₩3,304 | ₩3,473 | +1.17% | 45.6만 |
|---|
| 2026.07.20 | ₩3,433 | ₩3,487 | ₩3,333 | ₩3,447 | +0.39% | 23.6만 |
|---|
| 2026.07.17 | ₩3,473 | ₩3,594 | ₩3,433 | ₩3,433 | -1.16% | 27.7만 |
|---|
| 2026.07.16 | ₩3,514 | ₩3,567 | ₩3,393 | ₩3,561 | +1.34% | 45만 |
|---|
| 2026.07.15 | ₩3,473 | ₩3,587 | ₩3,447 | ₩3,500 | +0.77% | 28.2만 |
|---|
| 2026.07.14 | ₩3,473 | ₩3,574 | ₩3,447 | ₩3,500 | +0.77% | 19.3만 |
|---|
| 2026.07.13 | ₩3,594 | ₩3,634 | ₩3,447 | ₩3,447 | -4.10% | 41.8만 |
|---|
| 2026.07.10 | ₩3,621 | ₩3,628 | ₩3,527 | ₩3,581 | -1.11% | 24.2만 |
|---|
| 2026.07.09 | ₩3,648 | ₩3,648 | ₩3,567 | ₩3,594 | -1.47% | 15.9만 |
|---|
| 2026.07.08 | ₩3,634 | ₩3,681 | ₩3,587 | ₩3,648 | +0.37% | 18.2만 |
|---|
| 2026.07.07 | ₩3,768 | ₩3,829 | ₩3,661 | ₩3,675 | -2.49% | 21.7만 |
|---|
| 2026.07.06 | ₩3,882 | ₩3,929 | ₩3,701 | ₩3,775 | -2.76% | 37.6만 |
|---|
| 2026.07.02 | ₩3,876 | ₩3,903 | ₩3,695 | ₩3,903 | +0.69% | 47.8만 |
|---|
| 2026.07.01 | ₩3,614 | ₩3,956 | ₩3,594 | ₩3,876 | +7.24% | 76.1만 |
|---|
| 2026.06.30 | ₩3,520 | ₩3,621 | ₩3,493 | ₩3,567 | +1.33% | 30.8만 |
|---|
| 2026.06.29 | ₩3,447 | ₩3,621 | ₩3,420 | ₩3,607 | +4.67% | 30.8만 |
|---|
| 2026.06.26 | ₩3,232 | ₩3,487 | ₩3,232 | ₩3,433 | +6.22% | 97.9만 |
|---|
| 2026.06.25 | ₩3,326 | ₩3,426 | ₩3,232 | ₩3,272 | -1.61% | 27.2만 |
|---|
| 2026.06.24 | ₩3,326 | ₩3,447 | ₩3,286 | ₩3,326 | 0.00% | 23.2만 |
|---|
| 2026.06.23 | ₩3,259 | ₩3,393 | ₩3,245 | ₩3,326 | +2.06% | 18.5만 |
|---|
| 2026.06.22 | ₩3,366 | ₩3,467 | ₩3,245 | ₩3,272 | -2.79% | 36.1만 |
|---|
| 2026.06.18 | ₩3,379 | ₩3,406 | ₩3,279 | ₩3,393 | +0.40% | 60.2만 |
|---|
| 2026.06.17 | ₩3,420 | ₩3,514 | ₩3,306 | ₩3,339 | -2.35% | 38만 |
|---|
| 2026.06.16 | ₩3,420 | ₩3,561 | ₩3,420 | ₩3,433 | +0.39% | 32.3만 |
|---|
| 2026.06.15 | ₩3,460 | ₩3,581 | ₩3,366 | ₩3,420 | -1.16% | 71.6만 |
|---|
| 2026.06.12 | ₩3,514 | ₩3,547 | ₩3,386 | ₩3,406 | -3.05% | 43.1만 |
|---|
| 2026.06.11 | ₩3,607 | ₩3,607 | ₩3,440 | ₩3,487 | -3.35% | 39.5만 |
|---|
| 2026.06.10 | ₩3,728 | ₩3,768 | ₩3,554 | ₩3,594 | -3.60% | 43.9만 |
|---|
