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 | ₩3,739 | ₩3,813 | ₩3,565 | ₩3,632 | -2.86% | 3.2만 |
| 2026.10.08 | ₩3,632 | ₩3,766 | ₩3,568 | ₩3,699 | +1.84% | 5.5만 |
| 2026.10.07 | ₩3,646 | ₩3,806 | ₩3,485 | ₩3,699 | +1.47% | 15.8만 |
| 2026.10.06 | ₩3,953 | ₩4,060 | ₩3,699 | ₩3,752 | -5.07% | 12.9만 |
| 2026.10.05 | ₩4,100 | ₩4,126 | ₩3,939 | ₩3,939 | -3.91% | 9.9만 |
| 2026.10.02 | ₩4,247 | ₩4,260 | ₩4,113 | ₩4,140 | -2.52% | 8.5만 |
| 2026.10.01 | ₩4,126 | ₩4,260 | ₩4,080 | ₩4,206 | +1.94% | 4.1만 |
| 2026.09.30 | ₩4,166 | ₩4,201 | ₩4,113 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,113 |
| -1.28% |
| 1.6만 |
| 2026.09.29 | ₩4,193 | ₩4,393 | ₩4,113 | ₩4,153 | -0.96% | 6.9만 |
|---|
| 2026.09.28 | ₩4,006 | ₩4,287 | ₩3,973 | ₩4,153 | +3.67% | 7.7만 |
|---|
| 2026.09.25 | ₩4,019 | ₩4,073 | ₩3,874 | ₩4,006 | -0.33% | 5.4만 |
|---|
| 2026.09.24 | ₩4,073 | ₩4,140 | ₩3,966 | ₩4,019 | -1.31% | 6.8만 |
|---|
| 2026.09.23 | ₩4,046 | ₩4,273 | ₩3,913 | ₩4,126 | +1.98% | 26.9만 |
|---|
| 2026.09.22 | ₩4,273 | ₩4,273 | ₩3,899 | ₩4,086 | -4.38% | 23.2만 |
|---|
| 2026.09.21 | ₩4,273 | ₩4,474 | ₩4,101 | ₩4,313 | +0.94% | 6.2만 |
|---|
| 2026.09.18 | ₩4,193 | ₩4,371 | ₩4,046 | ₩4,260 | +1.59% | 20.1만 |
|---|
| 2026.09.17 | ₩4,353 | ₩4,433 | ₩4,126 | ₩4,140 | -4.91% | 21.7만 |
|---|
| 2026.09.16 | ₩4,474 | ₩4,914 | ₩4,166 | ₩4,287 | -4.18% | 64.6만 |
|---|
| 2026.09.15 | ₩4,554 | ₩4,554 | ₩4,353 | ₩4,440 | -2.49% | 7.2만 |
|---|
| 2026.09.14 | ₩4,527 | ₩4,634 | ₩4,447 | ₩4,540 | +0.29% | 9.1만 |
|---|
| 2026.09.11 | ₩4,807 | ₩4,807 | ₩4,433 | ₩4,514 | -6.11% | 9.7만 |
|---|
| 2026.09.10 | ₩4,887 | ₩5,074 | ₩4,714 | ₩4,781 | -2.19% | 8만 |
|---|
| 2026.09.09 | ₩4,794 | ₩5,074 | ₩4,722 | ₩4,994 | +4.18% | 18.3만 |
|---|
| 2026.09.08 | ₩4,380 | ₩4,928 | ₩4,193 | ₩4,821 | +10.06% | 44.1만 |
|---|
| 2026.09.04 | ₩3,953 | ₩4,527 | ₩3,953 | ₩4,393 | +11.15% | 46.7만 |
|---|
| 2026.09.03 | ₩5,408 | ₩6,784 | ₩3,873 | ₩4,006 | -25.93% | 572.5만 |
|---|
| 2026.09.02 | ₩4,527 | ₩5,448 | ₩4,474 | ₩5,355 | +18.29% | 248.6만 |
|---|
| 2026.09.01 | ₩4,353 | ₩4,594 | ₩4,193 | ₩4,487 | +3.07% | 177만 |
|---|
| 2026.08.31 | ₩4,487 | ₩4,500 | ₩4,273 | ₩4,380 | -2.38% | 70.2만 |
|---|
| 2026.08.28 | ₩4,714 | ₩4,754 | ₩4,474 | ₩4,500 | -4.53% | 11.3만 |
|---|
| 2026.08.27 | ₩4,620 | ₩4,749 | ₩4,483 | ₩4,714 | +2.02% | 19.2만 |
