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 | ₩3,737 | ₩3,811 | ₩3,564 | ₩3,630 | -2.86% | 3.2만 |
| 2026.10.08 | ₩3,630 | ₩3,764 | ₩3,566 | ₩3,697 | +1.84% | 5.5만 |
| 2026.10.07 | ₩3,644 | ₩3,804 | ₩3,484 | ₩3,697 | +1.47% | 15.8만 |
| 2026.10.06 | ₩3,951 | ₩4,057 | ₩3,697 | ₩3,750 | -5.07% | 12.9만 |
| 2026.10.05 | ₩4,097 | ₩4,124 | ₩3,937 | ₩3,937 | -3.91% | 9.9만 |
| 2026.10.02 | ₩4,244 | ₩4,258 | ₩4,111 | ₩4,138 | -2.52% | 8.5만 |
| 2026.10.01 | ₩4,124 | ₩4,258 | ₩4,077 | ₩4,204 | +1.94% | 4.1만 |
| 2026.09.30 | ₩4,164 | ₩4,199 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,111 |
| -1.28% |
| 1.6만 |
| 2026.09.29 | ₩4,191 | ₩4,391 | ₩4,111 | ₩4,151 | -0.96% | 6.9만 |
|---|
| 2026.09.28 | ₩4,004 | ₩4,284 | ₩3,971 | ₩4,151 | +3.67% | 7.7만 |
|---|
| 2026.09.25 | ₩4,017 | ₩4,071 | ₩3,872 | ₩4,004 | -0.33% | 5.4만 |
|---|
| 2026.09.24 | ₩4,071 | ₩4,138 | ₩3,964 | ₩4,017 | -1.31% | 6.8만 |
|---|
| 2026.09.23 | ₩4,044 | ₩4,271 | ₩3,911 | ₩4,124 | +1.98% | 26.9만 |
|---|
| 2026.09.22 | ₩4,271 | ₩4,271 | ₩3,897 | ₩4,084 | -4.38% | 23.2만 |
|---|
| 2026.09.21 | ₩4,271 | ₩4,471 | ₩4,099 | ₩4,311 | +0.94% | 6.2만 |
|---|
| 2026.09.18 | ₩4,191 | ₩4,368 | ₩4,044 | ₩4,258 | +1.59% | 20.1만 |
|---|
| 2026.09.17 | ₩4,351 | ₩4,431 | ₩4,124 | ₩4,138 | -4.91% | 21.7만 |
|---|
| 2026.09.16 | ₩4,471 | ₩4,912 | ₩4,164 | ₩4,284 | -4.18% | 64.6만 |
|---|
| 2026.09.15 | ₩4,551 | ₩4,551 | ₩4,351 | ₩4,438 | -2.49% | 7.2만 |
|---|
| 2026.09.14 | ₩4,525 | ₩4,631 | ₩4,444 | ₩4,538 | +0.29% | 9.1만 |
|---|
| 2026.09.11 | ₩4,805 | ₩4,805 | ₩4,431 | ₩4,511 | -6.11% | 9.7만 |
|---|
| 2026.09.10 | ₩4,885 | ₩5,072 | ₩4,711 | ₩4,778 | -2.19% | 8만 |
|---|
| 2026.09.09 | ₩4,792 | ₩5,072 | ₩4,719 | ₩4,992 | +4.18% | 18.3만 |
|---|
| 2026.09.08 | ₩4,378 | ₩4,925 | ₩4,191 | ₩4,818 | +10.06% | 44.1만 |
|---|
| 2026.09.04 | ₩3,951 | ₩4,525 | ₩3,951 | ₩4,391 | +11.15% | 46.7만 |
|---|
| 2026.09.03 | ₩5,405 | ₩6,780 | ₩3,871 | ₩4,004 | -25.93% | 572.5만 |
|---|
| 2026.09.02 | ₩4,525 | ₩5,445 | ₩4,471 | ₩5,352 | +18.29% | 248.6만 |
|---|
| 2026.09.01 | ₩4,351 | ₩4,591 | ₩4,191 | ₩4,485 | +3.07% | 177만 |
|---|
| 2026.08.31 | ₩4,485 | ₩4,498 | ₩4,271 | ₩4,378 | -2.38% | 70.2만 |
|---|
| 2026.08.28 | ₩4,711 | ₩4,751 | ₩4,471 | ₩4,498 | -4.53% | 11.3만 |
|---|
| 2026.08.27 | ₩4,618 | ₩4,746 | ₩4,481 | ₩4,711 | +2.02% | 19.2만 |
