시장 데이터를 불러오는 중
전체 종목
Currenc Group Inc. - Ordinary Shares 과거 주가
Currenc Group Inc. - Ordinary Shares · CURR · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Currenc Group Inc. - Ordinary Shares · CURR · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,752 | ₩3,826 | ₩3,578 | ₩3,645 | -2.86% | 3.2만 |
| 2026.10.08 | ₩3,645 | ₩3,779 | ₩3,581 | ₩3,712 | +1.84% | 5.5만 |
| 2026.10.07 | ₩3,658 | ₩3,819 | ₩3,497 | ₩3,712 | +1.47% | 15.8만 |
| 2026.10.06 | ₩3,966 | ₩4,074 | ₩3,712 | ₩3,765 | -5.07% | 12.9만 |
| 2026.10.05 | ₩4,114 | ₩4,141 | ₩3,953 | ₩3,953 | -3.91% | 9.9만 |
| 2026.10.02 | ₩4,261 | ₩4,275 | ₩4,127 | ₩4,154 | -2.52% | 8.5만 |
| 2026.10.01 | ₩4,141 | ₩4,275 | ₩4,094 | ₩4,221 | +1.94% | 4.1만 |
| 2026.09.30 | ₩4,181 | ₩4,216 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,127 |
| -1.28% |
| 1.6만 |
| 2026.09.29 | ₩4,208 | ₩4,409 | ₩4,127 | ₩4,167 | -0.96% | 6.9만 |
|---|
| 2026.09.28 | ₩4,020 | ₩4,301 | ₩3,987 | ₩4,167 | +3.67% | 7.7만 |
|---|
| 2026.09.25 | ₩4,033 | ₩4,087 | ₩3,887 | ₩4,020 | -0.33% | 5.4만 |
|---|
| 2026.09.24 | ₩4,087 | ₩4,154 | ₩3,980 | ₩4,033 | -1.31% | 6.8만 |
|---|
| 2026.09.23 | ₩4,060 | ₩4,288 | ₩3,926 | ₩4,141 | +1.98% | 26.9만 |
|---|
| 2026.09.22 | ₩4,288 | ₩4,288 | ₩3,913 | ₩4,100 | -4.38% | 23.2만 |
|---|
| 2026.09.21 | ₩4,288 | ₩4,489 | ₩4,115 | ₩4,328 | +0.94% | 6.2만 |
|---|
| 2026.09.18 | ₩4,208 | ₩4,386 | ₩4,060 | ₩4,275 | +1.59% | 20.1만 |
|---|
| 2026.09.17 | ₩4,368 | ₩4,449 | ₩4,141 | ₩4,154 | -4.91% | 21.7만 |
|---|
| 2026.09.16 | ₩4,489 | ₩4,931 | ₩4,181 | ₩4,301 | -4.18% | 64.6만 |
|---|
| 2026.09.15 | ₩4,569 | ₩4,569 | ₩4,368 | ₩4,456 | -2.49% | 7.2만 |
|---|
| 2026.09.14 | ₩4,543 | ₩4,650 | ₩4,462 | ₩4,556 | +0.29% | 9.1만 |
|---|
| 2026.09.11 | ₩4,824 | ₩4,824 | ₩4,449 | ₩4,529 | -6.11% | 9.7만 |
|---|
| 2026.09.10 | ₩4,904 | ₩5,092 | ₩4,730 | ₩4,797 | -2.19% | 8만 |
|---|
| 2026.09.09 | ₩4,811 | ₩5,092 | ₩4,738 | ₩5,012 | +4.18% | 18.3만 |
|---|
| 2026.09.08 | ₩4,395 | ₩4,945 | ₩4,208 | ₩4,837 | +10.06% | 44.1만 |
|---|
| 2026.09.04 | ₩3,966 | ₩4,543 | ₩3,966 | ₩4,409 | +11.15% | 46.7만 |
|---|
| 2026.09.03 | ₩5,427 | ₩6,807 | ₩3,886 | ₩4,020 | -25.93% | 572.5만 |
|---|
| 2026.09.02 | ₩4,543 | ₩5,467 | ₩4,489 | ₩5,373 | +18.29% | 248.6만 |
|---|
| 2026.09.01 | ₩4,368 | ₩4,610 | ₩4,208 | ₩4,502 | +3.07% | 177만 |
|---|
| 2026.08.31 | ₩4,502 | ₩4,516 | ₩4,288 | ₩4,395 | -2.38% | 70.2만 |