|---|
| 2026.08.26 | ₩4,767 | ₩4,941 | ₩4,594 | ₩4,607 | -3.36% | 21만 |
|---|
| 2026.08.25 | ₩4,954 | ₩5,048 | ₩4,701 | ₩4,821 | -2.70% | 6.7만 |
|---|
| 2026.08.24 | ₩4,687 | ₩5,155 | ₩4,407 | ₩4,954 | +5.70% | 25.2만 |
|---|
| 2026.08.21 | ₩5,181 | ₩5,275 | ₩4,607 | ₩4,687 | -9.54% | 14.5만 |
|---|
| 2026.08.20 | ₩5,542 | ₩5,569 | ₩4,941 | ₩5,141 | -7.23% | 37.1만 |
|---|
| 2026.08.19 | ₩5,048 | ₩5,502 | ₩5,034 | ₩5,408 | +7.14% | 26.6만 |
|---|
| 2026.08.18 | ₩5,061 | ₩5,168 | ₩4,942 | ₩5,048 | -0.26% | 23.2만 |
|---|
| 2026.08.17 | ₩4,874 | ₩5,275 | ₩4,781 | ₩5,155 | +5.75% | 22.3만 |
|---|
| 2026.08.14 | ₩4,794 | ₩4,994 | ₩4,607 | ₩4,847 | +1.11% | 19.8만 |
|---|
| 2026.08.13 | ₩4,647 | ₩4,861 | ₩4,620 | ₩4,794 | +3.16% | 16.7만 |
|---|
| 2026.08.12 | ₩4,994 | ₩5,074 | ₩4,554 | ₩4,647 | -6.95% | 26.4만 |
|---|
| 2026.08.11 | ₩4,287 | ₩5,128 | ₩4,287 | ₩4,968 | +15.89% | 41.8만 |
|---|
| 2026.08.10 | ₩4,126 | ₩4,514 | ₩4,125 | ₩4,220 | +2.27% | 5.8만 |
|---|
| 2026.08.07 | ₩4,126 | ₩4,220 | ₩4,073 | ₩4,153 | +0.65% | 2.5만 |
|---|
| 2026.08.06 | ₩4,340 | ₩4,340 | ₩4,046 | ₩4,060 | -6.46% | 10.7만 |
|---|
| 2026.08.05 | ₩4,206 | ₩4,420 | ₩4,019 | ₩4,367 | +3.81% | 11.9만 |
|---|
| 2026.08.04 | ₩4,340 | ₩4,340 | ₩4,140 | ₩4,193 | -3.38% | 12.4만 |
|---|
| 2026.08.03 | ₩4,587 | ₩4,587 | ₩4,206 | ₩4,313 | -5.97% | 13.8만 |
|---|
| 2026.07.31 | ₩4,247 | ₩4,674 | ₩4,247 | ₩4,634 | +9.12% | 23.5만 |
|---|
| 2026.07.30 | ₩4,160 | ₩4,607 | ₩4,046 | ₩4,340 | +4.33% | 20.5만 |
|---|
| 2026.07.29 | ₩4,206 | ₩4,206 | ₩3,946 | ₩4,180 | -0.63% | 13.4만 |
|---|
| 2026.07.28 | ₩4,220 | ₩4,273 | ₩4,100 | ₩4,113 | -2.53% | 12.4만 |
|---|
| 2026.07.27 | ₩4,247 | ₩4,460 | ₩4,140 | ₩4,420 | +4.09% | 14.3만 |
|---|
| 2026.07.24 | ₩4,407 | ₩4,407 | ₩4,204 | ₩4,327 | -1.82% | 11.2만 |
|---|
| 2026.07.23 | ₩4,714 | ₩4,727 | ₩4,193 | ₩4,460 | -5.38% | 29.6만 |
|---|
| 2026.07.22 | ₩4,540 | ₩4,701 | ₩4,300 | ₩4,701 | +3.53% | 12.4만 |
|---|
| 2026.07.21 | ₩4,567 | ₩4,674 | ₩4,457 | ₩4,580 | +0.29% | 5.7만 |
|---|
| 2026.07.20 | ₩4,554 | ₩4,741 | ₩4,443 | ₩4,594 | +0.88% | 3.6만 |
|---|
| 2026.07.17 | ₩4,474 | ₩4,594 | ₩4,340 | ₩4,554 | +1.79% | 7.5만 |
|---|
| 2026.07.16 | ₩4,367 | ₩4,620 | ₩4,233 | ₩4,474 | +2.45% | 15.3만 |
|---|
| 2026.07.15 | ₩3,953 | ₩4,380 | ₩3,953 | ₩4,367 | +10.47% | 9.8만 |
|---|
