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 | ₩4,074 | ₩4,141 | ₩3,941 | ₩3,967 | -2.62% | 15.5만 |
| 2026.10.08 | ₩4,141 | ₩4,248 | ₩3,967 | ₩4,007 | -3.23% | 22.1만 |
| 2026.10.07 | ₩4,355 | ₩4,488 | ₩4,181 | ₩4,181 | -3.99% | 26.9만 |
| 2026.10.06 | ₩5,129 | ₩5,477 | ₩4,368 | ₩4,368 | -14.84% | 131.5만 |
| 2026.10.05 | ₩4,809 | ₩5,183 | ₩4,702 | ₩4,916 | +2.22% | 135.4만 |
| 2026.10.02 | ₩3,981 | ₩6,612 | ₩3,526 | ₩5,103 | +28.19% | 4920.5만 |
| 2026.10.01 | ₩3,660 | ₩3,660 | ₩3,526 | ₩3,593 | -1.82% | 10만 |
| 2026.09.30 | ₩3,500 | ₩3,967 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,580 |
| +2.29% |
| 28.9만 |
| 2026.09.29 | ₩3,687 | ₩3,707 | ₩3,440 | ₩3,540 | -3.99% | 13.6만 |
|---|
| 2026.09.28 | ₩3,794 | ₩3,941 | ₩3,673 | ₩3,700 | -2.46% | 13.8만 |
|---|
| 2026.09.25 | ₩3,807 | ₩3,914 | ₩3,727 | ₩3,754 | -1.40% | 9.1만 |
|---|
| 2026.09.24 | ₩4,408 | ₩4,408 | ₩3,794 | ₩3,820 | -13.33% | 27.5만 |
|---|
| 2026.09.23 | ₩4,315 | ₩4,380 | ₩4,011 | ₩4,021 | -6.81% | 14.4만 |
|---|
| 2026.09.22 | ₩4,408 | ₩4,594 | ₩4,288 | ₩4,315 | -2.12% | 8.5만 |
|---|
| 2026.09.21 | ₩4,448 | ₩4,558 | ₩4,368 | ₩4,435 | -0.30% | 8.5만 |
|---|
| 2026.09.18 | ₩4,462 | ₩4,555 | ₩4,341 | ₩4,421 | -0.90% | 10.3만 |
|---|
| 2026.09.17 | ₩4,381 | ₩4,809 | ₩4,248 | ₩4,568 | +4.27% | 36.4만 |
|---|
| 2026.09.16 | ₩4,502 | ₩4,539 | ₩4,114 | ₩4,234 | -5.93% | 25.6만 |
|---|
| 2026.09.15 | ₩4,689 | ₩4,836 | ₩4,341 | ₩4,568 | -2.56% | 27.4만 |
|---|
| 2026.09.14 | ₩4,408 | ₩4,628 | ₩4,408 | ₩4,488 | +1.82% | 6.6만 |
|---|
| 2026.09.11 | ₩4,649 | ₩4,809 | ₩4,421 | ₩4,448 | -4.31% | 14.4만 |
|---|
| 2026.09.10 | ₩4,528 | ₩4,822 | ₩4,341 | ₩4,675 | +3.24% | 12.4만 |
|---|
| 2026.09.09 | ₩4,795 | ₩4,862 | ₩4,462 | ₩4,622 | -3.62% | 23.9만 |
|---|
| 2026.09.08 | ₩4,662 | ₩4,779 | ₩4,408 | ₩4,689 | +0.57% | 16.4만 |
|---|
| 2026.09.04 | ₩4,795 | ₩4,916 | ₩4,343 | ₩4,729 | -1.39% | 35.8만 |
|---|
| 2026.09.03 | ₩4,181 | ₩5,023 | ₩4,181 | ₩4,795 | +14.70% | 80.6만 |
|---|
| 2026.09.02 | ₩4,041 | ₩4,288 | ₩3,878 | ₩4,047 | +0.17% | 28.3만 |
|---|
| 2026.09.01 | ₩4,702 | ₩4,836 | ₩4,101 | ₩4,168 | -11.36% | 39.8만 |
|---|
| 2026.08.31 | ₩4,809 | ₩5,169 | ₩4,702 | ₩4,902 | +1.94% | 31.8만 |
|---|
| 2026.08.28 | ₩5,263 | ₩5,744 | ₩4,862 | ₩5,143 | -2.28% | 73.7만 |
|---|
| 2026.08.27 | ₩5,119 | ₩5,343 | ₩4,819 | ₩5,172 | +1.04% | 62.1만 |
|---|
| 2026.08.26 | ₩6,903 | ₩6,967 | ₩4,296 | ₩4,905 | -28.95% | 141.6만 |