|---|
| 2026.08.28 | ₩4,730 | ₩4,770 | ₩4,489 | ₩4,516 | -4.53% | 11.3만 |
|---|
| 2026.08.27 | ₩4,636 | ₩4,765 | ₩4,498 | ₩4,730 | +2.02% | 19.2만 |
|---|
| 2026.08.26 | ₩4,784 | ₩4,958 | ₩4,610 | ₩4,623 | -3.36% | 21만 |
|---|
| 2026.08.25 | ₩4,971 | ₩5,065 | ₩4,717 | ₩4,837 | -2.70% | 6.7만 |
|---|
| 2026.08.24 | ₩4,703 | ₩5,172 | ₩4,422 | ₩4,971 | +5.70% | 25.2만 |
|---|
| 2026.08.21 | ₩5,199 | ₩5,293 | ₩4,623 | ₩4,703 | -9.54% | 14.5만 |
|---|
| 2026.08.20 | ₩5,561 | ₩5,588 | ₩4,958 | ₩5,159 | -7.23% | 37.1만 |
|---|
| 2026.08.19 | ₩5,065 | ₩5,521 | ₩5,052 | ₩5,427 | +7.14% | 26.6만 |
|---|
| 2026.08.18 | ₩5,079 | ₩5,186 | ₩4,959 | ₩5,065 | -0.26% | 23.2만 |
|---|
| 2026.08.17 | ₩4,891 | ₩5,293 | ₩4,797 | ₩5,172 | +5.75% | 22.3만 |
|---|
| 2026.08.14 | ₩4,811 | ₩5,012 | ₩4,623 | ₩4,864 | +1.11% | 19.8만 |
|---|
| 2026.08.13 | ₩4,663 | ₩4,878 | ₩4,636 | ₩4,811 | +3.16% | 16.7만 |
|---|
| 2026.08.12 | ₩5,012 | ₩5,092 | ₩4,569 | ₩4,663 | -6.95% | 26.4만 |
|---|
| 2026.08.11 | ₩4,301 | ₩5,146 | ₩4,301 | ₩4,985 | +15.89% | 41.8만 |
|---|
| 2026.08.10 | ₩4,141 | ₩4,529 | ₩4,139 | ₩4,234 | +2.27% | 5.8만 |
|---|
| 2026.08.07 | ₩4,141 | ₩4,234 | ₩4,087 | ₩4,167 | +0.65% | 2.5만 |
|---|
| 2026.08.06 | ₩4,355 | ₩4,355 | ₩4,060 | ₩4,074 | -6.46% | 10.7만 |
|---|
| 2026.08.05 | ₩4,221 | ₩4,435 | ₩4,033 | ₩4,382 | +3.81% | 11.9만 |
|---|
| 2026.08.04 | ₩4,355 | ₩4,355 | ₩4,154 | ₩4,208 | -3.38% | 12.4만 |
|---|
| 2026.08.03 | ₩4,603 | ₩4,603 | ₩4,221 | ₩4,328 | -5.97% | 13.8만 |
|---|
| 2026.07.31 | ₩4,261 | ₩4,690 | ₩4,261 | ₩4,650 | +9.12% | 23.5만 |
|---|
| 2026.07.30 | ₩4,174 | ₩4,623 | ₩4,060 | ₩4,355 | +4.33% | 20.5만 |
|---|
| 2026.07.29 | ₩4,221 | ₩4,221 | ₩3,960 | ₩4,194 | -0.63% | 13.4만 |
|---|
| 2026.07.28 | ₩4,234 | ₩4,288 | ₩4,114 | ₩4,127 | -2.53% | 12.4만 |
|---|
| 2026.07.27 | ₩4,261 | ₩4,476 | ₩4,154 | ₩4,435 | +4.09% | 14.3만 |
|---|
| 2026.07.24 | ₩4,422 | ₩4,422 | ₩4,218 | ₩4,342 | -1.82% | 11.2만 |
|---|
| 2026.07.23 | ₩4,730 | ₩4,744 | ₩4,208 | ₩4,476 | -5.38% | 29.6만 |
|---|
| 2026.07.22 | ₩4,556 | ₩4,717 | ₩4,315 | ₩4,717 | +3.53% | 12.4만 |
|---|
| 2026.07.21 | ₩4,583 | ₩4,690 | ₩4,473 | ₩4,596 | +0.29% | 5.7만 |
|---|
| 2026.07.20 | ₩4,569 | ₩4,757 | ₩4,458 | ₩4,610 | +0.88% | 3.6만 |
|---|
| 2026.07.17 | ₩4,489 | ₩4,610 | ₩4,355 | ₩4,569 | +1.79% | 7.5만 |
|---|
