시장 데이터를 불러오는 중
전체 종목
Cycurion, Inc. - Common Stock 과거 주가
Cycurion, Inc. - Common Stock · CYCU · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cycurion, Inc. - Common Stock · CYCU · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,087 | ₩4,154 | ₩3,953 | ₩3,980 | -2.62% | 15.5만 |
| 2026.10.08 | ₩4,154 | ₩4,261 | ₩3,980 | ₩4,020 | -3.23% | 22.1만 |
| 2026.10.07 | ₩4,368 | ₩4,502 | ₩4,194 | ₩4,194 | -3.99% | 26.9만 |
| 2026.10.06 | ₩5,146 | ₩5,494 | ₩4,382 | ₩4,382 | -14.84% | 131.5만 |
| 2026.10.05 | ₩4,824 | ₩5,199 | ₩4,717 | ₩4,931 | +2.22% | 135.4만 |
| 2026.10.02 | ₩3,993 | ₩6,633 | ₩3,538 | ₩5,119 | +28.19% | 4920.5만 |
| 2026.10.01 | ₩3,672 | ₩3,672 | ₩3,538 | ₩3,605 | -1.82% | 10만 |
| 2026.09.30 | ₩3,511 | ₩3,980 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,511 |
| ₩3,591 |
| +2.29% |
| 28.9만 |
| 2026.09.29 | ₩3,698 | ₩3,719 | ₩3,451 | ₩3,551 | -3.99% | 13.6만 |
|---|
| 2026.09.28 | ₩3,806 | ₩3,953 | ₩3,685 | ₩3,712 | -2.46% | 13.8만 |
|---|
| 2026.09.25 | ₩3,819 | ₩3,926 | ₩3,739 | ₩3,765 | -1.40% | 9.1만 |
|---|
| 2026.09.24 | ₩4,422 | ₩4,422 | ₩3,806 | ₩3,832 | -13.33% | 27.5만 |
|---|
| 2026.09.23 | ₩4,328 | ₩4,394 | ₩4,024 | ₩4,033 | -6.81% | 14.4만 |
|---|
| 2026.09.22 | ₩4,422 | ₩4,608 | ₩4,301 | ₩4,328 | -2.12% | 8.5만 |
|---|
| 2026.09.21 | ₩4,462 | ₩4,572 | ₩4,382 | ₩4,449 | -0.30% | 8.5만 |
|---|
| 2026.09.18 | ₩4,476 | ₩4,569 | ₩4,355 | ₩4,435 | -0.90% | 10.3만 |
|---|
| 2026.09.17 | ₩4,395 | ₩4,824 | ₩4,261 | ₩4,583 | +4.27% | 36.4만 |
|---|
| 2026.09.16 | ₩4,516 | ₩4,553 | ₩4,127 | ₩4,248 | -5.93% | 25.6만 |
|---|
| 2026.09.15 | ₩4,703 | ₩4,851 | ₩4,355 | ₩4,583 | -2.56% | 27.4만 |
|---|
| 2026.09.14 | ₩4,422 | ₩4,643 | ₩4,422 | ₩4,502 | +1.82% | 6.6만 |
|---|
| 2026.09.11 | ₩4,663 | ₩4,824 | ₩4,435 | ₩4,462 | -4.31% | 14.4만 |
|---|
| 2026.09.10 | ₩4,543 | ₩4,837 | ₩4,355 | ₩4,690 | +3.24% | 12.4만 |
|---|
| 2026.09.09 | ₩4,811 | ₩4,878 | ₩4,476 | ₩4,636 | -3.62% | 23.9만 |
|---|
| 2026.09.08 | ₩4,677 | ₩4,795 | ₩4,422 | ₩4,703 | +0.57% | 16.4만 |
|---|
| 2026.09.04 | ₩4,811 | ₩4,931 | ₩4,356 | ₩4,744 | -1.39% | 35.8만 |
|---|
| 2026.09.03 | ₩4,194 | ₩5,038 | ₩4,194 | ₩4,811 | +14.70% | 80.6만 |
|---|
| 2026.09.02 | ₩4,054 | ₩4,301 | ₩3,890 | ₩4,060 | +0.17% | 28.3만 |
|---|
| 2026.09.01 | ₩4,717 | ₩4,851 | ₩4,114 | ₩4,181 | -11.36% | 39.8만 |
|---|
| 2026.08.31 | ₩4,824 | ₩5,186 | ₩4,717 | ₩4,918 | +1.94% | 31.8만 |
|---|