|---|
| 2026.08.25 | ₩6,914 | ₩7,363 | ₩6,732 | ₩6,946 | +0.46% | 30.1만 |
|---|
| 2026.08.24 | ₩6,871 | ₩7,053 | ₩6,636 | ₩6,850 | -0.31% | 18.6만 |
|---|
| 2026.08.21 | ₩7,416 | ₩7,577 | ₩6,690 | ₩6,989 | -5.76% | 33.9만 |
|---|
| 2026.08.20 | ₩7,395 | ₩7,929 | ₩7,224 | ₩7,341 | -0.72% | 32만 |
|---|
| 2026.08.19 | ₩7,822 | ₩8,036 | ₩7,192 | ₩7,395 | -5.46% | 49.2만 |
|---|
| 2026.08.18 | ₩7,512 | ₩8,100 | ₩7,374 | ₩7,822 | +4.13% | 45.9만 |
|---|
| 2026.08.17 | ₩7,651 | ₩8,538 | ₩7,374 | ₩7,822 | +2.23% | 134.1만 |
|---|
| 2026.08.14 | ₩9,618 | ₩9,735 | ₩6,850 | ₩7,320 | -23.89% | 967.3만 |
|---|
| 2026.08.13 | ₩6,989 | ₩7,694 | ₩6,476 | ₩7,480 | +7.03% | 87.8만 |
|---|
| 2026.08.12 | ₩7,064 | ₩7,309 | ₩6,326 | ₩6,625 | -6.20% | 530만 |
|---|
| 2026.08.11 | ₩6,519 | ₩6,615 | ₩6,219 | ₩6,284 | -3.61% | 26.4만 |
|---|
| 2026.08.10 | ₩6,123 | ₩7,053 | ₩5,781 | ₩6,935 | +13.26% | 76.9만 |
|---|
| 2026.08.07 | ₩6,946 | ₩6,957 | ₩5,984 | ₩6,529 | -6.00% | 69.5만 |
|---|
| 2026.08.06 | ₩7,801 | ₩8,335 | ₩6,625 | ₩7,149 | -8.36% | 105.1만 |
|---|
| 2026.08.05 | ₩8,111 | ₩8,859 | ₩7,801 | ₩8,293 | +2.24% | 99만 |
|---|
| 2026.08.04 | ₩10,366 | ₩10,366 | ₩8,549 | ₩8,870 | -14.43% | 281.8만 |
|---|
| 2026.08.03 | ₩11,541 | ₩12,717 | ₩9,190 | ₩9,778 | -15.28% | 725.7만 |
|---|
| 2026.07.31 | ₩15,709 | ₩16,777 | ₩9,297 | ₩9,489 | -39.59% | 2015.8만 |
|---|
| 2026.07.30 | ₩3,452 | ₩19,663 | ₩3,409 | ₩17,205 | +398.45% | 8068.7만 |
|---|
| 2026.07.29 | ₩3,206 | ₩3,206 | ₩2,853 | ₩2,885 | -10.00% | 9.8만 |
|---|
| 2026.07.28 | ₩3,163 | ₩3,206 | ₩2,992 | ₩3,195 | +1.01% | 5.3만 |
|---|
| 2026.07.27 | ₩3,505 | ₩3,505 | ₩3,056 | ₩3,099 | -11.59% | 8.6만 |
|---|
| 2026.07.24 | ₩3,836 | ₩3,836 | ₩3,420 | ₩3,420 | -10.86% | 7.5만 |
|---|
| 2026.07.23 | ₩3,366 | ₩3,933 | ₩3,313 | ₩3,836 | +13.97% | 21.6만 |
|---|
| 2026.07.22 | ₩3,024 | ₩4,787 | ₩2,778 | ₩3,313 | +9.54% | 184.6만 |
|---|
| 2026.07.21 | ₩2,992 | ₩3,313 | ₩2,800 | ₩3,067 | +2.50% | 9.7만 |
|---|
| 2026.07.20 | ₩3,366 | ₩3,420 | ₩2,896 | ₩2,928 | -13.02% | 12.4만 |
|---|
| 2026.07.17 | ₩4,307 | ₩4,349 | ₩3,131 | ₩3,377 | -21.59% | 31.2만 |
|---|
| 2026.07.16 | ₩4,916 | ₩5,129 | ₩4,766 | ₩5,012 | +1.96% | 6.4만 |
|---|
| 2026.07.15 | ₩5,343 | ₩5,535 | ₩4,809 | ₩4,916 | -8.00% | 6.9만 |
|---|
| 2026.07.14 | ₩4,766 | ₩5,760 | ₩4,734 | ₩5,204 | +9.19% | 11.5만 |
|---|
| 2026.07.13 | ₩5,215 | ₩5,215 | ₩4,242 | ₩4,766 | -8.61% | 10.6만 |