|---|
| 2026.08.26 | ₩4,765 | ₩4,938 | ₩4,591 | ₩4,605 | -3.36% | 21만 |
|---|
| 2026.08.25 | ₩4,952 | ₩5,045 | ₩4,698 | ₩4,818 | -2.70% | 6.7만 |
|---|
| 2026.08.24 | ₩4,685 | ₩5,152 | ₩4,404 | ₩4,952 | +5.70% | 25.2만 |
|---|
| 2026.08.21 | ₩5,179 | ₩5,272 | ₩4,605 | ₩4,685 | -9.54% | 14.5만 |
|---|
| 2026.08.20 | ₩5,539 | ₩5,566 | ₩4,938 | ₩5,139 | -7.23% | 37.1만 |
|---|
| 2026.08.19 | ₩5,045 | ₩5,499 | ₩5,032 | ₩5,405 | +7.14% | 26.6만 |
|---|
| 2026.08.18 | ₩5,058 | ₩5,165 | ₩4,940 | ₩5,045 | -0.26% | 23.2만 |
|---|
| 2026.08.17 | ₩4,872 | ₩5,272 | ₩4,778 | ₩5,152 | +5.75% | 22.3만 |
|---|
| 2026.08.14 | ₩4,792 | ₩4,992 | ₩4,605 | ₩4,845 | +1.11% | 19.8만 |
|---|
| 2026.08.13 | ₩4,645 | ₩4,858 | ₩4,618 | ₩4,792 | +3.16% | 16.7만 |
|---|
| 2026.08.12 | ₩4,992 | ₩5,072 | ₩4,551 | ₩4,645 | -6.95% | 26.4만 |
|---|
| 2026.08.11 | ₩4,284 | ₩5,125 | ₩4,284 | ₩4,965 | +15.89% | 41.8만 |
|---|
| 2026.08.10 | ₩4,124 | ₩4,511 | ₩4,123 | ₩4,218 | +2.27% | 5.8만 |
|---|
| 2026.08.07 | ₩4,124 | ₩4,218 | ₩4,071 | ₩4,151 | +0.65% | 2.5만 |
|---|
| 2026.08.06 | ₩4,338 | ₩4,338 | ₩4,044 | ₩4,057 | -6.46% | 10.7만 |
|---|
| 2026.08.05 | ₩4,204 | ₩4,418 | ₩4,017 | ₩4,364 | +3.81% | 11.9만 |
|---|
| 2026.08.04 | ₩4,338 | ₩4,338 | ₩4,138 | ₩4,191 | -3.38% | 12.4만 |
|---|
| 2026.08.03 | ₩4,585 | ₩4,585 | ₩4,204 | ₩4,311 | -5.97% | 13.8만 |
|---|
| 2026.07.31 | ₩4,244 | ₩4,671 | ₩4,244 | ₩4,631 | +9.12% | 23.5만 |
|---|
| 2026.07.30 | ₩4,158 | ₩4,605 | ₩4,044 | ₩4,338 | +4.33% | 20.5만 |
|---|
| 2026.07.29 | ₩4,204 | ₩4,204 | ₩3,944 | ₩4,178 | -0.63% | 13.4만 |
|---|
| 2026.07.28 | ₩4,218 | ₩4,271 | ₩4,097 | ₩4,111 | -2.53% | 12.4만 |
|---|
| 2026.07.27 | ₩4,244 | ₩4,458 | ₩4,138 | ₩4,418 | +4.09% | 14.3만 |
|---|
| 2026.07.24 | ₩4,404 | ₩4,404 | ₩4,202 | ₩4,324 | -1.82% | 11.2만 |
|---|
| 2026.07.23 | ₩4,711 | ₩4,725 | ₩4,191 | ₩4,458 | -5.38% | 29.6만 |
|---|
| 2026.07.22 | ₩4,538 | ₩4,698 | ₩4,298 | ₩4,698 | +3.53% | 12.4만 |
|---|
| 2026.07.21 | ₩4,565 | ₩4,671 | ₩4,455 | ₩4,578 | +0.29% | 5.7만 |
|---|
| 2026.07.20 | ₩4,551 | ₩4,738 | ₩4,440 | ₩4,591 | +0.88% | 3.6만 |
|---|
| 2026.07.17 | ₩4,471 | ₩4,591 | ₩4,338 | ₩4,551 | +1.79% | 7.5만 |
|---|
| 2026.07.16 | ₩4,364 | ₩4,618 | ₩4,231 | ₩4,471 | +2.45% | 15.3만 |
|---|
| 2026.07.15 | ₩3,951 | ₩4,378 | ₩3,951 | ₩4,364 | +10.47% | 9.8만 |
|---|