| 2026.07.14 | ₩3,886 | ₩4,033 | ₩3,886 | ₩3,953 | +1.72% | 3.4만 |
|---|
| 2026.07.13 | ₩4,100 | ₩4,153 | ₩3,806 | ₩3,806 | -7.17% | 6.4만 |
|---|
| 2026.07.10 | ₩4,019 | ₩4,193 | ₩3,979 | ₩4,113 | +2.33% | 4.4만 |
|---|
| 2026.07.09 | ₩4,006 | ₩4,247 | ₩4,003 | ₩4,073 | +1.67% | 16만 |
|---|
| 2026.07.08 | ₩3,659 | ₩4,073 | ₩3,592 | ₩3,939 | +7.66% | 8.2만 |
|---|
| 2026.07.07 | ₩3,606 | ₩3,779 | ₩3,539 | ₩3,686 | +2.22% | 8.3만 |
|---|
| 2026.07.06 | ₩3,499 | ₩3,859 | ₩3,499 | ₩3,672 | +4.96% | 6.8만 |
|---|
| 2026.07.02 | ₩3,499 | ₩3,632 | ₩3,405 | ₩3,472 | -0.76% | 3.5만 |
|---|
| 2026.07.01 | ₩3,565 | ₩3,672 | ₩3,405 | ₩3,485 | -2.25% | 4.2만 |
|---|
| 2026.06.30 | ₩3,539 | ₩3,672 | ₩3,285 | ₩3,606 | +1.89% | 10.6만 |
|---|
| 2026.06.29 | ₩3,712 | ₩3,712 | ₩3,018 | ₩3,579 | -3.60% | 42.9만 |
|---|
| 2026.06.26 | ₩3,846 | ₩3,846 | ₩3,699 | ₩3,712 | -3.47% | 4만 |
|---|
| 2026.06.25 | ₩3,792 | ₩3,966 | ₩3,776 | ₩3,846 | +1.41% | 4.8만 |
|---|
| 2026.06.24 | ₩4,038 | ₩4,038 | ₩3,606 | ₩3,752 | -7.08% | 9.9만 |
|---|
| 2026.06.23 | ₩3,792 | ₩4,046 | ₩3,792 | ₩3,886 | +2.46% | 7.4만 |
|---|
| 2026.06.22 | ₩3,939 | ₩4,046 | ₩3,706 | ₩3,979 | +1.02% | 18.1만 |
|---|
| 2026.06.18 | ₩4,126 | ₩4,126 | ₩3,873 | ₩4,046 | -1.94% | 18.7만 |
|---|
| 2026.06.17 | ₩3,993 | ₩4,247 | ₩3,953 | ₩3,979 | -0.33% | 13.4만 |
|---|
| 2026.06.16 | ₩4,032 | ₩4,247 | ₩3,899 | ₩4,019 | -0.30% | 23.8만 |
|---|
| 2026.06.15 | ₩3,766 | ₩4,233 | ₩3,686 | ₩3,939 | +4.61% | 27.8만 |
|---|
| 2026.06.12 | ₩4,233 | ₩4,233 | ₩3,606 | ₩3,712 | -12.30% | 25.3만 |
|---|
| 2026.06.11 | ₩3,913 | ₩4,206 | ₩3,886 | ₩4,113 | +5.12% | 11.6만 |
|---|
| 2026.06.10 | ₩3,979 | ₩4,113 | ₩3,766 | ₩3,913 | -1.68% | 18.7만 |
|---|
| 2026.06.09 | ₩3,966 | ₩4,166 | ₩3,886 | ₩3,953 | -0.34% | 17.8만 |
|---|
| 2026.06.08 | ₩4,247 | ₩4,260 | ₩3,926 | ₩3,966 | -6.60% | 26.7만 |
|---|
| 2026.06.05 | ₩4,701 | ₩4,847 | ₩4,206 | ₩4,247 | -9.66% | 16.1만 |
|---|
| 2026.06.04 | ₩4,140 | ₩5,048 | ₩4,140 | ₩4,687 | +13.23% | 24.7만 |
|---|
| 2026.06.03 | ₩4,500 | ₩4,500 | ₩3,873 | ₩4,153 | -7.72% | 14.2만 |
|---|
| 2026.06.02 | ₩4,287 | ₩4,527 | ₩4,272 | ₩4,380 | +2.18% | 10.4만 |
|---|
| 2026.06.01 | ₩4,140 | ₩4,393 | ₩4,140 | ₩4,260 | +2.90% | 4.2만 |
|---|
| 2026.05.29 | ₩4,380 | ₩4,409 | ₩4,166 | ₩4,193 | -4.27% | 7.6만 |
|---|
| 2026.05.28 | ₩4,220 | ₩4,339 | ₩4,113 | ₩4,260 | +0.95% | 7.5만 |