|---|
| 2026.07.10 | ₩5,332 | ₩5,332 | ₩4,916 | ₩5,087 | -4.61% | 3.5만 |
|---|
| 2026.07.09 | ₩5,450 | ₩5,450 | ₩5,076 | ₩5,151 | -5.49% | 4.3만 |
|---|
| 2026.07.08 | ₩5,685 | ₩5,685 | ₩4,884 | ₩5,343 | -6.02% | 12.2만 |
|---|
| 2026.07.07 | ₩6,091 | ₩6,145 | ₩5,664 | ₩5,664 | -7.02% | 3.1만 |
|---|
| 2026.07.06 | ₩6,198 | ₩6,412 | ₩5,984 | ₩6,251 | +0.86% | 2.4만 |
|---|
| 2026.07.02 | ₩5,877 | ₩6,284 | ₩5,771 | ₩6,198 | +5.45% | 2.9만 |
|---|
| 2026.07.01 | ₩6,006 | ₩6,102 | ₩5,877 | ₩5,877 | -2.14% | 5.8만 |
|---|
| 2026.06.30 | ₩6,412 | ₩6,487 | ₩6,145 | ₩6,187 | -3.50% | 8.5만 |
|---|
| 2026.06.29 | ₩7,160 | ₩7,480 | ₩6,198 | ₩6,422 | -10.30% | 10만 |
|---|
| 2026.06.26 | ₩6,294 | ₩7,448 | ₩6,219 | ₩6,946 | +10.36% | 8.8만 |
|---|
| 2026.06.25 | ₩6,465 | ₩6,732 | ₩5,877 | ₩6,284 | -2.81% | 8만 |
|---|
| 2026.06.24 | ₩6,903 | ₩6,903 | ₩6,273 | ₩6,551 | -5.11% | 6.2만 |
|---|
| 2026.06.23 | ₩7,149 | ₩7,160 | ₩6,540 | ₩6,764 | -5.38% | 5만 |
|---|
| 2026.06.22 | ₩7,192 | ₩7,833 | ₩6,978 | ₩7,149 | -0.59% | 4.9만 |
|---|
| 2026.06.18 | ₩6,935 | ₩7,309 | ₩6,732 | ₩6,861 | -1.08% | 7.6만 |
|---|
| 2026.06.17 | ₩7,352 | ₩7,427 | ₩6,775 | ₩6,882 | -6.40% | 6.7만 |
|---|
| 2026.06.16 | ₩7,694 | ₩7,833 | ₩7,267 | ₩7,267 | -5.56% | 8.4만 |
|---|
| 2026.06.15 | ₩7,406 | ₩8,325 | ₩7,213 | ₩7,651 | +3.32% | 11만 |
|---|
| 2026.06.12 | ₩6,839 | ₩6,946 | ₩6,219 | ₩6,807 | -0.47% | 12.4만 |
|---|
| 2026.06.11 | ₩7,587 | ₩7,694 | ₩6,700 | ₩6,732 | -11.27% | 8.7만 |
|---|
| 2026.06.10 | ₩8,057 | ₩8,367 | ₩7,480 | ₩7,758 | -3.71% | 6만 |
|---|
| 2026.06.09 | ₩9,030 | ₩9,126 | ₩8,036 | ₩8,346 | -7.57% | 9.5만 |
|---|
| 2026.06.08 | ₩8,827 | ₩9,179 | ₩8,709 | ₩8,987 | +1.82% | 4.2만 |
|---|
| 2026.06.05 | ₩9,553 | ₩9,553 | ₩8,763 | ₩9,009 | -5.70% | 5.7만 |
|---|
| 2026.06.04 | ₩9,201 | ₩9,639 | ₩9,201 | ₩9,618 | +4.53% | 5.1만 |
|---|
| 2026.06.03 | ₩9,415 | ₩9,607 | ₩9,083 | ₩9,340 | -0.79% | 3.6만 |
|---|
| 2026.06.02 | ₩9,404 | ₩9,618 | ₩9,297 | ₩9,553 | +1.59% | 8.3만 |
|---|
| 2026.06.01 | ₩9,222 | ₩9,831 | ₩9,041 | ₩9,308 | +0.93% | 10.4만 |
|---|
| 2026.05.29 | ₩10,473 | ₩10,932 | ₩9,083 | ₩9,308 | -11.12% | 170.5만 |
|---|
| 2026.05.28 | ₩10,227 | ₩10,633 | ₩9,692 | ₩10,259 | +0.31% | 3.8만 |
|---|
| 2026.05.27 | ₩10,098 | ₩10,259 | ₩9,831 | ₩10,066 | -0.32% | 4만 |
|---|
| 2026.05.26 | ₩10,686 | ₩10,686 | ₩9,938 | ₩9,960 | -6.80% | 6만 |
|---|
