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 | ₩4,071 | ₩4,138 | ₩3,937 | ₩3,964 | -2.62% | 15.5만 |
| 2026.10.08 | ₩4,138 | ₩4,244 | ₩3,964 | ₩4,004 | -3.23% | 22.1만 |
| 2026.10.07 | ₩4,351 | ₩4,485 | ₩4,178 | ₩4,178 | -3.99% | 26.9만 |
| 2026.10.06 | ₩5,125 | ₩5,472 | ₩4,365 | ₩4,365 | -14.84% | 131.5만 |
| 2026.10.05 | ₩4,805 | ₩5,179 | ₩4,698 | ₩4,912 | +2.22% | 135.4만 |
| 2026.10.02 | ₩3,977 | ₩6,607 | ₩3,524 | ₩5,099 | +28.19% | 4920.5만 |
| 2026.10.01 | ₩3,657 | ₩3,657 | ₩3,524 | ₩3,590 | -1.82% | 10만 |
| 2026.09.30 | ₩3,497 | ₩3,964 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,577 |
| +2.29% |
| 28.9만 |
| 2026.09.29 | ₩3,684 | ₩3,704 | ₩3,437 | ₩3,537 | -3.99% | 13.6만 |
|---|
| 2026.09.28 | ₩3,791 | ₩3,937 | ₩3,670 | ₩3,697 | -2.46% | 13.8만 |
|---|
| 2026.09.25 | ₩3,804 | ₩3,911 | ₩3,724 | ₩3,751 | -1.40% | 9.1만 |
|---|
| 2026.09.24 | ₩4,405 | ₩4,405 | ₩3,791 | ₩3,817 | -13.33% | 27.5만 |
|---|
| 2026.09.23 | ₩4,311 | ₩4,377 | ₩4,008 | ₩4,018 | -6.81% | 14.4만 |
|---|
| 2026.09.22 | ₩4,405 | ₩4,590 | ₩4,284 | ₩4,311 | -2.12% | 8.5만 |
|---|
| 2026.09.21 | ₩4,445 | ₩4,554 | ₩4,365 | ₩4,431 | -0.30% | 8.5만 |
|---|
| 2026.09.18 | ₩4,458 | ₩4,551 | ₩4,338 | ₩4,418 | -0.90% | 10.3만 |
|---|
| 2026.09.17 | ₩4,378 | ₩4,805 | ₩4,244 | ₩4,565 | +4.27% | 36.4만 |
|---|
| 2026.09.16 | ₩4,498 | ₩4,535 | ₩4,111 | ₩4,231 | -5.93% | 25.6만 |
|---|
| 2026.09.15 | ₩4,685 | ₩4,832 | ₩4,338 | ₩4,565 | -2.56% | 27.4만 |
|---|
| 2026.09.14 | ₩4,405 | ₩4,625 | ₩4,405 | ₩4,485 | +1.82% | 6.6만 |
|---|
| 2026.09.11 | ₩4,645 | ₩4,805 | ₩4,418 | ₩4,445 | -4.31% | 14.4만 |
|---|
| 2026.09.10 | ₩4,525 | ₩4,818 | ₩4,338 | ₩4,672 | +3.24% | 12.4만 |
|---|
| 2026.09.09 | ₩4,792 | ₩4,858 | ₩4,458 | ₩4,618 | -3.62% | 23.9만 |
|---|
| 2026.09.08 | ₩4,658 | ₩4,776 | ₩4,405 | ₩4,685 | +0.57% | 16.4만 |
|---|
| 2026.09.04 | ₩4,792 | ₩4,912 | ₩4,339 | ₩4,725 | -1.39% | 35.8만 |
|---|
| 2026.09.03 | ₩4,178 | ₩5,019 | ₩4,178 | ₩4,792 | +14.70% | 80.6만 |
|---|
| 2026.09.02 | ₩4,038 | ₩4,284 | ₩3,875 | ₩4,044 | +0.17% | 28.3만 |
|---|
| 2026.09.01 | ₩4,698 | ₩4,832 | ₩4,098 | ₩4,164 | -11.36% | 39.8만 |
|---|
| 2026.08.31 | ₩4,805 | ₩5,165 | ₩4,698 | ₩4,898 | +1.94% | 31.8만 |
|---|