| 2026.07.16 | ₩4,382 | ₩4,636 | ₩4,248 | ₩4,489 | +2.45% | 15.3만 |
|---|
| 2026.07.15 | ₩3,966 | ₩4,395 | ₩3,966 | ₩4,382 | +10.47% | 9.8만 |
|---|
| 2026.07.14 | ₩3,899 | ₩4,047 | ₩3,899 | ₩3,966 | +1.72% | 3.4만 |
|---|
| 2026.07.13 | ₩4,114 | ₩4,167 | ₩3,819 | ₩3,819 | -7.17% | 6.4만 |
|---|
| 2026.07.10 | ₩4,033 | ₩4,208 | ₩3,993 | ₩4,127 | +2.33% | 4.4만 |
|---|
| 2026.07.09 | ₩4,020 | ₩4,261 | ₩4,017 | ₩4,087 | +1.67% | 16만 |
|---|
| 2026.07.08 | ₩3,672 | ₩4,087 | ₩3,605 | ₩3,953 | +7.66% | 8.2만 |
|---|
| 2026.07.07 | ₩3,618 | ₩3,792 | ₩3,551 | ₩3,698 | +2.22% | 8.3만 |
|---|
| 2026.07.06 | ₩3,511 | ₩3,873 | ₩3,511 | ₩3,685 | +4.96% | 6.8만 |
|---|
| 2026.07.02 | ₩3,511 | ₩3,645 | ₩3,417 | ₩3,484 | -0.76% | 3.5만 |
|---|
| 2026.07.01 | ₩3,578 | ₩3,685 | ₩3,417 | ₩3,497 | -2.25% | 4.2만 |
|---|
| 2026.06.30 | ₩3,551 | ₩3,685 | ₩3,296 | ₩3,618 | +1.89% | 10.6만 |
|---|
| 2026.06.29 | ₩3,725 | ₩3,725 | ₩3,028 | ₩3,591 | -3.60% | 42.9만 |
|---|
| 2026.06.26 | ₩3,859 | ₩3,859 | ₩3,712 | ₩3,725 | -3.47% | 4만 |
|---|
| 2026.06.25 | ₩3,806 | ₩3,980 | ₩3,790 | ₩3,859 | +1.41% | 4.8만 |
|---|
| 2026.06.24 | ₩4,052 | ₩4,052 | ₩3,618 | ₩3,765 | -7.08% | 9.9만 |
|---|
| 2026.06.23 | ₩3,806 | ₩4,060 | ₩3,806 | ₩3,899 | +2.46% | 7.4만 |
|---|
| 2026.06.22 | ₩3,953 | ₩4,060 | ₩3,719 | ₩3,993 | +1.02% | 18.1만 |
|---|
| 2026.06.18 | ₩4,141 | ₩4,141 | ₩3,886 | ₩4,060 | -1.94% | 18.7만 |
|---|
| 2026.06.17 | ₩4,007 | ₩4,261 | ₩3,966 | ₩3,993 | -0.33% | 13.4만 |
|---|
| 2026.06.16 | ₩4,046 | ₩4,261 | ₩3,913 | ₩4,033 | -0.30% | 23.8만 |
|---|
| 2026.06.15 | ₩3,779 | ₩4,248 | ₩3,698 | ₩3,953 | +4.61% | 27.8만 |
|---|
| 2026.06.12 | ₩4,248 | ₩4,248 | ₩3,618 | ₩3,725 | -12.30% | 25.3만 |
|---|
| 2026.06.11 | ₩3,926 | ₩4,221 | ₩3,899 | ₩4,127 | +5.12% | 11.6만 |
|---|
| 2026.06.10 | ₩3,993 | ₩4,127 | ₩3,779 | ₩3,926 | -1.68% | 18.7만 |
|---|
| 2026.06.09 | ₩3,980 | ₩4,181 | ₩3,899 | ₩3,966 | -0.34% | 17.8만 |
|---|
| 2026.06.08 | ₩4,261 | ₩4,275 | ₩3,940 | ₩3,980 | -6.60% | 26.7만 |
|---|
| 2026.06.05 | ₩4,717 | ₩4,864 | ₩4,221 | ₩4,261 | -9.66% | 16.1만 |
|---|
| 2026.06.04 | ₩4,154 | ₩5,065 | ₩4,154 | ₩4,703 | +13.23% | 24.7만 |
|---|
| 2026.06.03 | ₩4,516 | ₩4,516 | ₩3,886 | ₩4,167 | -7.72% | 14.2만 |
|---|
| 2026.06.02 | ₩4,301 | ₩4,543 | ₩4,287 | ₩4,395 | +2.18% | 10.4만 |
|---|
| 2026.06.01 | ₩4,154 | ₩4,409 | ₩4,154 | ₩4,275 | +2.90% | 4.2만 |
|---|