| 2026.06.09 | ₩3,822 | ₩4,010 | ₩3,768 | ₩3,782 | -1.05% | 32.1만 |
|---|
| 2026.06.08 | ₩3,795 | ₩3,882 | ₩3,768 | ₩3,809 | +0.35% | 29.6만 |
|---|
| 2026.06.05 | ₩4,050 | ₩4,090 | ₩3,701 | ₩3,721 | -8.11% | 84.9만 |
|---|
| 2026.06.04 | ₩4,104 | ₩4,399 | ₩4,104 | ₩4,332 | +5.56% | 52.5만 |
|---|
| 2026.06.03 | ₩4,358 | ₩4,358 | ₩4,023 | ₩4,090 | -6.15% | 40.1만 |
|---|
| 2026.06.02 | ₩4,426 | ₩4,506 | ₩4,332 | ₩4,385 | -0.91% | 52.2만 |
|---|
| 2026.06.01 | ₩4,063 | ₩4,439 | ₩4,050 | ₩4,439 | +9.24% | 81.4만 |
|---|
| 2026.05.29 | ₩3,822 | ₩3,903 | ₩3,742 | ₩3,835 | +0.35% | 61.6만 |
|---|
| 2026.05.28 | ₩3,661 | ₩3,806 | ₩3,648 | ₩3,675 | +0.37% | 52.2만 |
|---|
| 2026.05.27 | ₩3,581 | ₩3,723 | ₩3,554 | ₩3,701 | +3.37% | 44만 |
|---|
| 2026.05.26 | ₩3,420 | ₩3,641 | ₩3,420 | ₩3,581 | +4.71% | 40.9만 |
|---|
| 2026.05.22 | ₩3,487 | ₩3,520 | ₩3,333 | ₩3,420 | -1.92% | 61.9만 |
|---|
| 2026.05.21 | ₩3,447 | ₩3,534 | ₩3,353 | ₩3,460 | +0.39% | 35.5만 |
|---|
| 2026.05.20 | ₩3,594 | ₩3,607 | ₩3,480 | ₩3,487 | -2.99% | 50만 |
|---|
| 2026.05.19 | ₩3,634 | ₩3,775 | ₩3,554 | ₩3,594 | -1.11% | 53.3만 |
|---|
| 2026.05.18 | ₩3,393 | ₩3,822 | ₩3,393 | ₩3,681 | +8.50% | 109.4만 |
|---|
| 2026.05.15 | ₩3,675 | ₩3,695 | ₩3,084 | ₩3,379 | -8.03% | 243.7만 |
|---|
| 2026.05.14 | ₩3,956 | ₩4,224 | ₩3,943 | ₩4,198 | +6.10% | 72.9만 |
|---|
| 2026.05.13 | ₩4,104 | ₩4,130 | ₩3,956 | ₩3,956 | -3.59% | 49.4만 |
|---|
| 2026.05.12 | ₩4,023 | ₩4,117 | ₩3,949 | ₩4,077 | +1.33% | 39.9만 |
|---|
| 2026.05.11 | ₩4,104 | ₩4,157 | ₩3,909 | ₩4,037 | -1.63% | 61.9만 |
|---|
| 2026.05.08 | ₩4,224 | ₩4,238 | ₩4,065 | ₩4,130 | -2.22% | 25.6만 |
|---|
| 2026.05.07 | ₩4,144 | ₩4,271 | ₩4,144 | ₩4,211 | +1.62% | 36.7만 |
|---|
| 2026.05.06 | ₩4,144 | ₩4,204 | ₩4,030 | ₩4,144 | 0.00% | 46.4만 |
|---|
| 2026.05.05 | ₩4,291 | ₩4,291 | ₩4,063 | ₩4,077 | -5.00% | 36.2만 |
|---|
| 2026.05.04 | ₩4,251 | ₩4,426 | ₩4,212 | ₩4,251 | 0.00% | 38만 |
|---|
| 2026.05.01 | ₩4,265 | ₩4,365 | ₩4,244 | ₩4,251 | -0.31% | 30.8만 |
|---|
| 2026.04.30 | ₩4,130 | ₩4,291 | ₩4,117 | ₩4,224 | +2.27% | 44.5만 |