| 2026.07.14 | ₩3,884 | ₩4,031 | ₩3,884 | ₩3,951 | +1.72% | 3.4만 |
|---|
| 2026.07.13 | ₩4,097 | ₩4,151 | ₩3,804 | ₩3,804 | -7.17% | 6.4만 |
|---|
| 2026.07.10 | ₩4,017 | ₩4,191 | ₩3,977 | ₩4,111 | +2.33% | 4.4만 |
|---|
| 2026.07.09 | ₩4,004 | ₩4,244 | ₩4,001 | ₩4,071 | +1.67% | 16만 |
|---|
| 2026.07.08 | ₩3,657 | ₩4,071 | ₩3,590 | ₩3,937 | +7.66% | 8.2만 |
|---|
| 2026.07.07 | ₩3,604 | ₩3,777 | ₩3,537 | ₩3,684 | +2.22% | 8.3만 |
|---|
| 2026.07.06 | ₩3,497 | ₩3,857 | ₩3,497 | ₩3,670 | +4.96% | 6.8만 |
|---|
| 2026.07.02 | ₩3,497 | ₩3,630 | ₩3,403 | ₩3,470 | -0.76% | 3.5만 |
|---|
| 2026.07.01 | ₩3,564 | ₩3,670 | ₩3,403 | ₩3,484 | -2.25% | 4.2만 |
|---|
| 2026.06.30 | ₩3,537 | ₩3,670 | ₩3,283 | ₩3,604 | +1.89% | 10.6만 |
|---|
| 2026.06.29 | ₩3,710 | ₩3,710 | ₩3,016 | ₩3,577 | -3.60% | 42.9만 |
|---|
| 2026.06.26 | ₩3,844 | ₩3,844 | ₩3,697 | ₩3,710 | -3.47% | 4만 |
|---|
| 2026.06.25 | ₩3,790 | ₩3,964 | ₩3,774 | ₩3,844 | +1.41% | 4.8만 |
|---|
| 2026.06.24 | ₩4,036 | ₩4,036 | ₩3,604 | ₩3,750 | -7.08% | 9.9만 |
|---|
| 2026.06.23 | ₩3,790 | ₩4,044 | ₩3,790 | ₩3,884 | +2.46% | 7.4만 |
|---|
| 2026.06.22 | ₩3,937 | ₩4,044 | ₩3,704 | ₩3,977 | +1.02% | 18.1만 |
|---|
| 2026.06.18 | ₩4,124 | ₩4,124 | ₩3,871 | ₩4,044 | -1.94% | 18.7만 |
|---|
| 2026.06.17 | ₩3,991 | ₩4,244 | ₩3,951 | ₩3,977 | -0.33% | 13.4만 |
|---|
| 2026.06.16 | ₩4,029 | ₩4,244 | ₩3,897 | ₩4,017 | -0.30% | 23.8만 |
|---|
| 2026.06.15 | ₩3,764 | ₩4,231 | ₩3,684 | ₩3,937 | +4.61% | 27.8만 |
|---|
| 2026.06.12 | ₩4,231 | ₩4,231 | ₩3,604 | ₩3,710 | -12.30% | 25.3만 |
|---|
| 2026.06.11 | ₩3,911 | ₩4,204 | ₩3,884 | ₩4,111 | +5.12% | 11.6만 |
|---|
| 2026.06.10 | ₩3,977 | ₩4,111 | ₩3,764 | ₩3,911 | -1.68% | 18.7만 |
|---|
| 2026.06.09 | ₩3,964 | ₩4,164 | ₩3,884 | ₩3,951 | -0.34% | 17.8만 |
|---|
| 2026.06.08 | ₩4,244 | ₩4,258 | ₩3,924 | ₩3,964 | -6.60% | 26.7만 |
|---|
| 2026.06.05 | ₩4,698 | ₩4,845 | ₩4,204 | ₩4,244 | -9.66% | 16.1만 |
|---|
| 2026.06.04 | ₩4,138 | ₩5,045 | ₩4,138 | ₩4,685 | +13.23% | 24.7만 |
|---|
| 2026.06.03 | ₩4,498 | ₩4,498 | ₩3,871 | ₩4,151 | -7.72% | 14.2만 |
|---|
| 2026.06.02 | ₩4,284 | ₩4,525 | ₩4,270 | ₩4,378 | +2.18% | 10.4만 |
|---|
| 2026.06.01 | ₩4,138 | ₩4,391 | ₩4,138 | ₩4,258 | +2.90% | 4.2만 |
|---|
| 2026.05.29 | ₩4,378 | ₩4,407 | ₩4,164 | ₩4,191 | -4.27% | 7.6만 |
|---|
| 2026.05.28 | ₩4,218 | ₩4,336 | ₩4,111 | ₩4,258 | +0.95% | 7.5만 |