| 2026.08.28 | ₩5,280 | ₩5,762 | ₩4,878 | ₩5,159 | -2.28% | 73.7만 |
|---|
| 2026.08.27 | ₩5,135 | ₩5,360 | ₩4,835 | ₩5,189 | +1.04% | 62.1만 |
|---|
| 2026.08.26 | ₩6,925 | ₩6,990 | ₩4,310 | ₩4,921 | -28.95% | 141.6만 |
|---|
| 2026.08.25 | ₩6,936 | ₩7,386 | ₩6,754 | ₩6,968 | +0.46% | 30.1만 |
|---|
| 2026.08.24 | ₩6,893 | ₩7,075 | ₩6,657 | ₩6,872 | -0.31% | 18.6만 |
|---|
| 2026.08.21 | ₩7,440 | ₩7,601 | ₩6,711 | ₩7,011 | -5.76% | 33.9만 |
|---|
| 2026.08.20 | ₩7,418 | ₩7,954 | ₩7,247 | ₩7,365 | -0.72% | 32만 |
|---|
| 2026.08.19 | ₩7,847 | ₩8,062 | ₩7,215 | ₩7,418 | -5.46% | 49.2만 |
|---|
| 2026.08.18 | ₩7,536 | ₩8,126 | ₩7,397 | ₩7,847 | +4.13% | 45.9만 |
|---|
| 2026.08.17 | ₩7,676 | ₩8,565 | ₩7,397 | ₩7,847 | +2.23% | 134.1만 |
|---|
| 2026.08.14 | ₩9,648 | ₩9,766 | ₩6,872 | ₩7,343 | -23.89% | 967.3만 |
|---|
| 2026.08.13 | ₩7,011 | ₩7,719 | ₩6,496 | ₩7,504 | +7.03% | 87.8만 |
|---|
| 2026.08.12 | ₩7,086 | ₩7,333 | ₩6,346 | ₩6,646 | -6.20% | 530만 |
|---|
| 2026.08.11 | ₩6,539 | ₩6,636 | ₩6,239 | ₩6,303 | -3.61% | 26.4만 |
|---|
| 2026.08.10 | ₩6,143 | ₩7,075 | ₩5,800 | ₩6,957 | +13.26% | 76.9만 |
|---|
| 2026.08.07 | ₩6,968 | ₩6,979 | ₩6,003 | ₩6,550 | -6.00% | 69.5만 |
|---|
| 2026.08.06 | ₩7,826 | ₩8,362 | ₩6,646 | ₩7,172 | -8.36% | 105.1만 |
|---|
| 2026.08.05 | ₩8,137 | ₩8,887 | ₩7,826 | ₩8,319 | +2.24% | 99만 |
|---|
| 2026.08.04 | ₩10,399 | ₩10,399 | ₩8,576 | ₩8,898 | -14.43% | 281.8만 |
|---|
| 2026.08.03 | ₩11,578 | ₩12,757 | ₩9,219 | ₩9,809 | -15.28% | 725.7만 |
|---|
| 2026.07.31 | ₩15,759 | ₩16,831 | ₩9,327 | ₩9,520 | -39.59% | 2015.8만 |
|---|
| 2026.07.30 | ₩3,463 | ₩19,725 | ₩3,420 | ₩17,259 | +398.45% | 8068.7만 |
|---|
| 2026.07.29 | ₩3,216 | ₩3,216 | ₩2,862 | ₩2,894 | -10.00% | 9.8만 |
|---|
| 2026.07.28 | ₩3,173 | ₩3,216 | ₩3,002 | ₩3,205 | +1.01% | 5.3만 |
|---|
| 2026.07.27 | ₩3,516 | ₩3,516 | ₩3,066 | ₩3,109 | -11.59% | 8.6만 |
|---|
| 2026.07.24 | ₩3,849 | ₩3,849 | ₩3,430 | ₩3,430 | -10.86% | 7.5만 |
|---|
| 2026.07.23 | ₩3,377 | ₩3,945 | ₩3,323 | ₩3,849 | +13.97% | 21.6만 |
|---|
| 2026.07.22 | ₩3,034 | ₩4,803 | ₩2,787 | ₩3,323 | +9.54% | 184.6만 |
|---|
| 2026.07.21 | ₩3,002 | ₩3,323 | ₩2,809 | ₩3,077 | +2.50% | 9.7만 |
|---|
| 2026.07.20 | ₩3,377 | ₩3,430 | ₩2,905 | ₩2,937 | -13.02% | 12.4만 |
|---|
| 2026.07.17 | ₩4,320 | ₩4,363 | ₩3,141 | ₩3,388 | -21.59% | 31.2만 |
|---|
| 2026.07.16 | ₩4,931 | ₩5,146 | ₩4,781 | ₩5,028 | +1.96% | 6.4만 |
|---|
| 2026.07.15 | ₩5,360 | ₩5,553 | ₩4,824 | ₩4,931 | -8.00% | 6.9만 |