| 2026.05.22 | ₩10,205 | ₩10,900 | ₩9,895 | ₩10,793 | +5.76% | 13.8만 |
|---|
| 2026.05.21 | ₩9,618 | ₩9,928 | ₩9,201 | ₩9,628 | +0.11% | 6.5만 |
|---|
| 2026.05.20 | ₩8,976 | ₩9,703 | ₩8,773 | ₩9,703 | +8.10% | 9.7만 |
|---|
| 2026.05.19 | ₩9,618 | ₩9,618 | ₩8,453 | ₩8,656 | -10.00% | 7.5만 |
|---|
| 2026.05.18 | ₩9,607 | ₩9,831 | ₩9,350 | ₩9,489 | -1.22% | 6.4만 |
|---|
| 2026.05.15 | ₩9,746 | ₩9,810 | ₩9,404 | ₩9,404 | -3.51% | 6.4만 |
|---|
| 2026.05.14 | ₩9,863 | ₩10,259 | ₩9,511 | ₩9,703 | -1.63% | 17.9만 |
|---|
| 2026.05.13 | ₩9,724 | ₩10,120 | ₩9,543 | ₩9,618 | -1.10% | 5만 |
|---|
| 2026.05.12 | ₩9,831 | ₩10,045 | ₩9,404 | ₩9,863 | +0.33% | 4.6만 |
|---|
| 2026.05.11 | ₩9,297 | ₩10,366 | ₩8,923 | ₩10,131 | +8.97% | 12.3만 |
|---|
| 2026.05.08 | ₩9,724 | ₩9,724 | ₩9,083 | ₩9,190 | -5.49% | 8.3만 |
|---|
| 2026.05.07 | ₩9,938 | ₩10,152 | ₩9,489 | ₩9,618 | -3.23% | 5.7만 |
|---|
| 2026.05.06 | ₩9,511 | ₩9,928 | ₩9,147 | ₩9,928 | +4.38% | 7.2만 |
|---|
| 2026.05.05 | ₩10,259 | ₩10,259 | ₩9,318 | ₩9,543 | -6.98% | 9.4만 |
|---|
| 2026.05.04 | ₩10,579 | ₩10,793 | ₩9,949 | ₩10,334 | -2.32% | 5.5만 |
|---|
| 2026.05.01 | ₩11,007 | ₩11,221 | ₩10,473 | ₩10,611 | -3.59% | 9.4만 |
|---|
| 2026.04.30 | ₩9,618 | ₩11,541 | ₩9,618 | ₩11,221 | +16.67% | 20.9만 |
|---|
| 2026.04.29 | ₩10,045 | ₩10,045 | ₩9,190 | ₩9,778 | -2.66% | 13.8만 |
|---|
| 2026.04.28 | ₩9,393 | ₩11,221 | ₩9,009 | ₩10,686 | +13.77% | 48.4만 |
|---|
| 2026.04.27 | ₩9,404 | ₩9,778 | ₩8,335 | ₩9,190 | -2.27% | 305.8만 |
|---|
| 2026.04.24 | ₩10,483 | ₩10,686 | ₩9,618 | ₩9,938 | -5.20% | 7.3만 |
|---|
| 2026.04.23 | ₩10,686 | ₩10,793 | ₩10,173 | ₩10,686 | 0.00% | 8.4만 |
|---|
| 2026.04.22 | ₩11,755 | ₩11,755 | ₩10,793 | ₩10,900 | -7.27% | 9만 |
|---|
| 2026.04.21 | ₩12,182 | ₩12,503 | ₩11,691 | ₩11,755 | -3.51% | 9.5만 |
|---|
| 2026.04.20 | ₩11,755 | ₩12,289 | ₩11,541 | ₩12,182 | +3.64% | 8.3만 |
|---|
| 2026.04.17 | ₩12,075 | ₩12,396 | ₩11,648 | ₩11,969 | -0.88% | 9.9만 |
|---|
| 2026.04.16 | ₩12,289 | ₩12,503 | ₩11,862 | ₩12,075 | -1.74% | 19.2만 |
|---|
| 2026.04.15 | ₩11,862 | ₩18,594 | ₩11,541 | ₩13,251 | +11.71% | 89.2만 |
|---|
| 2026.04.14 | ₩12,610 | ₩12,930 | ₩11,755 | ₩11,862 | -5.93% | 4.8만 |
|---|
| 2026.04.13 | ₩11,755 | ₩13,358 | ₩11,327 | ₩13,251 | +12.73% | 10.6만 |
|---|
| 2026.04.10 | ₩14,747 | ₩14,747 | ₩12,289 | ₩12,610 | -14.49% | 17.1만 |
|---|
| 2026.04.09 | ₩13,999 | ₩16,243 | ₩13,678 | ₩14,320 | +2.29% | 20.9만 |