|---|
| 2026.05.27 | ₩4,258 | ₩4,525 | ₩4,204 | ₩4,231 | -0.63% | 10.1만 |
|---|
| 2026.05.26 | ₩4,097 | ₩4,419 | ₩3,841 | ₩4,364 | +6.51% | 14.6만 |
|---|
| 2026.05.22 | ₩4,485 | ₩4,511 | ₩4,097 | ₩4,097 | -8.63% | 7.3만 |
|---|
| 2026.05.21 | ₩4,284 | ₩4,631 | ₩4,191 | ₩4,444 | +3.74% | 12.8만 |
|---|
| 2026.05.20 | ₩3,871 | ₩4,391 | ₩3,750 | ₩4,284 | +10.69% | 15.5만 |
|---|
| 2026.05.19 | ₩3,646 | ₩3,977 | ₩3,630 | ₩3,831 | +5.05% | 18.1만 |
|---|
| 2026.05.18 | ₩4,778 | ₩4,894 | ₩3,590 | ₩3,590 | -24.86% | 39.3만 |
|---|
| 2026.05.15 | ₩5,459 | ₩5,592 | ₩4,778 | ₩4,792 | -12.22% | 30.9만 |
|---|
| 2026.05.14 | ₩5,859 | ₩5,953 | ₩5,591 | ₩5,606 | -4.33% | 19만 |
|---|
| 2026.05.13 | ₩5,873 | ₩6,046 | ₩5,739 | ₩5,953 | +1.36% | 21.4만 |
|---|
| 2026.05.12 | ₩5,899 | ₩6,166 | ₩5,779 | ₩5,899 | 0.00% | 22.5만 |
|---|
| 2026.05.11 | ₩5,939 | ₩6,140 | ₩5,646 | ₩5,993 | +0.90% | 43만 |
|---|
| 2026.05.08 | ₩5,766 | ₩6,306 | ₩5,740 | ₩5,966 | +3.47% | 49.4만 |
|---|
| 2026.05.07 | ₩5,205 | ₩5,806 | ₩5,203 | ₩5,752 | +10.51% | 53만 |
|---|
| 2026.05.06 | ₩4,671 | ₩5,285 | ₩4,618 | ₩5,179 | +10.86% | 59만 |
|---|
| 2026.05.05 | ₩4,498 | ₩4,738 | ₩4,351 | ₩4,645 | +3.26% | 32.7만 |
|---|
| 2026.05.04 | ₩4,538 | ₩4,671 | ₩4,378 | ₩4,391 | -3.24% | 13.8만 |
|---|
| 2026.05.01 | ₩4,751 | ₩4,751 | ₩4,391 | ₩4,551 | -4.21% | 15.6만 |
|---|
| 2026.04.30 | ₩4,471 | ₩4,858 | ₩4,404 | ₩4,751 | +6.27% | 17.3만 |
|---|
| 2026.04.29 | ₩4,418 | ₩4,525 | ₩4,378 | ₩4,471 | +1.21% | 9.3만 |
|---|
| 2026.04.28 | ₩4,404 | ₩4,558 | ₩4,284 | ₩4,525 | +2.73% | 11만 |
|---|
| 2026.04.27 | ₩4,298 | ₩4,458 | ₩4,298 | ₩4,404 | +2.48% | 10.2만 |
|---|
| 2026.04.24 | ₩4,258 | ₩4,338 | ₩4,180 | ₩4,298 | +0.94% | 11.4만 |
|---|
| 2026.04.23 | ₩4,244 | ₩4,271 | ₩4,159 | ₩4,258 | +0.31% | 8.9만 |
|---|
| 2026.04.22 | ₩4,271 | ₩4,311 | ₩4,138 | ₩4,231 | -0.94% | 8.1만 |
|---|
| 2026.04.21 | ₩4,418 | ₩4,525 | ₩4,077 | ₩4,284 | -3.02% | 25.7만 |
|---|
| 2026.04.20 | ₩4,218 | ₩4,431 | ₩4,218 | ₩4,418 | +4.75% | 9.4만 |
|---|
| 2026.04.17 | ₩4,231 | ₩4,364 | ₩4,164 | ₩4,218 | -0.32% | 8.2만 |
|---|
| 2026.04.16 | ₩4,138 | ₩4,444 | ₩3,750 | ₩4,311 | +4.19% | 26.3만 |
|---|
| 2026.04.15 | ₩4,284 | ₩4,351 | ₩4,111 | ₩4,111 | -4.05% | 13.1만 |
|---|
| 2026.04.14 | ₩4,511 | ₩4,511 | ₩4,004 | ₩4,204 | -6.80% | 30.4만 |
|---|