| 2026.05.29 | ₩4,395 | ₩4,425 | ₩4,181 | ₩4,208 | -4.27% | 7.6만 |
|---|
| 2026.05.28 | ₩4,234 | ₩4,354 | ₩4,127 | ₩4,275 | +0.95% | 7.5만 |
|---|
| 2026.05.27 | ₩4,275 | ₩4,543 | ₩4,221 | ₩4,248 | -0.63% | 10.1만 |
|---|
| 2026.05.26 | ₩4,114 | ₩4,437 | ₩3,857 | ₩4,382 | +6.51% | 14.6만 |
|---|
| 2026.05.22 | ₩4,502 | ₩4,529 | ₩4,114 | ₩4,114 | -8.63% | 7.3만 |
|---|
| 2026.05.21 | ₩4,301 | ₩4,650 | ₩4,208 | ₩4,462 | +3.74% | 12.8만 |
|---|
| 2026.05.20 | ₩3,886 | ₩4,409 | ₩3,765 | ₩4,301 | +10.69% | 15.5만 |
|---|
| 2026.05.19 | ₩3,661 | ₩3,993 | ₩3,645 | ₩3,846 | +5.05% | 18.1만 |
|---|
| 2026.05.18 | ₩4,797 | ₩4,914 | ₩3,605 | ₩3,605 | -24.86% | 39.3만 |
|---|
| 2026.05.15 | ₩5,481 | ₩5,615 | ₩4,797 | ₩4,811 | -12.22% | 30.9만 |
|---|
| 2026.05.14 | ₩5,883 | ₩5,976 | ₩5,613 | ₩5,628 | -4.33% | 19만 |
|---|
| 2026.05.13 | ₩5,896 | ₩6,070 | ₩5,762 | ₩5,976 | +1.36% | 21.4만 |
|---|
| 2026.05.12 | ₩5,923 | ₩6,191 | ₩5,802 | ₩5,923 | 0.00% | 22.5만 |
|---|
| 2026.05.11 | ₩5,963 | ₩6,164 | ₩5,668 | ₩6,017 | +0.90% | 43만 |
|---|
| 2026.05.08 | ₩5,789 | ₩6,332 | ₩5,763 | ₩5,990 | +3.47% | 49.4만 |
|---|
| 2026.05.07 | ₩5,226 | ₩5,829 | ₩5,223 | ₩5,775 | +10.51% | 53만 |
|---|
| 2026.05.06 | ₩4,690 | ₩5,306 | ₩4,636 | ₩5,199 | +10.86% | 59만 |
|---|
| 2026.05.05 | ₩4,516 | ₩4,757 | ₩4,368 | ₩4,663 | +3.26% | 32.7만 |
|---|
| 2026.05.04 | ₩4,556 | ₩4,690 | ₩4,395 | ₩4,409 | -3.24% | 13.8만 |
|---|
| 2026.05.01 | ₩4,770 | ₩4,770 | ₩4,409 | ₩4,569 | -4.21% | 15.6만 |
|---|
| 2026.04.30 | ₩4,489 | ₩4,878 | ₩4,422 | ₩4,770 | +6.27% | 17.3만 |
|---|
| 2026.04.29 | ₩4,435 | ₩4,543 | ₩4,395 | ₩4,489 | +1.21% | 9.3만 |
|---|
| 2026.04.28 | ₩4,422 | ₩4,576 | ₩4,301 | ₩4,543 | +2.73% | 11만 |
|---|
| 2026.04.27 | ₩4,315 | ₩4,476 | ₩4,315 | ₩4,422 | +2.48% | 10.2만 |
|---|
| 2026.04.24 | ₩4,275 | ₩4,355 | ₩4,197 | ₩4,315 | +0.94% | 11.4만 |
|---|
| 2026.04.23 | ₩4,261 | ₩4,288 | ₩4,176 | ₩4,275 | +0.31% | 8.9만 |
|---|
| 2026.04.22 | ₩4,288 | ₩4,328 | ₩4,154 | ₩4,248 | -0.94% | 8.1만 |
|---|
| 2026.04.21 | ₩4,435 | ₩4,543 | ₩4,094 | ₩4,301 | -3.02% | 25.7만 |
|---|
| 2026.04.20 | ₩4,234 | ₩4,449 | ₩4,234 | ₩4,435 | +4.75% | 9.4만 |
|---|
| 2026.04.17 | ₩4,248 | ₩4,382 | ₩4,181 | ₩4,234 | -0.32% | 8.2만 |
|---|
| 2026.04.16 | ₩4,154 | ₩4,462 | ₩3,765 | ₩4,328 | +4.19% | 26.3만 |
|---|
| 2026.04.15 | ₩4,301 | ₩4,368 | ₩4,127 | ₩4,127 | -4.05% | 13.1만 |
|---|