|---|
| 2026.04.08 | ₩16,350 | ₩17,846 | ₩13,892 | ₩14,106 | -13.73% | 364.7만 |
|---|
| 2026.04.07 | ₩11,434 | ₩14,533 | ₩11,381 | ₩13,785 | +20.56% | 24.8만 |
|---|
| 2026.04.06 | ₩11,648 | ₩11,648 | ₩10,793 | ₩11,327 | -2.75% | 1.2만 |
|---|
| 2026.04.02 | ₩11,327 | ₩11,755 | ₩10,686 | ₩11,648 | +2.83% | 1.5만 |
|---|
| 2026.04.01 | ₩10,686 | ₩12,182 | ₩10,152 | ₩11,221 | +5.00% | 5.2만 |
|---|
| 2026.03.31 | ₩9,297 | ₩10,793 | ₩9,244 | ₩10,793 | +16.09% | 1.2만 |
|---|
| 2026.03.30 | ₩10,793 | ₩11,007 | ₩8,228 | ₩9,276 | -14.06% | 4.7만 |
|---|
| 2026.03.27 | ₩11,755 | ₩11,755 | ₩10,900 | ₩11,221 | -4.55% | 3만 |
|---|
| 2026.03.26 | ₩12,396 | ₩13,358 | ₩12,075 | ₩12,396 | 0.00% | 2.4만 |
|---|
| 2026.03.25 | ₩12,289 | ₩13,037 | ₩12,075 | ₩12,823 | +4.35% | 2.1만 |
|---|
| 2026.03.24 | ₩12,396 | ₩12,610 | ₩11,862 | ₩12,289 | -0.86% | 1.6만 |
|---|
| 2026.03.23 | ₩13,251 | ₩13,251 | ₩11,862 | ₩12,610 | -4.84% | 2.6만 |
|---|
| 2026.03.20 | ₩13,037 | ₩13,678 | ₩12,503 | ₩13,144 | +0.82% | 4.8만 |
|---|
| 2026.03.19 | ₩13,251 | ₩13,657 | ₩12,343 | ₩12,930 | -2.42% | 4.8만 |
|---|
| 2026.03.18 | ₩13,251 | ₩13,572 | ₩12,663 | ₩13,251 | 0.00% | 6.9만 |
|---|
| 2026.03.17 | ₩11,755 | ₩13,251 | ₩11,327 | ₩13,144 | +11.82% | 23.1만 |
|---|
| 2026.03.16 | ₩14,320 | ₩15,388 | ₩10,152 | ₩11,007 | -23.13% | 174.4만 |
|---|
| 2026.03.13 | ₩18,701 | ₩19,128 | ₩17,312 | ₩17,632 | -5.71% | 1.1만 |
|---|
| 2026.03.12 | ₩18,060 | ₩19,128 | ₩17,846 | ₩18,487 | +2.37% | 1.3만 |
|---|
| 2026.03.11 | ₩18,060 | ₩19,064 | ₩16,671 | ₩18,060 | 0.00% | 1.1만 |
|---|
| 2026.03.10 | ₩17,098 | ₩18,701 | ₩16,671 | ₩18,380 | +7.50% | 1.4만 |
|---|
| 2026.03.09 | ₩16,991 | ₩17,632 | ₩16,350 | ₩17,525 | +3.14% | 9.7천 |
|---|
| 2026.03.06 | ₩17,632 | ₩17,632 | ₩16,617 | ₩17,312 | -1.82% | 7.2천 |
|---|
| 2026.03.05 | ₩18,380 | ₩18,434 | ₩17,312 | ₩17,312 | -5.81% | 4.3천 |
|---|
| 2026.03.04 | ₩17,205 | ₩18,273 | ₩17,012 | ₩18,273 | +6.21% | 9천 |
|---|
| 2026.03.03 | ₩17,525 | ₩18,060 | ₩16,777 | ₩17,312 | -1.22% | 9.7천 |
|---|
| 2026.03.02 | ₩18,167 | ₩19,075 | ₩17,846 | ₩18,167 | 0.00% | 7.7천 |
|---|
| 2026.02.27 | ₩19,022 | ₩19,096 | ₩18,167 | ₩18,594 | -2.25% | 6.4천 |
|---|
| 2026.02.26 | ₩19,556 | ₩19,663 | ₩18,701 | ₩19,022 | -2.73% | 1.1만 |
|---|
| 2026.02.25 | ₩19,235 | ₩20,090 | ₩18,701 | ₩19,022 | -1.11% | 1.2만 |
|---|