| 2026.04.13 | ₩4,645 | ₩4,805 | ₩4,438 | ₩4,565 | -1.72% | 18.6만 |
|---|
| 2026.04.10 | ₩4,271 | ₩4,870 | ₩4,258 | ₩4,738 | +10.94% | 56.8만 |
|---|
| 2026.04.09 | ₩4,111 | ₩4,292 | ₩3,991 | ₩4,218 | +2.60% | 19.9만 |
|---|
| 2026.04.08 | ₩3,991 | ₩4,097 | ₩3,831 | ₩4,084 | +2.34% | 19.5만 |
|---|
| 2026.04.07 | ₩3,857 | ₩3,964 | ₩3,630 | ₩3,924 | +1.73% | 15.1만 |
|---|
| 2026.04.06 | ₩3,777 | ₩3,937 | ₩3,737 | ₩3,857 | +2.12% | 20.5만 |
|---|
| 2026.04.02 | ₩3,630 | ₩3,871 | ₩3,590 | ₩3,831 | +5.51% | 20.8만 |
|---|
| 2026.04.01 | ₩3,544 | ₩3,697 | ₩3,524 | ₩3,644 | +2.82% | 14.7만 |
|---|
| 2026.03.31 | ₩3,190 | ₩3,544 | ₩3,123 | ₩3,497 | +9.62% | 48.2만 |
|---|
| 2026.03.30 | ₩3,337 | ₩3,403 | ₩3,183 | ₩3,190 | -4.40% | 6.1만 |
|---|
| 2026.03.27 | ₩3,230 | ₩3,363 | ₩3,163 | ₩3,363 | +4.13% | 11.1만 |
|---|
| 2026.03.26 | ₩3,297 | ₩3,337 | ₩3,177 | ₩3,310 | +0.40% | 5.7만 |
|---|
| 2026.03.25 | ₩3,190 | ₩3,350 | ₩3,036 | ₩3,283 | +2.93% | 12.3만 |
|---|
| 2026.03.24 | ₩3,257 | ₩3,390 | ₩3,257 | ₩3,297 | +1.23% | 5만 |
|---|
| 2026.03.23 | ₩3,484 | ₩3,484 | ₩3,177 | ₩3,243 | -6.90% | 14.3만 |
|---|
| 2026.03.20 | ₩3,403 | ₩3,550 | ₩3,390 | ₩3,537 | +3.92% | 16.3만 |
|---|
| 2026.03.19 | ₩3,310 | ₩3,403 | ₩3,243 | ₩3,403 | +2.82% | 3.4만 |
|---|
| 2026.03.18 | ₩3,243 | ₩3,350 | ₩3,217 | ₩3,310 | +2.06% | 5만 |
|---|
| 2026.03.17 | ₩3,323 | ₩3,470 | ₩3,217 | ₩3,297 | -0.80% | 9.6만 |
|---|
| 2026.03.16 | ₩3,136 | ₩3,470 | ₩3,136 | ₩3,297 | +5.11% | 14만 |
|---|
| 2026.03.13 | ₩3,110 | ₩3,163 | ₩3,056 | ₩3,110 | 0.00% | 4.8만 |
|---|
| 2026.03.12 | ₩3,043 | ₩3,243 | ₩3,003 | ₩3,110 | +2.19% | 25.5만 |
|---|
| 2026.03.11 | ₩2,805 | ₩3,070 | ₩2,805 | ₩3,030 | +7.99% | 3.9만 |
|---|
| 2026.03.10 | ₩2,923 | ₩2,986 | ₩2,803 | ₩2,816 | -3.65% | 13.6만 |
|---|
| 2026.03.09 | ₩2,976 | ₩3,003 | ₩2,843 | ₩2,923 | -1.79% | 15.7만 |
|---|
| 2026.03.06 | ₩3,003 | ₩3,123 | ₩2,939 | ₩3,043 | +1.33% | 12.6만 |
|---|
| 2026.03.05 | ₩2,936 | ₩3,043 | ₩2,910 | ₩3,003 | +2.27% | 9.3만 |
|---|
| 2026.03.04 | ₩3,110 | ₩3,110 | ₩2,963 | ₩2,990 | -3.86% | 16만 |
|---|
| 2026.03.03 | ₩2,936 | ₩3,116 | ₩2,883 | ₩3,070 | +4.55% | 13.5만 |
|---|
| 2026.03.02 | ₩2,723 | ₩3,110 | ₩2,693 | ₩3,043 | +11.76% | 15.5만 |
|---|
| 2026.02.27 | ₩2,803 | ₩3,016 | ₩2,716 | ₩2,789 | -0.48% | 17.4만 |
|---|
| 2026.02.26 | ₩2,830 | ₩2,830 | ₩2,776 | ₩2,816 | -0.47% | 8.6만 |