|---|
| 2026.07.14 | ₩4,781 | ₩5,778 | ₩4,749 | ₩5,221 | +9.19% | 11.5만 |
|---|
| 2026.07.13 | ₩5,231 | ₩5,231 | ₩4,256 | ₩4,781 | -8.61% | 10.6만 |
|---|
| 2026.07.10 | ₩5,349 | ₩5,349 | ₩4,931 | ₩5,103 | -4.61% | 3.5만 |
|---|
| 2026.07.09 | ₩5,467 | ₩5,467 | ₩5,092 | ₩5,167 | -5.49% | 4.3만 |
|---|
| 2026.07.08 | ₩5,703 | ₩5,703 | ₩4,899 | ₩5,360 | -6.02% | 12.2만 |
|---|
| 2026.07.07 | ₩6,110 | ₩6,164 | ₩5,682 | ₩5,682 | -7.02% | 3.1만 |
|---|
| 2026.07.06 | ₩6,218 | ₩6,432 | ₩6,003 | ₩6,271 | +0.86% | 2.4만 |
|---|
| 2026.07.02 | ₩5,896 | ₩6,303 | ₩5,789 | ₩6,218 | +5.45% | 2.9만 |
|---|
| 2026.07.01 | ₩6,025 | ₩6,121 | ₩5,896 | ₩5,896 | -2.14% | 5.8만 |
|---|
| 2026.06.30 | ₩6,432 | ₩6,507 | ₩6,164 | ₩6,207 | -3.50% | 8.5만 |
|---|
| 2026.06.29 | ₩7,183 | ₩7,504 | ₩6,218 | ₩6,443 | -10.30% | 10만 |
|---|
| 2026.06.26 | ₩6,314 | ₩7,472 | ₩6,239 | ₩6,968 | +10.36% | 8.8만 |
|---|
| 2026.06.25 | ₩6,486 | ₩6,754 | ₩5,896 | ₩6,303 | -2.81% | 8만 |
|---|
| 2026.06.24 | ₩6,925 | ₩6,925 | ₩6,293 | ₩6,571 | -5.11% | 6.2만 |
|---|
| 2026.06.23 | ₩7,172 | ₩7,183 | ₩6,561 | ₩6,786 | -5.38% | 5만 |
|---|
| 2026.06.22 | ₩7,215 | ₩7,858 | ₩7,000 | ₩7,172 | -0.59% | 4.9만 |
|---|
| 2026.06.18 | ₩6,957 | ₩7,333 | ₩6,754 | ₩6,882 | -1.08% | 7.6만 |
|---|
| 2026.06.17 | ₩7,375 | ₩7,451 | ₩6,797 | ₩6,904 | -6.40% | 6.7만 |
|---|
| 2026.06.16 | ₩7,719 | ₩7,858 | ₩7,290 | ₩7,290 | -5.56% | 8.4만 |
|---|
| 2026.06.15 | ₩7,429 | ₩8,351 | ₩7,236 | ₩7,676 | +3.32% | 11만 |
|---|
| 2026.06.12 | ₩6,861 | ₩6,968 | ₩6,239 | ₩6,829 | -0.47% | 12.4만 |
|---|
| 2026.06.11 | ₩7,611 | ₩7,719 | ₩6,722 | ₩6,754 | -11.27% | 8.7만 |
|---|
| 2026.06.10 | ₩8,083 | ₩8,394 | ₩7,504 | ₩7,783 | -3.71% | 6만 |
|---|
| 2026.06.09 | ₩9,059 | ₩9,155 | ₩8,062 | ₩8,372 | -7.57% | 9.5만 |
|---|
| 2026.06.08 | ₩8,855 | ₩9,209 | ₩8,737 | ₩9,016 | +1.82% | 4.2만 |
|---|
| 2026.06.05 | ₩9,584 | ₩9,584 | ₩8,791 | ₩9,037 | -5.70% | 5.7만 |
|---|
| 2026.06.04 | ₩9,230 | ₩9,670 | ₩9,230 | ₩9,648 | +4.53% | 5.1만 |
|---|
| 2026.06.03 | ₩9,444 | ₩9,637 | ₩9,112 | ₩9,369 | -0.79% | 3.6만 |
|---|
| 2026.06.02 | ₩9,434 | ₩9,648 | ₩9,327 | ₩9,584 | +1.59% | 8.3만 |
|---|
| 2026.06.01 | ₩9,251 | ₩9,863 | ₩9,069 | ₩9,337 | +0.93% | 10.4만 |
|---|
| 2026.05.29 | ₩10,506 | ₩10,967 | ₩9,112 | ₩9,337 | -11.12% | 170.5만 |
|---|
| 2026.05.28 | ₩10,259 | ₩10,667 | ₩9,723 | ₩10,291 | +0.31% | 3.8만 |
|---|