|---|
| 2026.05.27 | ₩4,260 | ₩4,527 | ₩4,206 | ₩4,233 | -0.63% | 10.1만 |
|---|
| 2026.05.26 | ₩4,100 | ₩4,421 | ₩3,843 | ₩4,367 | +6.51% | 14.6만 |
|---|
| 2026.05.22 | ₩4,487 | ₩4,514 | ₩4,100 | ₩4,100 | -8.63% | 7.3만 |
|---|
| 2026.05.21 | ₩4,287 | ₩4,634 | ₩4,193 | ₩4,447 | +3.74% | 12.8만 |
|---|
| 2026.05.20 | ₩3,873 | ₩4,393 | ₩3,752 | ₩4,287 | +10.69% | 15.5만 |
|---|
| 2026.05.19 | ₩3,648 | ₩3,979 | ₩3,632 | ₩3,833 | +5.05% | 18.1만 |
|---|
| 2026.05.18 | ₩4,781 | ₩4,897 | ₩3,592 | ₩3,592 | -24.86% | 39.3만 |
|---|
| 2026.05.15 | ₩5,462 | ₩5,595 | ₩4,781 | ₩4,794 | -12.22% | 30.9만 |
|---|
| 2026.05.14 | ₩5,862 | ₩5,956 | ₩5,594 | ₩5,609 | -4.33% | 19만 |
|---|
| 2026.05.13 | ₩5,876 | ₩6,049 | ₩5,742 | ₩5,956 | +1.36% | 21.4만 |
|---|
| 2026.05.12 | ₩5,902 | ₩6,169 | ₩5,782 | ₩5,902 | 0.00% | 22.5만 |
|---|
| 2026.05.11 | ₩5,942 | ₩6,143 | ₩5,649 | ₩5,996 | +0.90% | 43만 |
|---|
| 2026.05.08 | ₩5,769 | ₩6,310 | ₩5,743 | ₩5,969 | +3.47% | 49.4만 |
|---|
| 2026.05.07 | ₩5,208 | ₩5,809 | ₩5,205 | ₩5,755 | +10.51% | 53만 |
|---|
| 2026.05.06 | ₩4,674 | ₩5,288 | ₩4,620 | ₩5,181 | +10.86% | 59만 |
|---|
| 2026.05.05 | ₩4,500 | ₩4,741 | ₩4,353 | ₩4,647 | +3.26% | 32.7만 |
|---|
| 2026.05.04 | ₩4,540 | ₩4,674 | ₩4,380 | ₩4,393 | -3.24% | 13.8만 |
|---|
| 2026.05.01 | ₩4,754 | ₩4,754 | ₩4,393 | ₩4,554 | -4.21% | 15.6만 |
|---|
| 2026.04.30 | ₩4,474 | ₩4,861 | ₩4,407 | ₩4,754 | +6.27% | 17.3만 |
|---|
| 2026.04.29 | ₩4,420 | ₩4,527 | ₩4,380 | ₩4,474 | +1.21% | 9.3만 |
|---|
| 2026.04.28 | ₩4,407 | ₩4,560 | ₩4,287 | ₩4,527 | +2.73% | 11만 |
|---|
| 2026.04.27 | ₩4,300 | ₩4,460 | ₩4,300 | ₩4,407 | +2.48% | 10.2만 |
|---|
| 2026.04.24 | ₩4,260 | ₩4,340 | ₩4,182 | ₩4,300 | +0.94% | 11.4만 |
|---|
| 2026.04.23 | ₩4,247 | ₩4,273 | ₩4,161 | ₩4,260 | +0.31% | 8.9만 |
|---|
| 2026.04.22 | ₩4,273 | ₩4,313 | ₩4,140 | ₩4,233 | -0.94% | 8.1만 |
|---|
| 2026.04.21 | ₩4,420 | ₩4,527 | ₩4,080 | ₩4,287 | -3.02% | 25.7만 |
|---|
| 2026.04.20 | ₩4,220 | ₩4,433 | ₩4,220 | ₩4,420 | +4.75% | 9.4만 |
|---|
| 2026.04.17 | ₩4,233 | ₩4,367 | ₩4,166 | ₩4,220 | -0.32% | 8.2만 |
|---|
| 2026.04.16 | ₩4,140 | ₩4,447 | ₩3,752 | ₩4,313 | +4.19% | 26.3만 |
|---|
| 2026.04.15 | ₩4,287 | ₩4,353 | ₩4,113 | ₩4,113 | -4.05% | 13.1만 |
|---|
| 2026.04.14 | ₩4,514 | ₩4,514 | ₩4,006 | ₩4,206 | -6.80% | 30.4만 |
|---|