|---|
| 2026.02.25 | ₩2,723 | ₩2,910 | ₩2,696 | ₩2,843 | +4.41% | 18.2만 |
|---|
| 2026.02.24 | ₩2,736 | ₩2,736 | ₩2,669 | ₩2,696 | -1.46% | 10.5만 |
|---|
| 2026.02.23 | ₩2,683 | ₩2,810 | ₩2,643 | ₩2,776 | +3.48% | 11.6만 |
|---|
| 2026.02.20 | ₩2,683 | ₩2,816 | ₩2,603 | ₩2,709 | +1.00% | 9.6만 |
|---|
| 2026.02.19 | ₩2,656 | ₩2,709 | ₩2,603 | ₩2,683 | +1.01% | 4.2만 |
|---|
| 2026.02.18 | ₩2,870 | ₩2,870 | ₩2,643 | ₩2,643 | -7.91% | 13.6만 |
|---|
| 2026.02.17 | ₩2,576 | ₩2,896 | ₩2,416 | ₩2,856 | +10.88% | 21.2만 |
|---|
| 2026.02.13 | ₩2,536 | ₩2,629 | ₩2,416 | ₩2,629 | +3.68% | 15.9만 |
|---|
| 2026.02.12 | ₩2,669 | ₩2,669 | ₩2,402 | ₩2,496 | -6.50% | 13만 |
|---|
| 2026.02.11 | ₩2,776 | ₩3,070 | ₩2,583 | ₩2,669 | -3.85% | 62.6만 |
|---|
| 2026.02.10 | ₩2,282 | ₩2,669 | ₩2,269 | ₩2,643 | +15.79% | 52.8만 |
|---|
| 2026.02.09 | ₩1,962 | ₩2,388 | ₩1,922 | ₩2,216 | +12.93% | 59.1만 |
|---|
| 2026.02.06 | ₩1,855 | ₩1,962 | ₩1,802 | ₩1,922 | +3.60% | 17.2만 |
|---|
| 2026.02.05 | ₩1,882 | ₩1,882 | ₩1,751 | ₩1,855 | -1.42% | 12.4만 |
|---|
| 2026.02.04 | ₩1,869 | ₩1,935 | ₩1,842 | ₩1,895 | +1.43% | 6.8만 |
|---|
| 2026.02.03 | ₩1,962 | ₩1,975 | ₩1,788 | ₩1,842 | -6.12% | 26.7만 |
|---|
| 2026.02.02 | ₩1,949 | ₩2,002 | ₩1,909 | ₩1,935 | -0.68% | 5.9만 |
|---|
| 2026.01.30 | ₩2,069 | ₩2,078 | ₩1,935 | ₩1,975 | -4.52% | 19만 |
|---|
| 2026.01.29 | ₩2,149 | ₩2,189 | ₩2,029 | ₩2,069 | -3.73% | 9.5만 |
|---|
| 2026.01.28 | ₩2,095 | ₩2,169 | ₩2,015 | ₩2,149 | +2.55% | 7.1만 |
|---|
| 2026.01.27 | ₩2,146 | ₩2,189 | ₩2,095 | ₩2,135 | -0.50% | 10.5만 |
|---|
| 2026.01.26 | ₩2,282 | ₩2,376 | ₩2,122 | ₩2,189 | -4.09% | 29.1만 |
|---|
| 2026.01.23 | ₩2,202 | ₩2,322 | ₩2,109 | ₩2,242 | +1.82% | 18.1만 |
|---|
| 2026.01.22 | ₩2,162 | ₩2,176 | ₩2,095 | ₩2,162 | 0.00% | 7.4만 |
|---|
| 2026.01.21 | ₩1,958 | ₩2,135 | ₩1,935 | ₩2,122 | +8.38% | 24.3만 |
|---|
| 2026.01.20 | ₩2,055 | ₩2,055 | ₩1,882 | ₩2,002 | -2.60% | 9만 |
|---|
| 2026.01.16 | ₩2,095 | ₩2,149 | ₩1,935 | ₩1,962 | -6.37% | 12만 |
|---|
| 2026.01.15 | ₩2,229 | ₩2,242 | ₩2,069 | ₩2,122 | -4.79% | 11.2만 |
|---|
| 2026.01.14 | ₩2,209 | ₩2,269 | ₩2,069 | ₩2,256 | +2.11% | 18.2만 |
|---|
| 2026.01.13 | ₩2,229 | ₩2,322 | ₩2,095 | ₩2,149 | -3.59% | 19.2만 |
|---|
| 2026.01.12 | ₩2,336 | ₩2,336 | ₩2,082 | ₩2,202 | -5.71% | 17.7만 |
|---|