| 2026.05.27 | ₩10,131 | ₩10,291 | ₩9,863 | ₩10,098 | -0.32% | 4만 |
|---|
| 2026.05.26 | ₩10,720 | ₩10,720 | ₩9,970 | ₩9,991 | -6.80% | 6만 |
|---|
| 2026.05.22 | ₩10,238 | ₩10,935 | ₩9,927 | ₩10,827 | +5.76% | 13.8만 |
|---|
| 2026.05.21 | ₩9,648 | ₩9,959 | ₩9,230 | ₩9,659 | +0.11% | 6.5만 |
|---|
| 2026.05.20 | ₩9,005 | ₩9,734 | ₩8,801 | ₩9,734 | +8.10% | 9.7만 |
|---|
| 2026.05.19 | ₩9,648 | ₩9,648 | ₩8,480 | ₩8,683 | -10.00% | 7.5만 |
|---|
| 2026.05.18 | ₩9,637 | ₩9,863 | ₩9,380 | ₩9,520 | -1.22% | 6.4만 |
|---|
| 2026.05.15 | ₩9,777 | ₩9,841 | ₩9,434 | ₩9,434 | -3.51% | 6.4만 |
|---|
| 2026.05.14 | ₩9,895 | ₩10,291 | ₩9,541 | ₩9,734 | -1.63% | 17.9만 |
|---|
| 2026.05.13 | ₩9,755 | ₩10,152 | ₩9,573 | ₩9,648 | -1.10% | 5만 |
|---|
| 2026.05.12 | ₩9,863 | ₩10,077 | ₩9,434 | ₩9,895 | +0.33% | 4.6만 |
|---|
| 2026.05.11 | ₩9,327 | ₩10,399 | ₩8,951 | ₩10,163 | +8.97% | 12.3만 |
|---|
| 2026.05.08 | ₩9,755 | ₩9,755 | ₩9,112 | ₩9,219 | -5.49% | 8.3만 |
|---|
| 2026.05.07 | ₩9,970 | ₩10,184 | ₩9,520 | ₩9,648 | -3.23% | 5.7만 |
|---|
| 2026.05.06 | ₩9,541 | ₩9,959 | ₩9,176 | ₩9,959 | +4.38% | 7.2만 |
|---|
| 2026.05.05 | ₩10,291 | ₩10,291 | ₩9,348 | ₩9,573 | -6.98% | 9.4만 |
|---|
| 2026.05.04 | ₩10,613 | ₩10,827 | ₩9,980 | ₩10,366 | -2.32% | 5.5만 |
|---|
| 2026.05.01 | ₩11,042 | ₩11,256 | ₩10,506 | ₩10,645 | -3.59% | 9.4만 |
|---|
| 2026.04.30 | ₩9,648 | ₩11,578 | ₩9,648 | ₩11,256 | +16.67% | 20.9만 |
|---|
| 2026.04.29 | ₩10,077 | ₩10,077 | ₩9,219 | ₩9,809 | -2.66% | 13.8만 |
|---|
| 2026.04.28 | ₩9,423 | ₩11,256 | ₩9,037 | ₩10,720 | +13.77% | 48.4만 |
|---|
| 2026.04.27 | ₩9,434 | ₩9,809 | ₩8,362 | ₩9,219 | -2.27% | 305.8만 |
|---|
| 2026.04.24 | ₩10,516 | ₩10,720 | ₩9,648 | ₩9,970 | -5.20% | 7.3만 |
|---|
| 2026.04.23 | ₩10,720 | ₩10,827 | ₩10,206 | ₩10,720 | 0.00% | 8.4만 |
|---|
| 2026.04.22 | ₩11,792 | ₩11,792 | ₩10,827 | ₩10,935 | -7.27% | 9만 |
|---|
| 2026.04.21 | ₩12,221 | ₩12,543 | ₩11,728 | ₩11,792 | -3.51% | 9.5만 |
|---|
| 2026.04.20 | ₩11,792 | ₩12,328 | ₩11,578 | ₩12,221 | +3.64% | 8.3만 |
|---|
| 2026.04.17 | ₩12,114 | ₩12,435 | ₩11,685 | ₩12,007 | -0.88% | 9.9만 |
|---|
| 2026.04.16 | ₩12,328 | ₩12,543 | ₩11,899 | ₩12,114 | -1.74% | 19.2만 |
|---|
| 2026.04.15 | ₩11,899 | ₩18,653 | ₩11,578 | ₩13,293 | +11.71% | 89.2만 |
|---|
| 2026.04.14 | ₩12,650 | ₩12,971 | ₩11,792 | ₩11,899 | -5.93% | 4.8만 |
|---|
| 2026.04.13 | ₩11,792 | ₩13,400 | ₩11,363 | ₩13,293 | +12.73% | 10.6만 |
|---|