|---|
| 2026.04.29 | ₩4,452 | ₩4,452 | ₩4,110 | ₩4,144 | -6.93% | 48.5만 |
|---|
| 2026.04.28 | ₩4,358 | ₩4,499 | ₩4,318 | ₩4,493 | +3.08% | 22.8만 |
|---|
| 2026.04.27 | ₩4,466 | ₩4,529 | ₩4,278 | ₩4,365 | -2.25% | 33만 |
|---|
| 2026.04.24 | ₩4,519 | ₩4,600 | ₩4,446 | ₩4,506 | -0.30% | 24.5만 |
|---|
| 2026.04.23 | ₩4,493 | ₩4,586 | ₩4,472 | ₩4,546 | +1.19% | 16.3만 |
|---|
| 2026.04.22 | ₩4,667 | ₩4,700 | ₩4,493 | ₩4,519 | -3.16% | 25.3만 |
|---|
| 2026.04.21 | ₩4,600 | ₩4,714 | ₩4,593 | ₩4,627 | +0.58% | 25.8만 |
|---|
| 2026.04.20 | ₩4,627 | ₩4,680 | ₩4,534 | ₩4,613 | -0.29% | 27.3만 |
|---|
| 2026.04.17 | ₩4,627 | ₩4,734 | ₩4,600 | ₩4,680 | +1.16% | 38.1만 |
|---|
| 2026.04.16 | ₩4,452 | ₩4,613 | ₩4,452 | ₩4,586 | +3.01% | 32.4만 |
|---|
| 2026.04.15 | ₩4,412 | ₩4,546 | ₩4,405 | ₩4,466 | +1.22% | 19.2만 |
|---|
| 2026.04.14 | ₩4,318 | ₩4,432 | ₩4,305 | ₩4,412 | +2.17% | 18.2만 |
|---|
| 2026.04.13 | ₩4,224 | ₩4,332 | ₩4,144 | ₩4,305 | +1.90% | 23.5만 |
|---|
| 2026.04.10 | ₩4,251 | ₩4,285 | ₩4,151 | ₩4,238 | -0.32% | 20.7만 |
|---|
| 2026.04.09 | ₩4,452 | ₩4,452 | ₩4,224 | ₩4,251 | -4.52% | 23만 |
|---|
| 2026.04.08 | ₩4,493 | ₩4,533 | ₩4,426 | ₩4,493 | 0.00% | 22.7만 |
|---|
| 2026.04.07 | ₩4,278 | ₩4,399 | ₩4,211 | ₩4,332 | +1.25% | 21.3만 |
|---|
| 2026.04.06 | ₩4,077 | ₩4,412 | ₩4,077 | ₩4,345 | +6.58% | 30.8만 |
|---|
| 2026.04.02 | ₩3,822 | ₩4,097 | ₩3,822 | ₩4,063 | +6.32% | 36.9만 |
|---|
| 2026.04.01 | ₩4,023 | ₩4,037 | ₩3,876 | ₩3,929 | -2.33% | 25.5만 |
|---|
| 2026.03.31 | ₩3,943 | ₩4,057 | ₩3,876 | ₩3,970 | +0.68% | 28.2만 |
|---|
| 2026.03.30 | ₩3,956 | ₩3,956 | ₩3,762 | ₩3,889 | -1.69% | 51.2만 |
|---|
| 2026.03.27 | ₩4,144 | ₩4,144 | ₩3,809 | ₩3,822 | -7.77% | 59.9만 |
|---|
| 2026.03.26 | ₩4,198 | ₩4,224 | ₩4,117 | ₩4,144 | -1.28% | 19.1만 |
|---|
| 2026.03.25 | ₩4,265 | ₩4,298 | ₩4,184 | ₩4,224 | -0.94% | 26만 |
|---|
| 2026.03.24 | ₩4,224 | ₩4,258 | ₩4,124 | ₩4,198 | -0.63% | 24만 |
|---|
| 2026.03.23 | ₩4,224 | ₩4,358 | ₩4,211 | ₩4,238 | +0.32% | 39.7만 |
|---|
| 2026.03.20 | ₩4,144 | ₩4,265 | ₩4,104 | ₩4,184 | +0.97% | 42.7만 |