| 2026.04.13 | ₩4,647 | ₩4,807 | ₩4,440 | ₩4,567 | -1.72% | 18.6만 |
|---|
| 2026.04.10 | ₩4,273 | ₩4,873 | ₩4,260 | ₩4,741 | +10.94% | 56.8만 |
|---|
| 2026.04.09 | ₩4,113 | ₩4,295 | ₩3,993 | ₩4,220 | +2.60% | 19.9만 |
|---|
| 2026.04.08 | ₩3,993 | ₩4,100 | ₩3,833 | ₩4,086 | +2.34% | 19.5만 |
|---|
| 2026.04.07 | ₩3,859 | ₩3,966 | ₩3,632 | ₩3,926 | +1.73% | 15.1만 |
|---|
| 2026.04.06 | ₩3,779 | ₩3,939 | ₩3,739 | ₩3,859 | +2.12% | 20.5만 |
|---|
| 2026.04.02 | ₩3,632 | ₩3,873 | ₩3,592 | ₩3,833 | +5.51% | 20.8만 |
|---|
| 2026.04.01 | ₩3,545 | ₩3,699 | ₩3,525 | ₩3,646 | +2.82% | 14.7만 |
|---|
| 2026.03.31 | ₩3,192 | ₩3,545 | ₩3,125 | ₩3,499 | +9.62% | 48.2만 |
|---|
| 2026.03.30 | ₩3,338 | ₩3,405 | ₩3,185 | ₩3,192 | -4.40% | 6.1만 |
|---|
| 2026.03.27 | ₩3,232 | ₩3,365 | ₩3,165 | ₩3,365 | +4.13% | 11.1만 |
|---|
| 2026.03.26 | ₩3,298 | ₩3,338 | ₩3,178 | ₩3,312 | +0.40% | 5.7만 |
|---|
| 2026.03.25 | ₩3,192 | ₩3,352 | ₩3,038 | ₩3,285 | +2.93% | 12.3만 |
|---|
| 2026.03.24 | ₩3,258 | ₩3,392 | ₩3,258 | ₩3,298 | +1.23% | 5만 |
|---|
| 2026.03.23 | ₩3,485 | ₩3,485 | ₩3,178 | ₩3,245 | -6.90% | 14.3만 |
|---|
| 2026.03.20 | ₩3,405 | ₩3,552 | ₩3,392 | ₩3,539 | +3.92% | 16.3만 |
|---|
| 2026.03.19 | ₩3,312 | ₩3,405 | ₩3,245 | ₩3,405 | +2.82% | 3.4만 |
|---|
| 2026.03.18 | ₩3,245 | ₩3,352 | ₩3,218 | ₩3,312 | +2.06% | 5만 |
|---|
| 2026.03.17 | ₩3,325 | ₩3,472 | ₩3,218 | ₩3,298 | -0.80% | 9.6만 |
|---|
| 2026.03.16 | ₩3,138 | ₩3,472 | ₩3,138 | ₩3,298 | +5.11% | 14만 |
|---|
| 2026.03.13 | ₩3,111 | ₩3,165 | ₩3,058 | ₩3,111 | 0.00% | 4.8만 |
|---|
| 2026.03.12 | ₩3,045 | ₩3,245 | ₩3,005 | ₩3,111 | +2.19% | 25.5만 |
|---|
| 2026.03.11 | ₩2,807 | ₩3,071 | ₩2,807 | ₩3,031 | +7.99% | 3.9만 |
|---|
| 2026.03.10 | ₩2,924 | ₩2,987 | ₩2,804 | ₩2,818 | -3.65% | 13.6만 |
|---|
| 2026.03.09 | ₩2,978 | ₩3,005 | ₩2,844 | ₩2,924 | -1.79% | 15.7만 |
|---|
| 2026.03.06 | ₩3,005 | ₩3,125 | ₩2,941 | ₩3,045 | +1.33% | 12.6만 |
|---|
| 2026.03.05 | ₩2,938 | ₩3,045 | ₩2,911 | ₩3,005 | +2.27% | 9.3만 |
|---|
| 2026.03.04 | ₩3,111 | ₩3,111 | ₩2,965 | ₩2,991 | -3.86% | 16만 |
|---|
| 2026.03.03 | ₩2,938 | ₩3,118 | ₩2,884 | ₩3,071 | +4.55% | 13.5만 |
|---|
| 2026.03.02 | ₩2,724 | ₩3,111 | ₩2,695 | ₩3,045 | +11.76% | 15.5만 |
|---|
| 2026.02.27 | ₩2,804 | ₩3,018 | ₩2,717 | ₩2,791 | -0.48% | 17.4만 |
|---|
| 2026.02.26 | ₩2,831 | ₩2,831 | ₩2,778 | ₩2,818 | -0.47% | 8.6만 |