| 2026.01.09 | ₩2,322 | ₩2,366 | ₩2,269 | ₩2,336 | +0.57% | 5만 |
|---|
| 2026.01.08 | ₩2,296 | ₩2,364 | ₩2,229 | ₩2,309 | +0.58% | 5.8만 |
|---|
| 2026.01.07 | ₩2,362 | ₩2,453 | ₩2,296 | ₩2,322 | -1.69% | 7.7만 |
|---|
| 2026.01.06 | ₩2,416 | ₩2,496 | ₩2,309 | ₩2,402 | -0.55% | 10만 |
|---|
| 2026.01.05 | ₩2,442 | ₩2,709 | ₩2,402 | ₩2,416 | -1.09% | 13.2만 |
|---|
| 2026.01.02 | ₩2,322 | ₩2,589 | ₩2,149 | ₩2,529 | +8.91% | 195.3만 |
|---|
| 2025.12.31 | ₩2,536 | ₩2,536 | ₩2,336 | ₩2,389 | -5.79% | 11.3만 |
|---|
| 2025.12.30 | ₩2,509 | ₩2,669 | ₩2,469 | ₩2,536 | +1.06% | 8.1만 |
|---|
| 2025.12.29 | ₩2,576 | ₩2,616 | ₩2,456 | ₩2,483 | -3.63% | 22.8만 |
|---|
| 2025.12.26 | ₩2,669 | ₩2,669 | ₩2,483 | ₩2,549 | -4.50% | 16.8만 |
|---|
| 2025.12.24 | ₩2,603 | ₩2,736 | ₩2,603 | ₩2,669 | +2.56% | 5.5만 |
|---|
| 2025.12.23 | ₩2,402 | ₩2,667 | ₩2,402 | ₩2,589 | +7.78% | 28.6만 |
|---|
| 2025.12.22 | ₩2,309 | ₩2,429 | ₩2,296 | ₩2,402 | +4.05% | 20.2만 |
|---|
| 2025.12.19 | ₩2,176 | ₩2,456 | ₩2,176 | ₩2,336 | +7.36% | 8.1만 |
|---|
| 2025.12.18 | ₩2,322 | ₩2,322 | ₩2,162 | ₩2,189 | -5.75% | 25.3만 |
|---|
| 2025.12.17 | ₩2,376 | ₩2,523 | ₩2,282 | ₩2,362 | -0.56% | 30.4만 |
|---|
| 2025.12.16 | ₩2,216 | ₩2,483 | ₩2,216 | ₩2,349 | +6.02% | 24.1만 |
|---|
| 2025.12.15 | ₩2,803 | ₩2,803 | ₩2,162 | ₩2,229 | -20.48% | 31.4만 |
|---|
| 2025.12.12 | ₩2,950 | ₩3,043 | ₩2,696 | ₩2,749 | -6.79% | 16만 |
|---|
| 2025.12.11 | ₩2,963 | ₩3,070 | ₩2,883 | ₩2,990 | +0.90% | 11.3만 |
|---|
| 2025.12.10 | ₩3,083 | ₩3,110 | ₩2,976 | ₩3,016 | -2.16% | 14만 |
|---|
| 2025.12.09 | ₩3,110 | ₩3,110 | ₩2,936 | ₩3,070 | -1.29% | 19.1만 |
|---|
| 2025.12.08 | ₩3,030 | ₩3,131 | ₩2,830 | ₩3,110 | +2.64% | 23.6만 |
|---|
| 2025.12.05 | ₩3,136 | ₩3,257 | ₩2,963 | ₩3,003 | -4.26% | 14.6만 |
|---|
| 2025.12.04 | ₩3,350 | ₩3,350 | ₩3,110 | ₩3,136 | -6.37% | 7.3만 |
|---|
| 2025.12.03 | ₩3,470 | ₩3,470 | ₩2,963 | ₩3,310 | -4.62% | 25.8만 |
|---|
| 2025.12.02 | ₩3,577 | ₩3,604 | ₩3,257 | ₩3,323 | -7.09% | 13.3만 |
|---|
| 2025.12.01 | ₩3,537 | ₩3,710 | ₩3,323 | ₩3,590 | +1.51% | 17.5만 |
|---|
| 2025.11.28 | ₩3,604 | ₩3,764 | ₩3,403 | ₩3,537 | -1.85% | 17.9만 |
|---|
| 2025.11.26 | ₩3,710 | ₩3,844 | ₩3,644 | ₩3,657 | -1.44% | 13.9만 |
|---|
| 2025.11.25 | ₩3,470 | ₩3,750 | ₩3,390 | ₩3,657 | +5.38% | 41.4만 |
|---|
| 2025.11.24 | ₩3,056 | ₩3,764 | ₩3,056 | ₩3,537 | +15.72% | 45.9만 |