| 2026.04.10 | ₩14,794 | ₩14,794 | ₩12,328 | ₩12,650 | -14.49% | 17.1만 |
|---|
| 2026.04.09 | ₩14,043 | ₩16,295 | ₩13,722 | ₩14,365 | +2.29% | 20.9만 |
|---|
| 2026.04.08 | ₩16,402 | ₩17,903 | ₩13,936 | ₩14,151 | -13.73% | 364.7만 |
|---|
| 2026.04.07 | ₩11,471 | ₩14,579 | ₩11,417 | ₩13,829 | +20.56% | 24.8만 |
|---|
| 2026.04.06 | ₩11,685 | ₩11,685 | ₩10,827 | ₩11,363 | -2.75% | 1.2만 |
|---|
| 2026.04.02 | ₩11,363 | ₩11,792 | ₩10,720 | ₩11,685 | +2.83% | 1.5만 |
|---|
| 2026.04.01 | ₩10,720 | ₩12,221 | ₩10,184 | ₩11,256 | +5.00% | 5.2만 |
|---|
| 2026.03.31 | ₩9,327 | ₩10,827 | ₩9,273 | ₩10,827 | +16.09% | 1.2만 |
|---|
| 2026.03.30 | ₩10,827 | ₩11,042 | ₩8,255 | ₩9,305 | -14.06% | 4.7만 |
|---|
| 2026.03.27 | ₩11,792 | ₩11,792 | ₩10,935 | ₩11,256 | -4.55% | 3만 |
|---|
| 2026.03.26 | ₩12,435 | ₩13,400 | ₩12,114 | ₩12,435 | 0.00% | 2.4만 |
|---|
| 2026.03.25 | ₩12,328 | ₩13,079 | ₩12,114 | ₩12,864 | +4.35% | 2.1만 |
|---|
| 2026.03.24 | ₩12,435 | ₩12,650 | ₩11,899 | ₩12,328 | -0.86% | 1.6만 |
|---|
| 2026.03.23 | ₩13,293 | ₩13,293 | ₩11,899 | ₩12,650 | -4.84% | 2.6만 |
|---|
| 2026.03.20 | ₩13,079 | ₩13,722 | ₩12,543 | ₩13,186 | +0.82% | 4.8만 |
|---|
| 2026.03.19 | ₩13,293 | ₩13,700 | ₩12,382 | ₩12,971 | -2.42% | 4.8만 |
|---|
| 2026.03.18 | ₩13,293 | ₩13,615 | ₩12,703 | ₩13,293 | 0.00% | 6.9만 |
|---|
| 2026.03.17 | ₩11,792 | ₩13,293 | ₩11,363 | ₩13,186 | +11.82% | 23.1만 |
|---|
| 2026.03.16 | ₩14,365 | ₩15,437 | ₩10,184 | ₩11,042 | -23.13% | 174.4만 |
|---|
| 2026.03.13 | ₩18,760 | ₩19,189 | ₩17,367 | ₩17,688 | -5.71% | 1.1만 |
|---|
| 2026.03.12 | ₩18,117 | ₩19,189 | ₩17,903 | ₩18,546 | +2.37% | 1.3만 |
|---|
| 2026.03.11 | ₩18,117 | ₩19,125 | ₩16,723 | ₩18,117 | 0.00% | 1.1만 |
|---|
| 2026.03.10 | ₩17,152 | ₩18,760 | ₩16,723 | ₩18,439 | +7.50% | 1.4만 |
|---|
| 2026.03.09 | ₩17,045 | ₩17,688 | ₩16,402 | ₩17,581 | +3.14% | 9.7천 |
|---|
| 2026.03.06 | ₩17,688 | ₩17,688 | ₩16,670 | ₩17,367 | -1.82% | 7.2천 |
|---|
| 2026.03.05 | ₩18,439 | ₩18,492 | ₩17,367 | ₩17,367 | -5.81% | 4.3천 |
|---|
| 2026.03.04 | ₩17,259 | ₩18,331 | ₩17,066 | ₩18,331 | +6.21% | 9천 |
|---|
| 2026.03.03 | ₩17,581 | ₩18,117 | ₩16,831 | ₩17,367 | -1.22% | 9.7천 |
|---|
| 2026.03.02 | ₩18,224 | ₩19,135 | ₩17,903 | ₩18,224 | 0.00% | 7.7천 |
|---|
| 2026.02.27 | ₩19,082 | ₩19,157 | ₩18,224 | ₩18,653 | -2.25% | 6.4천 |
|---|
| 2026.02.26 | ₩19,618 | ₩19,725 | ₩18,760 | ₩19,082 | -2.73% | 1.1만 |
|---|