|---|
| 2026.02.25 | ₩2,724 | ₩2,911 | ₩2,697 | ₩2,844 | +4.41% | 18.2만 |
|---|
| 2026.02.24 | ₩2,738 | ₩2,738 | ₩2,671 | ₩2,697 | -1.46% | 10.5만 |
|---|
| 2026.02.23 | ₩2,684 | ₩2,811 | ₩2,644 | ₩2,778 | +3.48% | 11.6만 |
|---|
| 2026.02.20 | ₩2,684 | ₩2,818 | ₩2,604 | ₩2,711 | +1.00% | 9.6만 |
|---|
| 2026.02.19 | ₩2,657 | ₩2,711 | ₩2,604 | ₩2,684 | +1.01% | 4.2만 |
|---|
| 2026.02.18 | ₩2,871 | ₩2,871 | ₩2,644 | ₩2,644 | -7.91% | 13.6만 |
|---|
| 2026.02.17 | ₩2,577 | ₩2,898 | ₩2,417 | ₩2,858 | +10.88% | 21.2만 |
|---|
| 2026.02.13 | ₩2,537 | ₩2,631 | ₩2,417 | ₩2,631 | +3.68% | 15.9만 |
|---|
| 2026.02.12 | ₩2,671 | ₩2,671 | ₩2,404 | ₩2,497 | -6.50% | 13만 |
|---|
| 2026.02.11 | ₩2,778 | ₩3,071 | ₩2,584 | ₩2,671 | -3.85% | 62.6만 |
|---|
| 2026.02.10 | ₩2,283 | ₩2,671 | ₩2,270 | ₩2,644 | +15.79% | 52.8만 |
|---|
| 2026.02.09 | ₩1,963 | ₩2,389 | ₩1,923 | ₩2,217 | +12.93% | 59.1만 |
|---|
| 2026.02.06 | ₩1,856 | ₩1,963 | ₩1,803 | ₩1,923 | +3.60% | 17.2만 |
|---|
| 2026.02.05 | ₩1,883 | ₩1,883 | ₩1,752 | ₩1,856 | -1.42% | 12.4만 |
|---|
| 2026.02.04 | ₩1,870 | ₩1,936 | ₩1,843 | ₩1,896 | +1.43% | 6.8만 |
|---|
| 2026.02.03 | ₩1,963 | ₩1,976 | ₩1,789 | ₩1,843 | -6.12% | 26.7만 |
|---|
| 2026.02.02 | ₩1,950 | ₩2,003 | ₩1,910 | ₩1,936 | -0.68% | 5.9만 |
|---|
| 2026.01.30 | ₩2,070 | ₩2,079 | ₩1,936 | ₩1,976 | -4.52% | 19만 |
|---|
| 2026.01.29 | ₩2,150 | ₩2,190 | ₩2,030 | ₩2,070 | -3.73% | 9.5만 |
|---|
| 2026.01.28 | ₩2,097 | ₩2,170 | ₩2,016 | ₩2,150 | +2.55% | 7.1만 |
|---|
| 2026.01.27 | ₩2,147 | ₩2,190 | ₩2,097 | ₩2,137 | -0.50% | 10.5만 |
|---|
| 2026.01.26 | ₩2,283 | ₩2,377 | ₩2,123 | ₩2,190 | -4.09% | 29.1만 |
|---|
| 2026.01.23 | ₩2,203 | ₩2,324 | ₩2,110 | ₩2,243 | +1.82% | 18.1만 |
|---|
| 2026.01.22 | ₩2,163 | ₩2,177 | ₩2,097 | ₩2,163 | 0.00% | 7.4만 |
|---|
| 2026.01.21 | ₩1,959 | ₩2,137 | ₩1,936 | ₩2,123 | +8.38% | 24.3만 |
|---|
| 2026.01.20 | ₩2,056 | ₩2,056 | ₩1,883 | ₩2,003 | -2.60% | 9만 |
|---|
| 2026.01.16 | ₩2,097 | ₩2,150 | ₩1,936 | ₩1,963 | -6.37% | 12만 |
|---|
| 2026.01.15 | ₩2,230 | ₩2,243 | ₩2,070 | ₩2,123 | -4.79% | 11.2만 |
|---|
| 2026.01.14 | ₩2,210 | ₩2,270 | ₩2,070 | ₩2,257 | +2.11% | 18.2만 |
|---|
| 2026.01.13 | ₩2,230 | ₩2,324 | ₩2,097 | ₩2,150 | -3.59% | 19.2만 |
|---|
| 2026.01.12 | ₩2,337 | ₩2,337 | ₩2,083 | ₩2,203 | -5.71% | 17.7만 |
|---|