| 2026.02.24 | ₩17,739 | ₩19,235 | ₩17,205 | ₩19,022 | +7.23% | 1.6만 |
|---|
| 2026.02.23 | ₩18,808 | ₩19,556 | ₩17,675 | ₩17,846 | -5.11% | 9.8천 |
|---|
| 2026.02.20 | ₩18,701 | ₩20,411 | ₩18,167 | ₩18,808 | +0.57% | 1.3만 |
|---|
| 2026.02.19 | ₩18,808 | ₩18,808 | ₩17,857 | ₩18,487 | -1.70% | 4.6천 |
|---|
| 2026.02.18 | ₩18,167 | ₩19,128 | ₩17,899 | ₩18,701 | +2.94% | 6.5천 |
|---|
| 2026.02.17 | ₩18,167 | ₩19,235 | ₩17,632 | ₩18,380 | +1.18% | 6.1천 |
|---|
| 2026.02.13 | ₩19,128 | ₩19,770 | ₩17,632 | ₩18,060 | -5.59% | 1.2만 |
|---|
| 2026.02.12 | ₩19,663 | ₩20,411 | ₩18,273 | ₩19,342 | -1.63% | 8.6천 |
|---|
| 2026.02.11 | ₩20,731 | ₩21,479 | ₩19,235 | ₩19,876 | -4.12% | 3만 |
|---|
| 2026.02.10 | ₩21,159 | ₩23,296 | ₩20,518 | ₩20,731 | -2.02% | 5.4만 |
|---|
| 2026.02.09 | ₩21,052 | ₩21,372 | ₩20,197 | ₩20,731 | -1.52% | 1.1만 |
|---|
| 2026.02.06 | ₩18,273 | ₩21,372 | ₩18,060 | ₩21,052 | +15.20% | 1.7만 |
|---|
| 2026.02.05 | ₩19,876 | ₩21,266 | ₩17,312 | ₩18,273 | -8.06% | 2.4만 |
|---|
| 2026.02.04 | ₩21,052 | ₩21,586 | ₩18,818 | ₩19,770 | -6.09% | 1.5만 |
|---|
| 2026.02.03 | ₩22,441 | ₩24,578 | ₩20,838 | ₩21,693 | -3.33% | 4.7만 |
|---|
| 2026.02.02 | ₩23,510 | ₩23,670 | ₩21,372 | ₩21,907 | -6.82% | 2.4만 |
|---|
| 2026.01.30 | ₩24,792 | ₩24,792 | ₩23,296 | ₩23,510 | -5.17% | 5.9천 |
|---|
| 2026.01.29 | ₩25,540 | ₩25,647 | ₩23,617 | ₩24,792 | -2.93% | 1.3만 |
|---|
| 2026.01.28 | ₩26,074 | ₩26,074 | ₩24,578 | ₩24,792 | -4.92% | 9.9천 |
|---|
| 2026.01.27 | ₩25,647 | ₩26,609 | ₩24,899 | ₩25,647 | 0.00% | 1.2만 |
|---|
| 2026.01.26 | ₩26,288 | ₩28,319 | ₩25,326 | ₩25,968 | -1.22% | 3.2만 |
|---|
| 2026.01.23 | ₩27,036 | ₩27,464 | ₩25,647 | ₩26,288 | -2.77% | 1.6만 |
|---|
| 2026.01.22 | ₩27,998 | ₩28,212 | ₩24,471 | ₩27,250 | -2.67% | 4.8만 |
|---|
| 2026.01.21 | ₩27,998 | ₩28,319 | ₩24,685 | ₩27,464 | -1.91% | 2.7만 |
|---|
| 2026.01.20 | ₩28,853 | ₩31,097 | ₩26,822 | ₩27,784 | -3.70% | 3만 |
|---|
| 2026.01.16 | ₩29,601 | ₩29,815 | ₩27,987 | ₩29,067 | -1.81% | 8.1천 |
|---|
| 2026.01.15 | ₩28,532 | ₩29,921 | ₩27,250 | ₩28,746 | +0.75% | 1.9만 |
|---|
| 2026.01.14 | ₩26,288 | ₩29,473 | ₩25,882 | ₩27,784 | +5.69% | 2.1만 |
|---|
| 2026.01.13 | ₩29,815 | ₩30,242 | ₩25,433 | ₩27,036 | -9.32% | 2.3만 |
|---|
| 2026.01.12 | ₩29,708 | ₩30,563 | ₩28,639 | ₩30,456 | +2.52% | 1.1만 |
|---|
| 2026.01.09 | ₩31,204 | ₩31,631 | ₩30,135 | ₩30,776 | -1.37% | 9.6천 |
|---|