| 2026.08.28 | ₩5,259 | ₩5,739 | ₩4,858 | ₩5,139 | -2.28% | 73.7만 |
|---|
| 2026.08.27 | ₩5,115 | ₩5,339 | ₩4,816 | ₩5,168 | +1.04% | 62.1만 |
|---|
| 2026.08.26 | ₩6,898 | ₩6,962 | ₩4,292 | ₩4,901 | -28.95% | 141.6만 |
|---|
| 2026.08.25 | ₩6,909 | ₩7,357 | ₩6,727 | ₩6,941 | +0.46% | 30.1만 |
|---|
| 2026.08.24 | ₩6,866 | ₩7,047 | ₩6,631 | ₩6,844 | -0.31% | 18.6만 |
|---|
| 2026.08.21 | ₩7,410 | ₩7,571 | ₩6,684 | ₩6,983 | -5.76% | 33.9만 |
|---|
| 2026.08.20 | ₩7,389 | ₩7,923 | ₩7,218 | ₩7,336 | -0.72% | 32만 |
|---|
| 2026.08.19 | ₩7,816 | ₩8,030 | ₩7,186 | ₩7,389 | -5.46% | 49.2만 |
|---|
| 2026.08.18 | ₩7,506 | ₩8,094 | ₩7,368 | ₩7,816 | +4.13% | 45.9만 |
|---|
| 2026.08.17 | ₩7,645 | ₩8,532 | ₩7,368 | ₩7,816 | +2.23% | 134.1만 |
|---|
| 2026.08.14 | ₩9,610 | ₩9,727 | ₩6,844 | ₩7,314 | -23.89% | 967.3만 |
|---|
| 2026.08.13 | ₩6,983 | ₩7,688 | ₩6,471 | ₩7,474 | +7.03% | 87.8만 |
|---|
| 2026.08.12 | ₩7,058 | ₩7,304 | ₩6,321 | ₩6,620 | -6.20% | 530만 |
|---|
| 2026.08.11 | ₩6,513 | ₩6,610 | ₩6,214 | ₩6,279 | -3.61% | 26.4만 |
|---|
| 2026.08.10 | ₩6,118 | ₩7,047 | ₩5,777 | ₩6,930 | +13.26% | 76.9만 |
|---|
| 2026.08.07 | ₩6,941 | ₩6,951 | ₩5,980 | ₩6,524 | -6.00% | 69.5만 |
|---|
| 2026.08.06 | ₩7,795 | ₩8,329 | ₩6,620 | ₩7,143 | -8.36% | 105.1만 |
|---|
| 2026.08.05 | ₩8,104 | ₩8,852 | ₩7,795 | ₩8,286 | +2.24% | 99만 |
|---|
| 2026.08.04 | ₩10,357 | ₩10,357 | ₩8,542 | ₩8,863 | -14.43% | 281.8만 |
|---|
| 2026.08.03 | ₩11,532 | ₩12,707 | ₩9,183 | ₩9,770 | -15.28% | 725.7만 |
|---|
| 2026.07.31 | ₩15,696 | ₩16,764 | ₩9,290 | ₩9,482 | -39.59% | 2015.8만 |
|---|
| 2026.07.30 | ₩3,449 | ₩19,647 | ₩3,406 | ₩17,191 | +398.45% | 8068.7만 |
|---|
| 2026.07.29 | ₩3,203 | ₩3,203 | ₩2,851 | ₩2,883 | -10.00% | 9.8만 |
|---|
| 2026.07.28 | ₩3,161 | ₩3,203 | ₩2,990 | ₩3,193 | +1.01% | 5.3만 |
|---|
| 2026.07.27 | ₩3,502 | ₩3,502 | ₩3,054 | ₩3,097 | -11.59% | 8.6만 |
|---|
| 2026.07.24 | ₩3,833 | ₩3,833 | ₩3,417 | ₩3,417 | -10.86% | 7.5만 |
|---|
| 2026.07.23 | ₩3,363 | ₩3,929 | ₩3,310 | ₩3,833 | +13.97% | 21.6만 |
|---|
| 2026.07.22 | ₩3,022 | ₩4,784 | ₩2,776 | ₩3,310 | +9.54% | 184.6만 |
|---|
| 2026.07.21 | ₩2,990 | ₩3,310 | ₩2,798 | ₩3,065 | +2.50% | 9.7만 |
|---|
| 2026.07.20 | ₩3,363 | ₩3,417 | ₩2,894 | ₩2,926 | -13.02% | 12.4만 |