| 2026.01.09 | ₩2,324 | ₩2,368 | ₩2,270 | ₩2,337 | +0.57% | 5만 |
|---|
| 2026.01.08 | ₩2,297 | ₩2,365 | ₩2,230 | ₩2,310 | +0.58% | 5.8만 |
|---|
| 2026.01.07 | ₩2,364 | ₩2,454 | ₩2,297 | ₩2,324 | -1.69% | 7.7만 |
|---|
| 2026.01.06 | ₩2,417 | ₩2,497 | ₩2,310 | ₩2,404 | -0.55% | 10만 |
|---|
| 2026.01.05 | ₩2,444 | ₩2,711 | ₩2,404 | ₩2,417 | -1.09% | 13.2만 |
|---|
| 2026.01.02 | ₩2,324 | ₩2,591 | ₩2,150 | ₩2,531 | +8.91% | 195.3만 |
|---|
| 2025.12.31 | ₩2,537 | ₩2,537 | ₩2,337 | ₩2,390 | -5.79% | 11.3만 |
|---|
| 2025.12.30 | ₩2,511 | ₩2,671 | ₩2,470 | ₩2,537 | +1.06% | 8.1만 |
|---|
| 2025.12.29 | ₩2,577 | ₩2,617 | ₩2,457 | ₩2,484 | -3.63% | 22.8만 |
|---|
| 2025.12.26 | ₩2,671 | ₩2,671 | ₩2,484 | ₩2,551 | -4.50% | 16.8만 |
|---|
| 2025.12.24 | ₩2,604 | ₩2,738 | ₩2,604 | ₩2,671 | +2.56% | 5.5만 |
|---|
| 2025.12.23 | ₩2,404 | ₩2,668 | ₩2,404 | ₩2,591 | +7.78% | 28.6만 |
|---|
| 2025.12.22 | ₩2,310 | ₩2,430 | ₩2,297 | ₩2,404 | +4.05% | 20.2만 |
|---|
| 2025.12.19 | ₩2,177 | ₩2,457 | ₩2,177 | ₩2,337 | +7.36% | 8.1만 |
|---|
| 2025.12.18 | ₩2,324 | ₩2,324 | ₩2,163 | ₩2,190 | -5.75% | 25.3만 |
|---|
| 2025.12.17 | ₩2,377 | ₩2,524 | ₩2,283 | ₩2,364 | -0.56% | 30.4만 |
|---|
| 2025.12.16 | ₩2,217 | ₩2,484 | ₩2,217 | ₩2,350 | +6.02% | 24.1만 |
|---|
| 2025.12.15 | ₩2,804 | ₩2,804 | ₩2,163 | ₩2,230 | -20.48% | 31.4만 |
|---|
| 2025.12.12 | ₩2,951 | ₩3,045 | ₩2,697 | ₩2,751 | -6.79% | 16만 |
|---|
| 2025.12.11 | ₩2,965 | ₩3,071 | ₩2,884 | ₩2,991 | +0.90% | 11.3만 |
|---|
| 2025.12.10 | ₩3,085 | ₩3,111 | ₩2,978 | ₩3,018 | -2.16% | 14만 |
|---|
| 2025.12.09 | ₩3,111 | ₩3,111 | ₩2,938 | ₩3,071 | -1.29% | 19.1만 |
|---|
| 2025.12.08 | ₩3,031 | ₩3,133 | ₩2,831 | ₩3,111 | +2.64% | 23.6만 |
|---|
| 2025.12.05 | ₩3,138 | ₩3,258 | ₩2,965 | ₩3,005 | -4.26% | 14.6만 |
|---|
| 2025.12.04 | ₩3,352 | ₩3,352 | ₩3,111 | ₩3,138 | -6.37% | 7.3만 |
|---|
| 2025.12.03 | ₩3,472 | ₩3,472 | ₩2,965 | ₩3,312 | -4.62% | 25.8만 |
|---|
| 2025.12.02 | ₩3,579 | ₩3,606 | ₩3,258 | ₩3,325 | -7.09% | 13.3만 |
|---|
| 2025.12.01 | ₩3,539 | ₩3,712 | ₩3,325 | ₩3,592 | +1.51% | 17.5만 |
|---|
| 2025.11.28 | ₩3,606 | ₩3,766 | ₩3,405 | ₩3,539 | -1.85% | 17.9만 |
|---|
| 2025.11.26 | ₩3,712 | ₩3,846 | ₩3,646 | ₩3,659 | -1.44% | 13.9만 |
|---|
| 2025.11.25 | ₩3,472 | ₩3,752 | ₩3,392 | ₩3,659 | +5.38% | 41.4만 |
|---|
| 2025.11.24 | ₩3,058 | ₩3,766 | ₩3,058 | ₩3,539 | +15.72% | 45.9만 |