| 2026.01.08 | ₩30,990 | ₩32,059 | ₩30,456 | ₩30,563 | -1.38% | 9.2천 |
|---|
| 2026.01.07 | ₩32,059 | ₩32,593 | ₩31,204 | ₩31,204 | -2.67% | 1만 |
|---|
| 2026.01.06 | ₩31,952 | ₩33,127 | ₩31,471 | ₩33,127 | +3.68% | 1.6만 |
|---|
| 2026.01.05 | ₩32,059 | ₩32,272 | ₩29,921 | ₩30,990 | -3.33% | 2.9만 |
|---|
| 2026.01.02 | ₩29,387 | ₩31,845 | ₩29,387 | ₩31,418 | +6.91% | 1.3만 |
|---|
| 2025.12.31 | ₩30,990 | ₩32,059 | ₩28,319 | ₩29,494 | -4.83% | 1.4만 |
|---|
| 2025.12.30 | ₩28,319 | ₩30,456 | ₩27,357 | ₩30,135 | +6.42% | 1.8만 |
|---|
| 2025.12.29 | ₩30,456 | ₩32,700 | ₩27,464 | ₩28,425 | -6.67% | 1.5만 |
|---|
| 2025.12.26 | ₩31,204 | ₩31,204 | ₩29,173 | ₩29,921 | -4.11% | 1.1만 |
|---|
| 2025.12.24 | ₩32,807 | ₩32,914 | ₩28,853 | ₩30,776 | -6.19% | 2.2만 |
|---|
| 2025.12.23 | ₩30,670 | ₩34,784 | ₩30,670 | ₩32,700 | +6.62% | 4.3만 |
|---|
| 2025.12.22 | ₩31,952 | ₩32,593 | ₩30,135 | ₩30,990 | -3.01% | 1.7만 |
|---|
| 2025.12.19 | ₩31,418 | ₩32,593 | ₩30,028 | ₩32,059 | +2.04% | 1.4만 |
|---|
| 2025.12.18 | ₩31,952 | ₩32,166 | ₩29,921 | ₩31,097 | -2.68% | 1.5만 |
|---|
| 2025.12.17 | ₩33,875 | ₩34,944 | ₩32,059 | ₩32,059 | -5.36% | 1.2만 |
|---|
| 2025.12.16 | ₩34,944 | ₩37,402 | ₩32,059 | ₩33,448 | -4.28% | 1.6만 |
|---|
| 2025.12.15 | ₩36,440 | ₩37,402 | ₩35,478 | ₩35,799 | -1.76% | 7.2천 |
|---|
| 2025.12.12 | ₩38,000 | ₩39,155 | ₩36,531 | ₩36,531 | -3.87% | 1.2만 |
|---|
| 2025.12.11 | ₩43,879 | ₩43,879 | ₩37,265 | ₩37,370 | -14.83% | 2.7만 |
|---|
| 2025.12.10 | ₩45,138 | ₩45,138 | ₩41,989 | ₩44,299 | -1.86% | 1.9만 |
|---|
| 2025.12.09 | ₩41,989 | ₩46,188 | ₩41,149 | ₩45,663 | +8.75% | 2만 |
|---|
| 2025.12.08 | ₩43,984 | ₩43,984 | ₩39,890 | ₩41,884 | -4.77% | 1.3만 |
|---|
| 2025.12.05 | ₩38,420 | ₩46,818 | ₩38,420 | ₩43,564 | +13.39% | 5만 |
|---|
| 2025.12.04 | ₩39,680 | ₩40,205 | ₩37,076 | ₩38,000 | -4.23% | 1.5만 |
|---|
| 2025.12.03 | ₩34,536 | ₩41,989 | ₩34,011 | ₩39,470 | +14.29% | 3.2만 |
|---|
| 2025.12.02 | ₩36,531 | ₩36,531 | ₩33,066 | ₩34,116 | -6.61% | 1.9만 |
|---|
| 2025.12.01 | ₩39,890 | ₩39,890 | ₩36,531 | ₩36,531 | -8.42% | 1만 |
|---|
| 2025.11.28 | ₩40,625 | ₩40,625 | ₩38,840 | ₩38,945 | -4.13% | 1.2만 |
|---|
| 2025.11.26 | ₩37,790 | ₩41,884 | ₩37,790 | ₩40,572 | +7.36% | 1.3만 |
|---|
| 2025.11.25 | ₩42,409 | ₩42,409 | ₩36,741 | ₩36,845 | -13.12% | 2만 |
|---|
| 2025.11.24 | ₩46,398 | ₩48,393 | ₩42,199 | ₩42,514 | -8.37% | 2.9만 |
|---|