|---|
| 2026.03.19 | ₩4,251 | ₩4,305 | ₩4,084 | ₩4,171 | -1.89% | 38만 |
|---|
| 2026.03.18 | ₩4,573 | ₩4,573 | ₩4,231 | ₩4,305 | -5.87% | 37.5만 |
|---|
| 2026.03.17 | ₩4,385 | ₩4,747 | ₩4,385 | ₩4,613 | +5.20% | 60.6만 |
|---|
| 2026.03.16 | ₩4,493 | ₩4,506 | ₩4,352 | ₩4,412 | -1.79% | 34.8만 |
|---|
| 2026.03.13 | ₩4,358 | ₩4,479 | ₩4,251 | ₩4,432 | +1.69% | 48만 |
|---|
| 2026.03.12 | ₩4,278 | ₩4,801 | ₩4,077 | ₩4,291 | +0.31% | 104.2만 |
|---|
| 2026.03.11 | ₩4,224 | ₩4,432 | ₩4,117 | ₩4,385 | +3.81% | 139.8만 |
|---|
| 2026.03.10 | ₩4,278 | ₩4,291 | ₩4,151 | ₩4,224 | -1.25% | 43.8만 |
|---|
| 2026.03.09 | ₩4,318 | ₩4,379 | ₩4,184 | ₩4,278 | -0.93% | 42만 |
|---|
| 2026.03.06 | ₩4,305 | ₩4,479 | ₩4,305 | ₩4,452 | +3.43% | 30.9만 |
|---|
| 2026.03.05 | ₩4,640 | ₩4,680 | ₩4,499 | ₩4,519 | -2.60% | 32.2만 |
|---|
| 2026.03.04 | ₩4,573 | ₩4,714 | ₩4,519 | ₩4,613 | +0.88% | 27.2만 |
|---|
| 2026.03.03 | ₩4,452 | ₩4,546 | ₩4,305 | ₩4,506 | +1.20% | 37.1만 |
|---|
| 2026.03.02 | ₩4,466 | ₩4,600 | ₩4,439 | ₩4,519 | +1.20% | 34.9만 |
|---|
| 2026.02.27 | ₩4,452 | ₩4,648 | ₩4,446 | ₩4,533 | +1.81% | 33.3만 |
|---|
| 2026.02.26 | ₩4,439 | ₩4,593 | ₩4,439 | ₩4,546 | +2.42% | 21.3만 |
|---|
| 2026.02.25 | ₩4,426 | ₩4,459 | ₩4,325 | ₩4,439 | +0.30% | 17.1만 |
|---|
| 2026.02.24 | ₩4,198 | ₩4,419 | ₩4,177 | ₩4,358 | +3.83% | 27.6만 |
|---|
| 2026.02.23 | ₩4,358 | ₩4,533 | ₩4,184 | ₩4,184 | -4.00% | 40.7만 |
|---|
| 2026.02.20 | ₩4,305 | ₩4,446 | ₩4,305 | ₩4,358 | +1.25% | 19.5만 |
|---|
| 2026.02.19 | ₩4,278 | ₩4,358 | ₩4,238 | ₩4,332 | +1.25% | 30.1만 |
|---|
| 2026.02.18 | ₩4,345 | ₩4,426 | ₩4,265 | ₩4,278 | -1.54% | 21.4만 |
|---|
| 2026.02.17 | ₩4,332 | ₩4,412 | ₩4,251 | ₩4,332 | 0.00% | 39.5만 |
|---|
| 2026.02.13 | ₩4,224 | ₩4,439 | ₩4,211 | ₩4,358 | +3.17% | 32.6만 |
|---|
| 2026.02.12 | ₩4,265 | ₩4,278 | ₩4,063 | ₩4,157 | -2.52% | 59.6만 |
|---|
| 2026.02.11 | ₩4,493 | ₩4,493 | ₩4,184 | ₩4,265 | -5.07% | 35.2만 |
|---|
| 2026.02.10 | ₩4,385 | ₩4,560 | ₩4,385 | ₩4,452 | +1.53% | 29.4만 |
|---|