| 2026.04.14 | ₩4,529 | ₩4,529 | ₩4,020 | ₩4,221 | -6.80% | 30.4만 |
|---|
| 2026.04.13 | ₩4,663 | ₩4,824 | ₩4,456 | ₩4,583 | -1.72% | 18.6만 |
|---|
| 2026.04.10 | ₩4,288 | ₩4,890 | ₩4,275 | ₩4,757 | +10.94% | 56.8만 |
|---|
| 2026.04.09 | ₩4,127 | ₩4,310 | ₩4,007 | ₩4,234 | +2.60% | 19.9만 |
|---|
| 2026.04.08 | ₩4,007 | ₩4,114 | ₩3,846 | ₩4,100 | +2.34% | 19.5만 |
|---|
| 2026.04.07 | ₩3,873 | ₩3,980 | ₩3,645 | ₩3,940 | +1.73% | 15.1만 |
|---|
| 2026.04.06 | ₩3,792 | ₩3,953 | ₩3,752 | ₩3,873 | +2.12% | 20.5만 |
|---|
| 2026.04.02 | ₩3,645 | ₩3,886 | ₩3,605 | ₩3,846 | +5.51% | 20.8만 |
|---|
| 2026.04.01 | ₩3,558 | ₩3,712 | ₩3,538 | ₩3,658 | +2.82% | 14.7만 |
|---|
| 2026.03.31 | ₩3,203 | ₩3,558 | ₩3,136 | ₩3,511 | +9.62% | 48.2만 |
|---|
| 2026.03.30 | ₩3,350 | ₩3,417 | ₩3,196 | ₩3,203 | -4.40% | 6.1만 |
|---|
| 2026.03.27 | ₩3,243 | ₩3,377 | ₩3,176 | ₩3,377 | +4.13% | 11.1만 |
|---|
| 2026.03.26 | ₩3,310 | ₩3,350 | ₩3,189 | ₩3,323 | +0.40% | 5.7만 |
|---|
| 2026.03.25 | ₩3,203 | ₩3,363 | ₩3,049 | ₩3,296 | +2.93% | 12.3만 |
|---|
| 2026.03.24 | ₩3,270 | ₩3,404 | ₩3,270 | ₩3,310 | +1.23% | 5만 |
|---|
| 2026.03.23 | ₩3,497 | ₩3,497 | ₩3,189 | ₩3,256 | -6.90% | 14.3만 |
|---|
| 2026.03.20 | ₩3,417 | ₩3,564 | ₩3,404 | ₩3,551 | +3.92% | 16.3만 |
|---|
| 2026.03.19 | ₩3,323 | ₩3,417 | ₩3,256 | ₩3,417 | +2.82% | 3.4만 |
|---|
| 2026.03.18 | ₩3,256 | ₩3,363 | ₩3,229 | ₩3,323 | +2.06% | 5만 |
|---|
| 2026.03.17 | ₩3,337 | ₩3,484 | ₩3,229 | ₩3,310 | -0.80% | 9.6만 |
|---|
| 2026.03.16 | ₩3,149 | ₩3,484 | ₩3,149 | ₩3,310 | +5.11% | 14만 |
|---|
| 2026.03.13 | ₩3,122 | ₩3,176 | ₩3,069 | ₩3,122 | 0.00% | 4.8만 |
|---|
| 2026.03.12 | ₩3,055 | ₩3,256 | ₩3,015 | ₩3,122 | +2.19% | 25.5만 |
|---|
| 2026.03.11 | ₩2,817 | ₩3,082 | ₩2,817 | ₩3,042 | +7.99% | 3.9만 |
|---|
| 2026.03.10 | ₩2,935 | ₩2,998 | ₩2,814 | ₩2,827 | -3.65% | 13.6만 |
|---|
| 2026.03.09 | ₩2,988 | ₩3,015 | ₩2,854 | ₩2,935 | -1.79% | 15.7만 |
|---|
| 2026.03.06 | ₩3,015 | ₩3,136 | ₩2,951 | ₩3,055 | +1.33% | 12.6만 |
|---|
| 2026.03.05 | ₩2,948 | ₩3,055 | ₩2,921 | ₩3,015 | +2.27% | 9.3만 |
|---|
| 2026.03.04 | ₩3,122 | ₩3,122 | ₩2,975 | ₩3,002 | -3.86% | 16만 |
|---|
| 2026.03.03 | ₩2,948 | ₩3,129 | ₩2,894 | ₩3,082 | +4.55% | 13.5만 |
|---|
| 2026.03.02 | ₩2,734 | ₩3,122 | ₩2,704 | ₩3,055 | +11.76% | 15.5만 |
|---|
| 2026.02.27 | ₩2,814 | ₩3,028 | ₩2,727 | ₩2,801 | -0.48% | 17.4만 |