|---|
| 2026.07.17 | ₩4,303 | ₩4,346 | ₩3,129 | ₩3,374 | -21.59% | 31.2만 |
|---|
| 2026.07.16 | ₩4,912 | ₩5,125 | ₩4,762 | ₩5,008 | +1.96% | 6.4만 |
|---|
| 2026.07.15 | ₩5,339 | ₩5,531 | ₩4,805 | ₩4,912 | -8.00% | 6.9만 |
|---|
| 2026.07.14 | ₩4,762 | ₩5,755 | ₩4,730 | ₩5,200 | +9.19% | 11.5만 |
|---|
| 2026.07.13 | ₩5,211 | ₩5,211 | ₩4,239 | ₩4,762 | -8.61% | 10.6만 |
|---|
| 2026.07.10 | ₩5,328 | ₩5,328 | ₩4,912 | ₩5,083 | -4.61% | 3.5만 |
|---|
| 2026.07.09 | ₩5,446 | ₩5,446 | ₩5,072 | ₩5,147 | -5.49% | 4.3만 |
|---|
| 2026.07.08 | ₩5,681 | ₩5,681 | ₩4,880 | ₩5,339 | -6.02% | 12.2만 |
|---|
| 2026.07.07 | ₩6,086 | ₩6,140 | ₩5,659 | ₩5,659 | -7.02% | 3.1만 |
|---|
| 2026.07.06 | ₩6,193 | ₩6,407 | ₩5,980 | ₩6,246 | +0.86% | 2.4만 |
|---|
| 2026.07.02 | ₩5,873 | ₩6,279 | ₩5,766 | ₩6,193 | +5.45% | 2.9만 |
|---|
| 2026.07.01 | ₩6,001 | ₩6,097 | ₩5,873 | ₩5,873 | -2.14% | 5.8만 |
|---|
| 2026.06.30 | ₩6,407 | ₩6,481 | ₩6,140 | ₩6,182 | -3.50% | 8.5만 |
|---|
| 2026.06.29 | ₩7,154 | ₩7,474 | ₩6,193 | ₩6,417 | -10.30% | 10만 |
|---|
| 2026.06.26 | ₩6,289 | ₩7,442 | ₩6,214 | ₩6,941 | +10.36% | 8.8만 |
|---|
| 2026.06.25 | ₩6,460 | ₩6,727 | ₩5,873 | ₩6,279 | -2.81% | 8만 |
|---|
| 2026.06.24 | ₩6,898 | ₩6,898 | ₩6,268 | ₩6,545 | -5.11% | 6.2만 |
|---|
| 2026.06.23 | ₩7,143 | ₩7,154 | ₩6,535 | ₩6,759 | -5.38% | 5만 |
|---|
| 2026.06.22 | ₩7,186 | ₩7,827 | ₩6,973 | ₩7,143 | -0.59% | 4.9만 |
|---|
| 2026.06.18 | ₩6,930 | ₩7,304 | ₩6,727 | ₩6,855 | -1.08% | 7.6만 |
|---|
| 2026.06.17 | ₩7,346 | ₩7,421 | ₩6,770 | ₩6,876 | -6.40% | 6.7만 |
|---|
| 2026.06.16 | ₩7,688 | ₩7,827 | ₩7,261 | ₩7,261 | -5.56% | 8.4만 |
|---|
| 2026.06.15 | ₩7,400 | ₩8,318 | ₩7,207 | ₩7,645 | +3.32% | 11만 |
|---|
| 2026.06.12 | ₩6,834 | ₩6,941 | ₩6,214 | ₩6,802 | -0.47% | 12.4만 |
|---|
| 2026.06.11 | ₩7,581 | ₩7,688 | ₩6,695 | ₩6,727 | -11.27% | 8.7만 |
|---|
| 2026.06.10 | ₩8,051 | ₩8,361 | ₩7,474 | ₩7,752 | -3.71% | 6만 |
|---|
| 2026.06.09 | ₩9,023 | ₩9,119 | ₩8,030 | ₩8,339 | -7.57% | 9.5만 |
|---|
| 2026.06.08 | ₩8,820 | ₩9,172 | ₩8,702 | ₩8,980 | +1.82% | 4.2만 |
|---|
| 2026.06.05 | ₩9,546 | ₩9,546 | ₩8,756 | ₩9,001 | -5.70% | 5.7만 |
|---|
| 2026.06.04 | ₩9,194 | ₩9,631 | ₩9,194 | ₩9,610 | +4.53% | 5.1만 |