| 2026.02.09 | ₩4,426 | ₩4,466 | ₩4,298 | ₩4,412 | -0.30% | 38.8만 |
|---|
| 2026.02.06 | ₩4,318 | ₩4,506 | ₩4,267 | ₩4,426 | +2.48% | 50.1만 |
|---|
| 2026.02.05 | ₩4,586 | ₩4,586 | ₩4,184 | ₩4,251 | -7.31% | 85.3만 |
|---|
| 2026.02.04 | ₩4,694 | ₩4,734 | ₩4,479 | ₩4,600 | -2.00% | 66.2만 |
|---|
| 2026.02.03 | ₩4,855 | ₩5,029 | ₩4,600 | ₩4,788 | -1.38% | 59.9만 |
|---|
| 2026.02.02 | ₩4,895 | ₩5,116 | ₩4,881 | ₩4,989 | +1.92% | 29.2만 |
|---|
| 2026.01.30 | ₩4,975 | ₩5,069 | ₩4,949 | ₩4,989 | +0.27% | 45.9만 |
|---|
| 2026.01.29 | ₩5,096 | ₩5,096 | ₩4,828 | ₩5,042 | -1.05% | 69.8만 |
|---|
| 2026.01.28 | ₩5,056 | ₩5,123 | ₩4,974 | ₩5,096 | +0.80% | 50.3만 |
|---|
| 2026.01.27 | ₩4,881 | ₩5,109 | ₩4,828 | ₩5,083 | +4.12% | 32.8만 |
|---|
| 2026.01.26 | ₩4,828 | ₩4,924 | ₩4,801 | ₩4,841 | +0.28% | 29.2만 |
|---|
| 2026.01.23 | ₩4,962 | ₩4,982 | ₩4,841 | ₩4,855 | -2.16% | 24.8만 |
|---|
| 2026.01.22 | ₩4,868 | ₩5,225 | ₩4,774 | ₩4,962 | +1.93% | 41.7만 |
|---|
| 2026.01.21 | ₩4,908 | ₩5,009 | ₩4,747 | ₩4,814 | -1.91% | 45.5만 |
|---|
| 2026.01.20 | ₩4,881 | ₩4,982 | ₩4,788 | ₩4,881 | 0.00% | 46.5만 |
|---|
| 2026.01.16 | ₩4,855 | ₩4,989 | ₩4,839 | ₩4,962 | +2.21% | 54.8만 |
|---|
| 2026.01.15 | ₩4,908 | ₩5,009 | ₩4,835 | ₩4,841 | -1.37% | 52.9만 |
|---|
| 2026.01.14 | ₩4,881 | ₩4,955 | ₩4,714 | ₩4,922 | +0.82% | 147.4만 |
|---|
| 2026.01.13 | ₩4,895 | ₩4,995 | ₩4,801 | ₩4,908 | +0.27% | 73.4만 |
|---|
| 2026.01.12 | ₩4,747 | ₩4,928 | ₩4,640 | ₩4,881 | +2.82% | 66.3만 |
|---|
| 2026.01.09 | ₩4,627 | ₩4,942 | ₩4,627 | ₩4,747 | +2.61% | 102.7만 |
|---|
| 2026.01.08 | ₩4,560 | ₩4,841 | ₩4,560 | ₩4,586 | +0.59% | 128만 |
|---|
| 2026.01.07 | ₩4,734 | ₩4,768 | ₩4,426 | ₩4,466 | -5.67% | 104.6만 |
|---|
| 2026.01.06 | ₩5,016 | ₩5,029 | ₩4,654 | ₩4,761 | -5.08% | 156.7만 |
|---|
| 2026.01.05 | ₩5,016 | ₩5,069 | ₩4,922 | ₩5,029 | +0.27% | 30.4만 |
|---|
| 2026.01.02 | ₩5,096 | ₩5,156 | ₩4,995 | ₩5,042 | -1.05% | 35.9만 |
|---|
| 2025.12.31 | ₩5,136 | ₩5,170 | ₩5,069 | ₩5,096 | -0.78% | 36.5만 |
|---|
| 2025.12.30 | ₩5,123 | ₩5,210 | ₩5,083 | ₩5,109 | -0.26% | 43만 |