|---|
| 2026.02.26 | ₩2,841 | ₩2,841 | ₩2,787 | ₩2,827 | -0.47% | 8.6만 |
|---|
| 2026.02.25 | ₩2,734 | ₩2,921 | ₩2,707 | ₩2,854 | +4.41% | 18.2만 |
|---|
| 2026.02.24 | ₩2,747 | ₩2,747 | ₩2,680 | ₩2,707 | -1.46% | 10.5만 |
|---|
| 2026.02.23 | ₩2,693 | ₩2,821 | ₩2,653 | ₩2,787 | +3.48% | 11.6만 |
|---|
| 2026.02.20 | ₩2,693 | ₩2,827 | ₩2,613 | ₩2,720 | +1.00% | 9.6만 |
|---|
| 2026.02.19 | ₩2,667 | ₩2,720 | ₩2,613 | ₩2,693 | +1.01% | 4.2만 |
|---|
| 2026.02.18 | ₩2,881 | ₩2,881 | ₩2,653 | ₩2,653 | -7.91% | 13.6만 |
|---|
| 2026.02.17 | ₩2,586 | ₩2,908 | ₩2,425 | ₩2,868 | +10.88% | 21.2만 |
|---|
| 2026.02.13 | ₩2,546 | ₩2,640 | ₩2,425 | ₩2,640 | +3.68% | 15.9만 |
|---|
| 2026.02.12 | ₩2,680 | ₩2,680 | ₩2,412 | ₩2,506 | -6.50% | 13만 |
|---|
| 2026.02.11 | ₩2,787 | ₩3,082 | ₩2,593 | ₩2,680 | -3.85% | 62.6만 |
|---|
| 2026.02.10 | ₩2,291 | ₩2,680 | ₩2,278 | ₩2,653 | +15.79% | 52.8만 |
|---|
| 2026.02.09 | ₩1,970 | ₩2,397 | ₩1,930 | ₩2,224 | +12.93% | 59.1만 |
|---|
| 2026.02.06 | ₩1,863 | ₩1,970 | ₩1,809 | ₩1,930 | +3.60% | 17.2만 |
|---|
| 2026.02.05 | ₩1,889 | ₩1,889 | ₩1,758 | ₩1,863 | -1.42% | 12.4만 |
|---|
| 2026.02.04 | ₩1,876 | ₩1,943 | ₩1,849 | ₩1,903 | +1.43% | 6.8만 |
|---|
| 2026.02.03 | ₩1,970 | ₩1,983 | ₩1,796 | ₩1,849 | -6.12% | 26.7만 |
|---|
| 2026.02.02 | ₩1,956 | ₩2,010 | ₩1,916 | ₩1,943 | -0.68% | 5.9만 |
|---|
| 2026.01.30 | ₩2,077 | ₩2,086 | ₩1,943 | ₩1,983 | -4.52% | 19만 |
|---|
| 2026.01.29 | ₩2,157 | ₩2,198 | ₩2,037 | ₩2,077 | -3.73% | 9.5만 |
|---|
| 2026.01.28 | ₩2,104 | ₩2,178 | ₩2,023 | ₩2,157 | +2.55% | 7.1만 |
|---|
| 2026.01.27 | ₩2,155 | ₩2,198 | ₩2,104 | ₩2,144 | -0.50% | 10.5만 |
|---|
| 2026.01.26 | ₩2,291 | ₩2,385 | ₩2,131 | ₩2,198 | -4.09% | 29.1만 |
|---|
| 2026.01.23 | ₩2,211 | ₩2,332 | ₩2,117 | ₩2,251 | +1.82% | 18.1만 |
|---|
| 2026.01.22 | ₩2,171 | ₩2,184 | ₩2,104 | ₩2,171 | 0.00% | 7.4만 |
|---|
| 2026.01.21 | ₩1,966 | ₩2,144 | ₩1,943 | ₩2,131 | +8.38% | 24.3만 |
|---|
| 2026.01.20 | ₩2,064 | ₩2,064 | ₩1,889 | ₩2,010 | -2.60% | 9만 |
|---|
| 2026.01.16 | ₩2,104 | ₩2,157 | ₩1,943 | ₩1,970 | -6.37% | 12만 |
|---|
| 2026.01.15 | ₩2,238 | ₩2,251 | ₩2,077 | ₩2,131 | -4.79% | 11.2만 |
|---|
| 2026.01.14 | ₩2,218 | ₩2,278 | ₩2,077 | ₩2,265 | +2.11% | 18.2만 |
|---|
| 2026.01.13 | ₩2,238 | ₩2,332 | ₩2,104 | ₩2,157 | -3.59% | 19.2만 |
|---|
| 2026.01.12 | ₩2,345 | ₩2,345 | ₩2,090 | ₩2,211 | -5.71% | 17.7만 |