|---|
| 2025.11.21 | ₩3,149 | ₩3,365 | ₩3,098 | ₩3,125 | -0.76% | 8.6만 |
|---|
| 2025.11.20 | ₩3,485 | ₩3,659 | ₩2,831 | ₩3,218 | -7.66% | 65만 |
|---|
| 2025.11.19 | ₩3,779 | ₩3,966 | ₩3,485 | ₩3,632 | -3.89% | 27.2만 |
|---|
| 2025.11.18 | ₩3,392 | ₩3,792 | ₩3,392 | ₩3,739 | +10.24% | 34.5만 |
|---|
| 2025.11.17 | ₩4,019 | ₩4,019 | ₩3,352 | ₩3,392 | -15.61% | 81.5만 |
|---|
| 2025.11.14 | ₩4,140 | ₩4,514 | ₩3,986 | ₩4,019 | -2.90% | 39.2만 |
|---|
| 2025.11.13 | ₩4,474 | ₩4,520 | ₩4,100 | ₩4,140 | -7.46% | 49.1만 |
|---|
| 2025.11.12 | ₩4,300 | ₩4,540 | ₩4,220 | ₩4,514 | +4.97% | 46.9만 |
|---|
| 2025.11.11 | ₩4,527 | ₩4,607 | ₩4,073 | ₩4,300 | -5.01% | 41만 |
|---|
| 2025.11.10 | ₩4,580 | ₩5,181 | ₩4,490 | ₩4,527 | -1.17% | 116.7만 |
|---|
| 2025.11.07 | ₩3,819 | ₩4,607 | ₩3,819 | ₩4,514 | +18.18% | 78.1만 |
|---|
| 2025.11.06 | ₩3,979 | ₩4,126 | ₩3,606 | ₩3,886 | -2.35% | 50.5만 |
|---|
| 2025.11.05 | ₩3,058 | ₩4,046 | ₩2,938 | ₩3,939 | +28.82% | 146.1만 |
|---|
| 2025.11.04 | ₩2,951 | ₩3,298 | ₩2,697 | ₩3,285 | +11.31% | 192만 |
|---|
| 2025.11.03 | ₩5,742 | ₩6,250 | ₩2,257 | ₩3,165 | -44.88% | 3166.9만 |
|---|
| 2025.10.31 | ₩4,033 | ₩5,066 | ₩3,994 | ₩5,048 | +25.17% | 122.4만 |
|---|
| 2025.10.30 | ₩3,485 | ₩3,966 | ₩3,432 | ₩3,859 | +10.73% | 51.5만 |
|---|
| 2025.10.29 | ₩2,911 | ₩3,619 | ₩2,884 | ₩3,352 | +15.14% | 88.5만 |
|---|
| 2025.10.28 | ₩2,524 | ₩3,521 | ₩2,417 | ₩2,924 | +15.87% | 158.3만 |
|---|
| 2025.10.27 | ₩2,230 | ₩2,644 | ₩2,230 | ₩2,537 | +13.77% | 33.8만 |
|---|
| 2025.10.24 | ₩2,270 | ₩2,283 | ₩2,137 | ₩2,203 | -2.94% | 13.9만 |
|---|
| 2025.10.23 | ₩2,163 | ₩2,337 | ₩2,163 | ₩2,257 | +4.32% | 17.5만 |
|---|
| 2025.10.22 | ₩2,445 | ₩2,445 | ₩2,137 | ₩2,150 | -12.07% | 40.9만 |
|---|
| 2025.10.21 | ₩2,484 | ₩2,497 | ₩2,310 | ₩2,417 | -2.69% | 18.6만 |
|---|
| 2025.10.20 | ₩2,457 | ₩2,541 | ₩2,417 | ₩2,470 | +0.54% | 12.8만 |
|---|
| 2025.10.17 | ₩2,577 | ₩2,577 | ₩2,457 | ₩2,470 | -4.15% | 34.2만 |
|---|
| 2025.10.16 | ₩2,377 | ₩2,631 | ₩2,364 | ₩2,564 | +7.87% | 61.6만 |
|---|
| 2025.10.15 | ₩2,297 | ₩2,377 | ₩2,257 | ₩2,370 | +3.20% | 56.7만 |
|---|
| 2025.10.14 | ₩2,310 | ₩2,310 | ₩2,230 | ₩2,283 | -1.16% | 6만 |
|---|
| 2025.10.13 | ₩2,270 | ₩2,309 | ₩2,230 | ₩2,297 | +1.18% | 7.2만 |
|---|
| 2025.10.10 | ₩2,337 | ₩2,377 | ₩2,270 | ₩2,283 | -2.29% | 14.4만 |
|---|