|---|
| 2025.12.29 | ₩5,069 | ₩5,203 | ₩5,069 | ₩5,136 | +1.32% | 38.7만 |
|---|
| 2025.12.26 | ₩5,257 | ₩5,257 | ₩5,116 | ₩5,136 | -2.30% | 24.3만 |
|---|
| 2025.12.24 | ₩5,311 | ₩5,364 | ₩5,143 | ₩5,244 | -1.26% | 25.8만 |
|---|
| 2025.12.23 | ₩5,136 | ₩5,324 | ₩5,076 | ₩5,311 | +3.39% | 75.5만 |
|---|
| 2025.12.22 | ₩5,405 | ₩5,512 | ₩5,123 | ₩5,136 | -4.96% | 70.6만 |
|---|
| 2025.12.19 | ₩5,431 | ₩5,639 | ₩5,364 | ₩5,472 | +0.74% | 150만 |
|---|
| 2025.12.18 | ₩5,552 | ₩5,713 | ₩5,418 | ₩5,431 | -2.17% | 48.2만 |
|---|
| 2025.12.17 | ₩5,565 | ₩5,632 | ₩5,458 | ₩5,525 | -0.72% | 50.5만 |
|---|
| 2025.12.16 | ₩5,606 | ₩5,753 | ₩5,478 | ₩5,525 | -1.44% | 57.3만 |
|---|
| 2025.12.15 | ₩6,156 | ₩6,249 | ₩5,592 | ₩5,606 | -8.93% | 117만 |
|---|
| 2025.12.12 | ₩6,464 | ₩6,531 | ₩6,109 | ₩6,196 | -4.15% | 92.3만 |
|---|
| 2025.12.11 | ₩6,383 | ₩6,544 | ₩6,303 | ₩6,451 | +1.05% | 49.5만 |
|---|
| 2025.12.10 | ₩6,611 | ₩6,705 | ₩6,397 | ₩6,424 | -2.84% | 138.9만 |
|---|
| 2025.12.09 | ₩6,383 | ₩6,611 | ₩6,176 | ₩6,585 | +3.15% | 61.8만 |
|---|
| 2025.12.08 | ₩6,102 | ₩6,424 | ₩6,048 | ₩6,397 | +4.84% | 60.6만 |
|---|
| 2025.12.05 | ₩6,236 | ₩6,236 | ₩6,035 | ₩6,062 | -2.80% | 40.2만 |
|---|
| 2025.12.04 | ₩6,102 | ₩6,397 | ₩6,035 | ₩6,357 | +4.18% | 58.4만 |
|---|
| 2025.12.03 | ₩6,062 | ₩6,156 | ₩5,928 | ₩6,115 | +0.88% | 32.1만 |
|---|
| 2025.12.02 | ₩6,156 | ₩6,290 | ₩5,948 | ₩6,062 | -1.53% | 47.7만 |
|---|
| 2025.12.01 | ₩6,290 | ₩6,300 | ₩6,021 | ₩6,129 | -2.56% | 60.1만 |
|---|
| 2025.11.28 | ₩6,263 | ₩6,565 | ₩6,182 | ₩6,451 | +3.00% | 48.7만 |
|---|
| 2025.11.26 | ₩6,343 | ₩6,370 | ₩6,129 | ₩6,303 | -0.63% | 44.6만 |
|---|
| 2025.11.25 | ₩6,303 | ₩6,350 | ₩6,088 | ₩6,316 | +0.21% | 75.6만 |
|---|
| 2025.11.24 | ₩6,216 | ₩6,383 | ₩6,129 | ₩6,303 | +1.40% | 77.8만 |
|---|
| 2025.11.21 | ₩5,767 | ₩6,169 | ₩5,646 | ₩6,115 | +6.05% | 94.7만 |
|---|
| 2025.11.20 | ₩6,209 | ₩6,705 | ₩5,787 | ₩5,834 | -6.05% | 226.3만 |
|---|
| 2025.11.19 | ₩6,249 | ₩6,303 | ₩5,981 | ₩6,142 | -1.72% | 66.4만 |
|---|