|---|
| 2026.01.09 | ₩2,332 | ₩2,376 | ₩2,278 | ₩2,345 | +0.57% | 5만 |
|---|
| 2026.01.08 | ₩2,305 | ₩2,373 | ₩2,238 | ₩2,318 | +0.58% | 5.8만 |
|---|
| 2026.01.07 | ₩2,372 | ₩2,463 | ₩2,305 | ₩2,332 | -1.69% | 7.7만 |
|---|
| 2026.01.06 | ₩2,425 | ₩2,506 | ₩2,318 | ₩2,412 | -0.55% | 10만 |
|---|
| 2026.01.05 | ₩2,452 | ₩2,720 | ₩2,412 | ₩2,425 | -1.09% | 13.2만 |
|---|
| 2026.01.02 | ₩2,332 | ₩2,600 | ₩2,157 | ₩2,539 | +8.91% | 195.3만 |
|---|
| 2025.12.31 | ₩2,546 | ₩2,546 | ₩2,345 | ₩2,399 | -5.79% | 11.3만 |
|---|
| 2025.12.30 | ₩2,519 | ₩2,680 | ₩2,479 | ₩2,546 | +1.06% | 8.1만 |
|---|
| 2025.12.29 | ₩2,586 | ₩2,626 | ₩2,466 | ₩2,492 | -3.63% | 22.8만 |
|---|
| 2025.12.26 | ₩2,680 | ₩2,680 | ₩2,492 | ₩2,559 | -4.50% | 16.8만 |
|---|
| 2025.12.24 | ₩2,613 | ₩2,747 | ₩2,613 | ₩2,680 | +2.56% | 5.5만 |
|---|
| 2025.12.23 | ₩2,412 | ₩2,677 | ₩2,412 | ₩2,600 | +7.78% | 28.6만 |
|---|
| 2025.12.22 | ₩2,318 | ₩2,439 | ₩2,305 | ₩2,412 | +4.05% | 20.2만 |
|---|
| 2025.12.19 | ₩2,184 | ₩2,466 | ₩2,184 | ₩2,345 | +7.36% | 8.1만 |
|---|
| 2025.12.18 | ₩2,332 | ₩2,332 | ₩2,171 | ₩2,198 | -5.75% | 25.3만 |
|---|
| 2025.12.17 | ₩2,385 | ₩2,533 | ₩2,291 | ₩2,372 | -0.56% | 30.4만 |
|---|
| 2025.12.16 | ₩2,224 | ₩2,492 | ₩2,224 | ₩2,358 | +6.02% | 24.1만 |
|---|
| 2025.12.15 | ₩2,814 | ₩2,814 | ₩2,171 | ₩2,238 | -20.48% | 31.4만 |
|---|
| 2025.12.12 | ₩2,961 | ₩3,055 | ₩2,707 | ₩2,760 | -6.79% | 16만 |
|---|
| 2025.12.11 | ₩2,975 | ₩3,082 | ₩2,894 | ₩3,002 | +0.90% | 11.3만 |
|---|
| 2025.12.10 | ₩3,095 | ₩3,122 | ₩2,988 | ₩3,028 | -2.16% | 14만 |
|---|
| 2025.12.09 | ₩3,122 | ₩3,122 | ₩2,948 | ₩3,082 | -1.29% | 19.1만 |
|---|
| 2025.12.08 | ₩3,042 | ₩3,144 | ₩2,841 | ₩3,122 | +2.64% | 23.6만 |
|---|
| 2025.12.05 | ₩3,149 | ₩3,270 | ₩2,975 | ₩3,015 | -4.26% | 14.6만 |
|---|
| 2025.12.04 | ₩3,363 | ₩3,363 | ₩3,122 | ₩3,149 | -6.37% | 7.3만 |
|---|
| 2025.12.03 | ₩3,484 | ₩3,484 | ₩2,975 | ₩3,323 | -4.62% | 25.8만 |
|---|
| 2025.12.02 | ₩3,591 | ₩3,618 | ₩3,270 | ₩3,337 | -7.09% | 13.3만 |
|---|
| 2025.12.01 | ₩3,551 | ₩3,725 | ₩3,337 | ₩3,605 | +1.51% | 17.5만 |
|---|
| 2025.11.28 | ₩3,618 | ₩3,779 | ₩3,417 | ₩3,551 | -1.85% | 17.9만 |
|---|
| 2025.11.26 | ₩3,725 | ₩3,859 | ₩3,658 | ₩3,672 | -1.44% | 13.9만 |
|---|
| 2025.11.25 | ₩3,484 | ₩3,765 | ₩3,404 | ₩3,672 | +5.38% | 41.4만 |
|---|
| 2025.11.24 | ₩3,069 | ₩3,779 | ₩3,069 | ₩3,551 | +15.72% | 45.9만 |