| 2025.11.21 | ₩47,868 | ₩49,862 | ₩44,089 | ₩46,713 | -2.41% | 2.7만 |
|---|
| 2025.11.20 | ₩46,188 | ₩53,379 | ₩46,188 | ₩46,713 | +1.14% | 6.4만 |
|---|
| 2025.11.19 | ₩43,669 | ₩53,326 | ₩43,669 | ₩46,188 | +5.77% | 8.3만 |
|---|
| 2025.11.18 | ₩45,243 | ₩47,763 | ₩40,729 | ₩43,879 | -3.02% | 7.2만 |
|---|
| 2025.11.17 | ₩57,210 | ₩58,543 | ₩44,613 | ₩47,343 | -17.25% | 20.1만 |
|---|
| 2025.11.14 | ₩43,039 | ₩74,846 | ₩43,039 | ₩66,343 | +54.15% | 434만 |
|---|
| 2025.11.13 | ₩32,647 | ₩52,067 | ₩32,542 | ₩43,879 | +34.41% | 143.7만 |
|---|
| 2025.11.12 | ₩32,437 | ₩34,011 | ₩31,597 | ₩33,486 | +3.24% | 10만 |
|---|
| 2025.11.11 | ₩33,591 | ₩37,790 | ₩31,807 | ₩35,376 | +5.31% | 302.2만 |
|---|
| 2025.11.10 | ₩27,398 | ₩29,077 | ₩26,243 | ₩27,713 | +1.15% | 9.1만 |
|---|
| 2025.11.07 | ₩24,249 | ₩26,243 | ₩22,569 | ₩25,193 | +3.90% | 3.2만 |
|---|
| 2025.11.06 | ₩25,508 | ₩26,663 | ₩24,249 | ₩25,193 | -1.23% | 3.5만 |
|---|
| 2025.11.05 | ₩33,906 | ₩34,116 | ₩25,928 | ₩26,453 | -21.98% | 53.4만 |
|---|
| 2025.11.04 | ₩31,072 | ₩31,597 | ₩29,287 | ₩29,287 | -5.74% | 1.9만 |
|---|
| 2025.11.03 | ₩34,956 | ₩35,061 | ₩30,495 | ₩31,807 | -9.01% | 3.1만 |
|---|
| 2025.10.31 | ₩36,216 | ₩37,843 | ₩35,271 | ₩35,901 | -0.87% | 2.4만 |
|---|
| 2025.10.30 | ₩40,729 | ₩42,304 | ₩35,901 | ₩36,845 | -9.54% | 4만 |
|---|
| 2025.10.29 | ₩39,890 | ₩53,011 | ₩34,641 | ₩44,404 | +11.32% | 35.1만 |
|---|
| 2025.10.28 | ₩41,464 | ₩44,613 | ₩40,100 | ₩40,520 | -2.28% | 4.6만 |
|---|
| 2025.10.27 | ₩47,238 | ₩47,563 | ₩39,890 | ₩41,674 | -11.78% | 6.9만 |
|---|
| 2025.10.24 | ₩50,387 | ₩53,536 | ₩49,442 | ₩50,387 | 0.00% | 4.6만 |
|---|
| 2025.10.23 | ₩54,796 | ₩57,945 | ₩50,387 | ₩51,962 | -5.17% | 3.9만 |
|---|
| 2025.10.22 | ₩60,149 | ₩61,094 | ₩51,647 | ₩55,111 | -8.38% | 5.1만 |
|---|
| 2025.10.21 | ₩57,315 | ₩61,094 | ₩50,387 | ₩53,536 | -6.59% | 11.2만 |
|---|
| 2025.10.20 | ₩82,509 | ₩83,768 | ₩78,730 | ₩79,045 | -4.20% | 8.1만 |
|---|
| 2025.10.17 | ₩79,989 | ₩96,995 | ₩77,155 | ₩88,492 | +10.63% | 9.3만 |
|---|
| 2025.10.16 | ₩103,923 | ₩117,780 | ₩74,006 | ₩75,895 | -26.97% | 37.9만 |
|---|
| 2025.10.15 | ₩90,697 | ₩90,697 | ₩79,045 | ₩82,194 | -9.38% | 2.9만 |
|---|
| 2025.10.14 | ₩78,730 | ₩90,382 | ₩74,006 | ₩88,177 | +12.00% | 4.1만 |
|---|
| 2025.10.13 | ₩78,730 | ₩79,674 | ₩72,431 | ₩77,470 | -1.60% | 3.3만 |
|---|
| 2025.10.10 | ₩91,326 | ₩91,326 | ₩79,045 | ₩79,045 | -13.45% | 3.8만 |
|---|