| 2025.11.18 | ₩5,659 | ₩6,316 | ₩5,632 | ₩6,209 | +9.72% | 81.3만 |
|---|
| 2025.11.17 | ₩6,035 | ₩6,062 | ₩5,700 | ₩5,780 | -4.22% | 68.1만 |
|---|
| 2025.11.14 | ₩6,115 | ₩6,249 | ₩5,485 | ₩6,115 | 0.00% | 196.9만 |
|---|
| 2025.11.13 | ₩5,995 | ₩6,839 | ₩5,954 | ₩6,249 | +4.25% | 509.2만 |
|---|
| 2025.11.12 | ₩5,351 | ₩5,391 | ₩4,868 | ₩5,042 | -5.76% | 134.1만 |
|---|
| 2025.11.11 | ₩4,895 | ₩5,056 | ₩4,707 | ₩5,029 | +2.74% | 121.9만 |
|---|
| 2025.11.10 | ₩5,431 | ₩5,431 | ₩4,881 | ₩4,922 | -9.38% | 80.6만 |
|---|
| 2025.11.07 | ₩5,042 | ₩5,270 | ₩4,922 | ₩5,257 | +4.26% | 78.5만 |
|---|
| 2025.11.06 | ₩5,445 | ₩5,485 | ₩5,049 | ₩5,069 | -6.90% | 96.9만 |
|---|
| 2025.11.05 | ₩5,606 | ₩5,653 | ₩5,411 | ₩5,485 | -2.15% | 28만 |
|---|
| 2025.11.04 | ₩5,498 | ₩5,592 | ₩5,405 | ₩5,498 | 0.00% | 33.3만 |
|---|
| 2025.11.03 | ₩5,834 | ₩6,035 | ₩5,458 | ₩5,632 | -3.45% | 53.1만 |
|---|
| 2025.10.31 | ₩5,928 | ₩6,109 | ₩5,780 | ₩5,820 | -1.81% | 28.1만 |
|---|
| 2025.10.30 | ₩6,316 | ₩6,370 | ₩5,914 | ₩5,928 | -6.16% | 34.6만 |
|---|
| 2025.10.29 | ₩6,383 | ₩6,410 | ₩6,115 | ₩6,303 | -1.26% | 60.2만 |
|---|
| 2025.10.28 | ₩6,102 | ₩6,102 | ₩5,928 | ₩5,968 | -2.20% | 30.5만 |
|---|
| 2025.10.27 | ₩6,021 | ₩6,094 | ₩5,887 | ₩5,914 | -1.78% | 39만 |
|---|
| 2025.10.24 | ₩5,995 | ₩6,169 | ₩5,981 | ₩6,021 | +0.45% | 40.8만 |
|---|
| 2025.10.23 | ₩5,874 | ₩5,995 | ₩5,840 | ₩5,954 | +1.37% | 24.2만 |
|---|
| 2025.10.22 | ₩6,021 | ₩6,021 | ₩5,686 | ₩5,874 | -2.45% | 47만 |
|---|
| 2025.10.21 | ₩6,156 | ₩6,182 | ₩6,035 | ₩6,048 | -1.74% | 21.6만 |
|---|
| 2025.10.20 | ₩6,062 | ₩6,236 | ₩6,028 | ₩6,182 | +1.99% | 33.4만 |
|---|
| 2025.10.17 | ₩6,088 | ₩6,182 | ₩5,760 | ₩5,928 | -2.64% | 56.3만 |
|---|
| 2025.10.16 | ₩6,357 | ₩6,524 | ₩5,981 | ₩6,115 | -3.80% | 105.5만 |
|---|
| 2025.10.15 | ₩6,504 | ₩6,645 | ₩6,323 | ₩6,383 | -1.86% | 32.2만 |
|---|
| 2025.10.14 | ₩6,370 | ₩6,585 | ₩6,236 | ₩6,370 | 0.00% | 40만 |
|---|
| 2025.10.13 | ₩6,464 | ₩6,658 | ₩6,437 | ₩6,464 | 0.00% | 53만 |
|---|
| 2025.10.10 | ₩6,933 | ₩6,947 | ₩6,270 | ₩6,330 | -8.70% | 67.7만 |
|---|