|---|
| 2025.11.21 | ₩3,160 | ₩3,377 | ₩3,109 | ₩3,136 | -0.76% | 8.6만 |
|---|
| 2025.11.20 | ₩3,497 | ₩3,672 | ₩2,841 | ₩3,229 | -7.66% | 65만 |
|---|
| 2025.11.19 | ₩3,792 | ₩3,980 | ₩3,497 | ₩3,645 | -3.89% | 27.2만 |
|---|
| 2025.11.18 | ₩3,404 | ₩3,806 | ₩3,404 | ₩3,752 | +10.24% | 34.5만 |
|---|
| 2025.11.17 | ₩4,033 | ₩4,033 | ₩3,363 | ₩3,404 | -15.61% | 81.5만 |
|---|
| 2025.11.14 | ₩4,154 | ₩4,529 | ₩4,000 | ₩4,033 | -2.90% | 39.2만 |
|---|
| 2025.11.13 | ₩4,489 | ₩4,536 | ₩4,114 | ₩4,154 | -7.46% | 49.1만 |
|---|
| 2025.11.12 | ₩4,315 | ₩4,556 | ₩4,234 | ₩4,529 | +4.97% | 46.9만 |
|---|
| 2025.11.11 | ₩4,543 | ₩4,623 | ₩4,087 | ₩4,315 | -5.01% | 41만 |
|---|
| 2025.11.10 | ₩4,596 | ₩5,199 | ₩4,505 | ₩4,543 | -1.17% | 116.7만 |
|---|
| 2025.11.07 | ₩3,832 | ₩4,623 | ₩3,832 | ₩4,529 | +18.18% | 78.1만 |
|---|
| 2025.11.06 | ₩3,993 | ₩4,141 | ₩3,618 | ₩3,899 | -2.35% | 50.5만 |
|---|
| 2025.11.05 | ₩3,069 | ₩4,060 | ₩2,948 | ₩3,953 | +28.82% | 146.1만 |
|---|
| 2025.11.04 | ₩2,961 | ₩3,310 | ₩2,707 | ₩3,296 | +11.31% | 192만 |
|---|
| 2025.11.03 | ₩5,762 | ₩6,271 | ₩2,265 | ₩3,176 | -44.88% | 3166.9만 |
|---|
| 2025.10.31 | ₩4,047 | ₩5,084 | ₩4,008 | ₩5,065 | +25.17% | 122.4만 |
|---|
| 2025.10.30 | ₩3,497 | ₩3,980 | ₩3,444 | ₩3,873 | +10.73% | 51.5만 |
|---|
| 2025.10.29 | ₩2,921 | ₩3,631 | ₩2,894 | ₩3,363 | +15.14% | 88.5만 |
|---|
| 2025.10.28 | ₩2,533 | ₩3,534 | ₩2,425 | ₩2,935 | +15.87% | 158.3만 |
|---|
| 2025.10.27 | ₩2,238 | ₩2,653 | ₩2,238 | ₩2,546 | +13.77% | 33.8만 |
|---|
| 2025.10.24 | ₩2,278 | ₩2,291 | ₩2,144 | ₩2,211 | -2.94% | 13.9만 |
|---|
| 2025.10.23 | ₩2,171 | ₩2,345 | ₩2,171 | ₩2,265 | +4.32% | 17.5만 |
|---|
| 2025.10.22 | ₩2,454 | ₩2,454 | ₩2,144 | ₩2,157 | -12.07% | 40.9만 |
|---|
| 2025.10.21 | ₩2,492 | ₩2,506 | ₩2,318 | ₩2,425 | -2.69% | 18.6만 |
|---|
| 2025.10.20 | ₩2,466 | ₩2,550 | ₩2,425 | ₩2,479 | +0.54% | 12.8만 |
|---|
| 2025.10.17 | ₩2,586 | ₩2,586 | ₩2,466 | ₩2,479 | -4.15% | 34.2만 |
|---|
| 2025.10.16 | ₩2,385 | ₩2,640 | ₩2,372 | ₩2,573 | +7.87% | 61.6만 |
|---|
| 2025.10.15 | ₩2,305 | ₩2,385 | ₩2,265 | ₩2,379 | +3.20% | 56.7만 |
|---|
| 2025.10.14 | ₩2,318 | ₩2,318 | ₩2,238 | ₩2,291 | -1.16% | 6만 |
|---|
| 2025.10.13 | ₩2,278 | ₩2,317 | ₩2,238 | ₩2,305 | +1.18% | 7.2만 |
|---|
| 2025.10.10 | ₩2,345 | ₩2,385 | ₩2,278 | ₩2,291 | -2.29% | 14.4만 |
|---|