| 2026.02.25 | ₩19,296 | ₩20,154 | ₩18,760 | ₩19,082 | -1.11% | 1.2만 |
|---|
| 2026.02.24 | ₩17,795 | ₩19,296 | ₩17,259 | ₩19,082 | +7.23% | 1.6만 |
|---|
| 2026.02.23 | ₩18,867 | ₩19,618 | ₩17,731 | ₩17,903 | -5.11% | 9.8천 |
|---|
| 2026.02.20 | ₩18,760 | ₩20,476 | ₩18,224 | ₩18,867 | +0.57% | 1.3만 |
|---|
| 2026.02.19 | ₩18,867 | ₩18,867 | ₩17,913 | ₩18,546 | -1.70% | 4.6천 |
|---|
| 2026.02.18 | ₩18,224 | ₩19,189 | ₩17,956 | ₩18,760 | +2.94% | 6.5천 |
|---|
| 2026.02.17 | ₩18,224 | ₩19,296 | ₩17,688 | ₩18,439 | +1.18% | 6.1천 |
|---|
| 2026.02.13 | ₩19,189 | ₩19,832 | ₩17,688 | ₩18,117 | -5.59% | 1.2만 |
|---|
| 2026.02.12 | ₩19,725 | ₩20,476 | ₩18,331 | ₩19,403 | -1.63% | 8.6천 |
|---|
| 2026.02.11 | ₩20,797 | ₩21,548 | ₩19,296 | ₩19,939 | -4.12% | 3만 |
|---|
| 2026.02.10 | ₩21,226 | ₩23,370 | ₩20,583 | ₩20,797 | -2.02% | 5.4만 |
|---|
| 2026.02.09 | ₩21,119 | ₩21,440 | ₩20,261 | ₩20,797 | -1.52% | 1.1만 |
|---|
| 2026.02.06 | ₩18,331 | ₩21,440 | ₩18,117 | ₩21,119 | +15.20% | 1.7만 |
|---|
| 2026.02.05 | ₩19,939 | ₩21,333 | ₩17,367 | ₩18,331 | -8.06% | 2.4만 |
|---|
| 2026.02.04 | ₩21,119 | ₩21,655 | ₩18,878 | ₩19,832 | -6.09% | 1.5만 |
|---|
| 2026.02.03 | ₩22,512 | ₩24,656 | ₩20,904 | ₩21,762 | -3.33% | 4.7만 |
|---|
| 2026.02.02 | ₩23,584 | ₩23,745 | ₩21,440 | ₩21,976 | -6.82% | 2.4만 |
|---|
| 2026.01.30 | ₩24,871 | ₩24,871 | ₩23,370 | ₩23,584 | -5.17% | 5.9천 |
|---|
| 2026.01.29 | ₩25,621 | ₩25,728 | ₩23,692 | ₩24,871 | -2.93% | 1.3만 |
|---|
| 2026.01.28 | ₩26,157 | ₩26,157 | ₩24,656 | ₩24,871 | -4.92% | 9.9천 |
|---|
| 2026.01.27 | ₩25,728 | ₩26,693 | ₩24,978 | ₩25,728 | 0.00% | 1.2만 |
|---|
| 2026.01.26 | ₩26,372 | ₩28,408 | ₩25,407 | ₩26,050 | -1.22% | 3.2만 |
|---|
| 2026.01.23 | ₩27,122 | ₩27,551 | ₩25,728 | ₩26,372 | -2.77% | 1.6만 |
|---|
| 2026.01.22 | ₩28,087 | ₩28,301 | ₩24,549 | ₩27,336 | -2.67% | 4.8만 |
|---|
| 2026.01.21 | ₩28,087 | ₩28,408 | ₩24,764 | ₩27,551 | -1.91% | 2.7만 |
|---|
| 2026.01.20 | ₩28,944 | ₩31,196 | ₩26,908 | ₩27,872 | -3.70% | 3만 |
|---|
| 2026.01.16 | ₩29,695 | ₩29,909 | ₩28,076 | ₩29,159 | -1.81% | 8.1천 |
|---|
| 2026.01.15 | ₩28,623 | ₩30,016 | ₩27,336 | ₩28,837 | +0.75% | 1.9만 |
|---|
| 2026.01.14 | ₩26,372 | ₩29,566 | ₩25,964 | ₩27,872 | +5.69% | 2.1만 |
|---|
| 2026.01.13 | ₩29,909 | ₩30,338 | ₩25,514 | ₩27,122 | -9.32% | 2.3만 |
|---|
| 2026.01.12 | ₩29,802 | ₩30,660 | ₩28,730 | ₩30,552 | +2.52% | 1.1만 |
|---|
| 2026.01.09 | ₩31,303 | ₩31,732 | ₩30,231 | ₩30,874 | -1.37% | 9.6천 |