|---|
| 2026.06.03 | ₩9,407 | ₩9,599 | ₩9,076 | ₩9,332 | -0.79% | 3.6만 |
|---|
| 2026.06.02 | ₩9,396 | ₩9,610 | ₩9,290 | ₩9,546 | +1.59% | 8.3만 |
|---|
| 2026.06.01 | ₩9,215 | ₩9,824 | ₩9,033 | ₩9,300 | +0.93% | 10.4만 |
|---|
| 2026.05.29 | ₩10,464 | ₩10,923 | ₩9,076 | ₩9,300 | -11.12% | 170.5만 |
|---|
| 2026.05.28 | ₩10,219 | ₩10,624 | ₩9,685 | ₩10,251 | +0.31% | 3.8만 |
|---|
| 2026.05.27 | ₩10,090 | ₩10,251 | ₩9,824 | ₩10,058 | -0.32% | 4만 |
|---|
| 2026.05.26 | ₩10,678 | ₩10,678 | ₩9,930 | ₩9,952 | -6.80% | 6만 |
|---|
| 2026.05.22 | ₩10,197 | ₩10,891 | ₩9,888 | ₩10,785 | +5.76% | 13.8만 |
|---|
| 2026.05.21 | ₩9,610 | ₩9,920 | ₩9,194 | ₩9,621 | +0.11% | 6.5만 |
|---|
| 2026.05.20 | ₩8,969 | ₩9,695 | ₩8,766 | ₩9,695 | +8.10% | 9.7만 |
|---|
| 2026.05.19 | ₩9,610 | ₩9,610 | ₩8,446 | ₩8,649 | -10.00% | 7.5만 |
|---|
| 2026.05.18 | ₩9,599 | ₩9,824 | ₩9,343 | ₩9,482 | -1.22% | 6.4만 |
|---|
| 2026.05.15 | ₩9,738 | ₩9,802 | ₩9,396 | ₩9,396 | -3.51% | 6.4만 |
|---|
| 2026.05.14 | ₩9,856 | ₩10,251 | ₩9,503 | ₩9,695 | -1.63% | 17.9만 |
|---|
| 2026.05.13 | ₩9,717 | ₩10,112 | ₩9,535 | ₩9,610 | -1.10% | 5만 |
|---|
| 2026.05.12 | ₩9,824 | ₩10,037 | ₩9,396 | ₩9,856 | +0.33% | 4.6만 |
|---|
| 2026.05.11 | ₩9,290 | ₩10,357 | ₩8,916 | ₩10,123 | +8.97% | 12.3만 |
|---|
| 2026.05.08 | ₩9,717 | ₩9,717 | ₩9,076 | ₩9,183 | -5.49% | 8.3만 |
|---|
| 2026.05.07 | ₩9,930 | ₩10,144 | ₩9,482 | ₩9,610 | -3.23% | 5.7만 |
|---|
| 2026.05.06 | ₩9,503 | ₩9,920 | ₩9,140 | ₩9,920 | +4.38% | 7.2만 |
|---|
| 2026.05.05 | ₩10,251 | ₩10,251 | ₩9,311 | ₩9,535 | -6.98% | 9.4만 |
|---|
| 2026.05.04 | ₩10,571 | ₩10,785 | ₩9,941 | ₩10,325 | -2.32% | 5.5만 |
|---|
| 2026.05.01 | ₩10,998 | ₩11,212 | ₩10,464 | ₩10,603 | -3.59% | 9.4만 |
|---|
| 2026.04.30 | ₩9,610 | ₩11,532 | ₩9,610 | ₩11,212 | +16.67% | 20.9만 |
|---|
| 2026.04.29 | ₩10,037 | ₩10,037 | ₩9,183 | ₩9,770 | -2.66% | 13.8만 |
|---|
| 2026.04.28 | ₩9,386 | ₩11,212 | ₩9,001 | ₩10,678 | +13.77% | 48.4만 |
|---|
| 2026.04.27 | ₩9,396 | ₩9,770 | ₩8,329 | ₩9,183 | -2.27% | 305.8만 |
|---|
| 2026.04.24 | ₩10,475 | ₩10,678 | ₩9,610 | ₩9,930 | -5.20% | 7.3만 |
|---|
| 2026.04.23 | ₩10,678 | ₩10,785 | ₩10,165 | ₩10,678 | 0.00% | 8.4만 |
|---|