|---|
| 2025.11.21 | ₩3,147 | ₩3,363 | ₩3,096 | ₩3,123 | -0.76% | 8.6만 |
|---|
| 2025.11.20 | ₩3,484 | ₩3,657 | ₩2,830 | ₩3,217 | -7.66% | 65만 |
|---|
| 2025.11.19 | ₩3,777 | ₩3,964 | ₩3,484 | ₩3,630 | -3.89% | 27.2만 |
|---|
| 2025.11.18 | ₩3,390 | ₩3,790 | ₩3,390 | ₩3,737 | +10.24% | 34.5만 |
|---|
| 2025.11.17 | ₩4,017 | ₩4,017 | ₩3,350 | ₩3,390 | -15.61% | 81.5만 |
|---|
| 2025.11.14 | ₩4,138 | ₩4,511 | ₩3,984 | ₩4,017 | -2.90% | 39.2만 |
|---|
| 2025.11.13 | ₩4,471 | ₩4,518 | ₩4,097 | ₩4,138 | -7.46% | 49.1만 |
|---|
| 2025.11.12 | ₩4,298 | ₩4,538 | ₩4,218 | ₩4,511 | +4.97% | 46.9만 |
|---|
| 2025.11.11 | ₩4,525 | ₩4,605 | ₩4,071 | ₩4,298 | -5.01% | 41만 |
|---|
| 2025.11.10 | ₩4,578 | ₩5,179 | ₩4,487 | ₩4,525 | -1.17% | 116.7만 |
|---|
| 2025.11.07 | ₩3,817 | ₩4,605 | ₩3,817 | ₩4,511 | +18.18% | 78.1만 |
|---|
| 2025.11.06 | ₩3,977 | ₩4,124 | ₩3,604 | ₩3,884 | -2.35% | 50.5만 |
|---|
| 2025.11.05 | ₩3,056 | ₩4,044 | ₩2,936 | ₩3,937 | +28.82% | 146.1만 |
|---|
| 2025.11.04 | ₩2,950 | ₩3,297 | ₩2,696 | ₩3,283 | +11.31% | 192만 |
|---|
| 2025.11.03 | ₩5,739 | ₩6,246 | ₩2,256 | ₩3,163 | -44.88% | 3166.9만 |
|---|
| 2025.10.31 | ₩4,031 | ₩5,064 | ₩3,992 | ₩5,045 | +25.17% | 122.4만 |
|---|
| 2025.10.30 | ₩3,484 | ₩3,964 | ₩3,430 | ₩3,857 | +10.73% | 51.5만 |
|---|
| 2025.10.29 | ₩2,910 | ₩3,617 | ₩2,883 | ₩3,350 | +15.14% | 88.5만 |
|---|
| 2025.10.28 | ₩2,523 | ₩3,520 | ₩2,416 | ₩2,923 | +15.87% | 158.3만 |
|---|
| 2025.10.27 | ₩2,229 | ₩2,643 | ₩2,229 | ₩2,536 | +13.77% | 33.8만 |
|---|
| 2025.10.24 | ₩2,269 | ₩2,282 | ₩2,135 | ₩2,202 | -2.94% | 13.9만 |
|---|
| 2025.10.23 | ₩2,162 | ₩2,336 | ₩2,162 | ₩2,256 | +4.32% | 17.5만 |
|---|
| 2025.10.22 | ₩2,444 | ₩2,444 | ₩2,135 | ₩2,149 | -12.07% | 40.9만 |
|---|
| 2025.10.21 | ₩2,483 | ₩2,496 | ₩2,309 | ₩2,416 | -2.69% | 18.6만 |
|---|
| 2025.10.20 | ₩2,456 | ₩2,540 | ₩2,416 | ₩2,469 | +0.54% | 12.8만 |
|---|
| 2025.10.17 | ₩2,576 | ₩2,576 | ₩2,456 | ₩2,469 | -4.15% | 34.2만 |
|---|
| 2025.10.16 | ₩2,376 | ₩2,629 | ₩2,362 | ₩2,563 | +7.87% | 61.6만 |
|---|
| 2025.10.15 | ₩2,296 | ₩2,376 | ₩2,256 | ₩2,369 | +3.20% | 56.7만 |
|---|
| 2025.10.14 | ₩2,309 | ₩2,309 | ₩2,229 | ₩2,282 | -1.16% | 6만 |
|---|
| 2025.10.13 | ₩2,269 | ₩2,308 | ₩2,229 | ₩2,296 | +1.18% | 7.2만 |
|---|
| 2025.10.10 | ₩2,336 | ₩2,376 | ₩2,269 | ₩2,282 | -2.29% | 14.4만 |
|---|