|---|
| 2026.01.08 | ₩31,088 | ₩32,160 | ₩30,552 | ₩30,660 | -1.38% | 9.2천 |
|---|
| 2026.01.07 | ₩32,160 | ₩32,696 | ₩31,303 | ₩31,303 | -2.67% | 1만 |
|---|
| 2026.01.06 | ₩32,053 | ₩33,232 | ₩31,571 | ₩33,232 | +3.68% | 1.6만 |
|---|
| 2026.01.05 | ₩32,160 | ₩32,375 | ₩30,016 | ₩31,088 | -3.33% | 2.9만 |
|---|
| 2026.01.02 | ₩29,480 | ₩31,946 | ₩29,480 | ₩31,517 | +6.91% | 1.3만 |
|---|
| 2025.12.31 | ₩31,088 | ₩32,160 | ₩28,408 | ₩29,588 | -4.83% | 1.4만 |
|---|
| 2025.12.30 | ₩28,408 | ₩30,552 | ₩27,444 | ₩30,231 | +6.42% | 1.8만 |
|---|
| 2025.12.29 | ₩30,552 | ₩32,804 | ₩27,551 | ₩28,516 | -6.67% | 1.5만 |
|---|
| 2025.12.26 | ₩31,303 | ₩31,303 | ₩29,266 | ₩30,016 | -4.11% | 1.1만 |
|---|
| 2025.12.24 | ₩32,911 | ₩33,018 | ₩28,944 | ₩30,874 | -6.19% | 2.2만 |
|---|
| 2025.12.23 | ₩30,767 | ₩34,894 | ₩30,767 | ₩32,804 | +6.62% | 4.3만 |
|---|
| 2025.12.22 | ₩32,053 | ₩32,696 | ₩30,231 | ₩31,088 | -3.01% | 1.7만 |
|---|
| 2025.12.19 | ₩31,517 | ₩32,696 | ₩30,124 | ₩32,160 | +2.04% | 1.4만 |
|---|
| 2025.12.18 | ₩32,053 | ₩32,268 | ₩30,016 | ₩31,196 | -2.68% | 1.5만 |
|---|
| 2025.12.17 | ₩33,983 | ₩35,055 | ₩32,160 | ₩32,160 | -5.36% | 1.2만 |
|---|
| 2025.12.16 | ₩35,055 | ₩37,521 | ₩32,160 | ₩33,554 | -4.28% | 1.6만 |
|---|
| 2025.12.15 | ₩36,556 | ₩37,521 | ₩35,591 | ₩35,913 | -1.76% | 7.2천 |
|---|
| 2025.12.12 | ₩38,121 | ₩39,279 | ₩36,647 | ₩36,647 | -3.87% | 1.2만 |
|---|
| 2025.12.11 | ₩44,018 | ₩44,018 | ₩37,384 | ₩37,489 | -14.83% | 2.7만 |
|---|
| 2025.12.10 | ₩45,282 | ₩45,282 | ₩42,122 | ₩44,439 | -1.86% | 1.9만 |
|---|
| 2025.12.09 | ₩42,122 | ₩46,335 | ₩41,280 | ₩45,808 | +8.75% | 2만 |
|---|
| 2025.12.08 | ₩44,123 | ₩44,123 | ₩40,016 | ₩42,017 | -4.77% | 1.3만 |
|---|
| 2025.12.05 | ₩38,542 | ₩46,967 | ₩38,542 | ₩43,702 | +13.39% | 5만 |
|---|
| 2025.12.04 | ₩39,806 | ₩40,332 | ₩37,194 | ₩38,121 | -4.23% | 1.5만 |
|---|
| 2025.12.03 | ₩34,646 | ₩42,122 | ₩34,119 | ₩39,595 | +14.29% | 3.2만 |
|---|
| 2025.12.02 | ₩36,647 | ₩36,647 | ₩33,171 | ₩34,224 | -6.61% | 1.9만 |
|---|
| 2025.12.01 | ₩40,016 | ₩40,016 | ₩36,647 | ₩36,647 | -8.42% | 1만 |
|---|
| 2025.11.28 | ₩40,753 | ₩40,753 | ₩38,963 | ₩39,069 | -4.13% | 1.2만 |
|---|
| 2025.11.26 | ₩37,910 | ₩42,017 | ₩37,910 | ₩40,701 | +7.36% | 1.3만 |
|---|
| 2025.11.25 | ₩42,544 | ₩42,544 | ₩36,857 | ₩36,962 | -13.12% | 2만 |
|---|
| 2025.11.24 | ₩46,545 | ₩48,546 | ₩42,333 | ₩42,649 | -8.37% | 2.9만 |
|---|