| 2026.04.22 | ₩11,746 | ₩11,746 | ₩10,785 | ₩10,891 | -7.27% | 9만 |
|---|
| 2026.04.21 | ₩12,173 | ₩12,493 | ₩11,681 | ₩11,746 | -3.51% | 9.5만 |
|---|
| 2026.04.20 | ₩11,746 | ₩12,279 | ₩11,532 | ₩12,173 | +3.64% | 8.3만 |
|---|
| 2026.04.17 | ₩12,066 | ₩12,386 | ₩11,639 | ₩11,959 | -0.88% | 9.9만 |
|---|
| 2026.04.16 | ₩12,279 | ₩12,493 | ₩11,852 | ₩12,066 | -1.74% | 19.2만 |
|---|
| 2026.04.15 | ₩11,852 | ₩18,579 | ₩11,532 | ₩13,240 | +11.71% | 89.2만 |
|---|
| 2026.04.14 | ₩12,600 | ₩12,920 | ₩11,746 | ₩11,852 | -5.93% | 4.8만 |
|---|
| 2026.04.13 | ₩11,746 | ₩13,347 | ₩11,318 | ₩13,240 | +12.73% | 10.6만 |
|---|
| 2026.04.10 | ₩14,735 | ₩14,735 | ₩12,279 | ₩12,600 | -14.49% | 17.1만 |
|---|
| 2026.04.09 | ₩13,988 | ₩16,230 | ₩13,668 | ₩14,308 | +2.29% | 20.9만 |
|---|
| 2026.04.08 | ₩16,337 | ₩17,832 | ₩13,881 | ₩14,095 | -13.73% | 364.7만 |
|---|
| 2026.04.07 | ₩11,425 | ₩14,522 | ₩11,372 | ₩13,774 | +20.56% | 24.8만 |
|---|
| 2026.04.06 | ₩11,639 | ₩11,639 | ₩10,785 | ₩11,318 | -2.75% | 1.2만 |
|---|
| 2026.04.02 | ₩11,318 | ₩11,746 | ₩10,678 | ₩11,639 | +2.83% | 1.5만 |
|---|
| 2026.04.01 | ₩10,678 | ₩12,173 | ₩10,144 | ₩11,212 | +5.00% | 5.2만 |
|---|
| 2026.03.31 | ₩9,290 | ₩10,785 | ₩9,236 | ₩10,785 | +16.09% | 1.2만 |
|---|
| 2026.03.30 | ₩10,785 | ₩10,998 | ₩8,222 | ₩9,268 | -14.06% | 4.7만 |
|---|
| 2026.03.27 | ₩11,746 | ₩11,746 | ₩10,891 | ₩11,212 | -4.55% | 3만 |
|---|
| 2026.03.26 | ₩12,386 | ₩13,347 | ₩12,066 | ₩12,386 | 0.00% | 2.4만 |
|---|
| 2026.03.25 | ₩12,279 | ₩13,027 | ₩12,066 | ₩12,813 | +4.35% | 2.1만 |
|---|
| 2026.03.24 | ₩12,386 | ₩12,600 | ₩11,852 | ₩12,279 | -0.86% | 1.6만 |
|---|
| 2026.03.23 | ₩13,240 | ₩13,240 | ₩11,852 | ₩12,600 | -4.84% | 2.6만 |
|---|
| 2026.03.20 | ₩13,027 | ₩13,668 | ₩12,493 | ₩13,134 | +0.82% | 4.8만 |
|---|
| 2026.03.19 | ₩13,240 | ₩13,646 | ₩12,333 | ₩12,920 | -2.42% | 4.8만 |
|---|
| 2026.03.18 | ₩13,240 | ₩13,561 | ₩12,653 | ₩13,240 | 0.00% | 6.9만 |
|---|
| 2026.03.17 | ₩11,746 | ₩13,240 | ₩11,318 | ₩13,134 | +11.82% | 23.1만 |
|---|
| 2026.03.16 | ₩14,308 | ₩15,376 | ₩10,144 | ₩10,998 | -23.13% | 174.4만 |
|---|
| 2026.03.13 | ₩18,686 | ₩19,113 | ₩17,298 | ₩17,618 | -5.71% | 1.1만 |
|---|