| 2025.11.21 | ₩48,020 | ₩50,020 | ₩44,229 | ₩46,861 | -2.41% | 2.7만 |
|---|
| 2025.11.20 | ₩46,335 | ₩53,548 | ₩46,335 | ₩46,861 | +1.14% | 6.4만 |
|---|
| 2025.11.19 | ₩43,807 | ₩53,495 | ₩43,807 | ₩46,335 | +5.77% | 8.3만 |
|---|
| 2025.11.18 | ₩45,387 | ₩47,914 | ₩40,859 | ₩44,018 | -3.02% | 7.2만 |
|---|
| 2025.11.17 | ₩57,392 | ₩58,729 | ₩44,755 | ₩47,493 | -17.25% | 20.1만 |
|---|
| 2025.11.14 | ₩43,175 | ₩75,083 | ₩43,175 | ₩66,553 | +54.15% | 434만 |
|---|
| 2025.11.13 | ₩32,750 | ₩52,232 | ₩32,645 | ₩44,018 | +34.41% | 143.7만 |
|---|
| 2025.11.12 | ₩32,540 | ₩34,119 | ₩31,697 | ₩33,593 | +3.24% | 10만 |
|---|
| 2025.11.11 | ₩33,698 | ₩37,910 | ₩31,908 | ₩35,488 | +5.31% | 302.2만 |
|---|
| 2025.11.10 | ₩27,485 | ₩29,170 | ₩26,327 | ₩27,801 | +1.15% | 9.1만 |
|---|
| 2025.11.07 | ₩24,326 | ₩26,327 | ₩22,641 | ₩25,273 | +3.90% | 3.2만 |
|---|
| 2025.11.06 | ₩25,589 | ₩26,748 | ₩24,326 | ₩25,273 | -1.23% | 3.5만 |
|---|
| 2025.11.05 | ₩34,014 | ₩34,224 | ₩26,011 | ₩26,537 | -21.98% | 53.4만 |
|---|
| 2025.11.04 | ₩31,171 | ₩31,697 | ₩29,380 | ₩29,380 | -5.74% | 1.9만 |
|---|
| 2025.11.03 | ₩35,067 | ₩35,172 | ₩30,591 | ₩31,908 | -9.01% | 3.1만 |
|---|
| 2025.10.31 | ₩36,331 | ₩37,963 | ₩35,383 | ₩36,015 | -0.87% | 2.4만 |
|---|
| 2025.10.30 | ₩40,859 | ₩42,438 | ₩36,015 | ₩36,962 | -9.54% | 4만 |
|---|
| 2025.10.29 | ₩40,016 | ₩53,180 | ₩34,751 | ₩44,544 | +11.32% | 35.1만 |
|---|
| 2025.10.28 | ₩41,596 | ₩44,755 | ₩40,227 | ₩40,648 | -2.28% | 4.6만 |
|---|
| 2025.10.27 | ₩47,388 | ₩47,714 | ₩40,016 | ₩41,807 | -11.78% | 6.9만 |
|---|
| 2025.10.24 | ₩50,547 | ₩53,706 | ₩49,599 | ₩50,547 | 0.00% | 4.6만 |
|---|
| 2025.10.23 | ₩54,970 | ₩58,129 | ₩50,547 | ₩52,127 | -5.17% | 3.9만 |
|---|
| 2025.10.22 | ₩60,340 | ₩61,288 | ₩51,811 | ₩55,286 | -8.38% | 5.1만 |
|---|
| 2025.10.21 | ₩57,497 | ₩61,288 | ₩50,547 | ₩53,706 | -6.59% | 11.2만 |
|---|
| 2025.10.20 | ₩82,771 | ₩84,034 | ₩78,980 | ₩79,295 | -4.20% | 8.1만 |
|---|
| 2025.10.17 | ₩80,243 | ₩97,303 | ₩77,400 | ₩88,773 | +10.63% | 9.3만 |
|---|
| 2025.10.16 | ₩104,253 | ₩118,153 | ₩74,241 | ₩76,136 | -26.97% | 37.9만 |
|---|
| 2025.10.15 | ₩90,984 | ₩90,984 | ₩79,295 | ₩82,455 | -9.38% | 2.9만 |
|---|
| 2025.10.14 | ₩78,980 | ₩90,669 | ₩74,241 | ₩88,457 | +12.00% | 4.1만 |
|---|
| 2025.10.13 | ₩78,980 | ₩79,927 | ₩72,661 | ₩77,716 | -1.60% | 3.3만 |
|---|
| 2025.10.10 | ₩91,616 | ₩91,616 | ₩79,295 | ₩79,295 | -13.45% | 3.8만 |
|---|