| 2026.03.12 | ₩18,045 | ₩19,113 | ₩17,832 | ₩18,473 | +2.37% | 1.3만 |
|---|
| 2026.03.11 | ₩18,045 | ₩19,049 | ₩16,657 | ₩18,045 | 0.00% | 1.1만 |
|---|
| 2026.03.10 | ₩17,084 | ₩18,686 | ₩16,657 | ₩18,366 | +7.50% | 1.4만 |
|---|
| 2026.03.09 | ₩16,978 | ₩17,618 | ₩16,337 | ₩17,512 | +3.14% | 9.7천 |
|---|
| 2026.03.06 | ₩17,618 | ₩17,618 | ₩16,604 | ₩17,298 | -1.82% | 7.2천 |
|---|
| 2026.03.05 | ₩18,366 | ₩18,419 | ₩17,298 | ₩17,298 | -5.81% | 4.3천 |
|---|
| 2026.03.04 | ₩17,191 | ₩18,259 | ₩16,999 | ₩18,259 | +6.21% | 9천 |
|---|
| 2026.03.03 | ₩17,512 | ₩18,045 | ₩16,764 | ₩17,298 | -1.22% | 9.7천 |
|---|
| 2026.03.02 | ₩18,152 | ₩19,060 | ₩17,832 | ₩18,152 | 0.00% | 7.7천 |
|---|
| 2026.02.27 | ₩19,006 | ₩19,081 | ₩18,152 | ₩18,579 | -2.25% | 6.4천 |
|---|
| 2026.02.26 | ₩19,540 | ₩19,647 | ₩18,686 | ₩19,006 | -2.73% | 1.1만 |
|---|
| 2026.02.25 | ₩19,220 | ₩20,074 | ₩18,686 | ₩19,006 | -1.11% | 1.2만 |
|---|
| 2026.02.24 | ₩17,725 | ₩19,220 | ₩17,191 | ₩19,006 | +7.23% | 1.6만 |
|---|
| 2026.02.23 | ₩18,793 | ₩19,540 | ₩17,661 | ₩17,832 | -5.11% | 9.8천 |
|---|
| 2026.02.20 | ₩18,686 | ₩20,395 | ₩18,152 | ₩18,793 | +0.57% | 1.3만 |
|---|
| 2026.02.19 | ₩18,793 | ₩18,793 | ₩17,843 | ₩18,473 | -1.70% | 4.6천 |
|---|
| 2026.02.18 | ₩18,152 | ₩19,113 | ₩17,885 | ₩18,686 | +2.94% | 6.5천 |
|---|
| 2026.02.17 | ₩18,152 | ₩19,220 | ₩17,618 | ₩18,366 | +1.18% | 6.1천 |
|---|
| 2026.02.13 | ₩19,113 | ₩19,754 | ₩17,618 | ₩18,045 | -5.59% | 1.2만 |
|---|
| 2026.02.12 | ₩19,647 | ₩20,395 | ₩18,259 | ₩19,327 | -1.63% | 8.6천 |
|---|
| 2026.02.11 | ₩20,715 | ₩21,462 | ₩19,220 | ₩19,861 | -4.12% | 3만 |
|---|
| 2026.02.10 | ₩21,142 | ₩23,278 | ₩20,501 | ₩20,715 | -2.02% | 5.4만 |
|---|
| 2026.02.09 | ₩21,035 | ₩21,356 | ₩20,181 | ₩20,715 | -1.52% | 1.1만 |
|---|
| 2026.02.06 | ₩18,259 | ₩21,356 | ₩18,045 | ₩21,035 | +15.20% | 1.7만 |
|---|
| 2026.02.05 | ₩19,861 | ₩21,249 | ₩17,298 | ₩18,259 | -8.06% | 2.4만 |
|---|
| 2026.02.04 | ₩21,035 | ₩21,569 | ₩18,804 | ₩19,754 | -6.09% | 1.5만 |
|---|
| 2026.02.03 | ₩22,423 | ₩24,559 | ₩20,822 | ₩21,676 | -3.33% | 4.7만 |
|---|
| 2026.02.02 | ₩23,491 | ₩23,651 | ₩21,356 | ₩21,889 | -6.82% | 2.4만 |
|---|
| 2026.01.30 | ₩24,772 | ₩24,772 | ₩23,278 | ₩23,491 | -5.17% | 5.9천 |
|---|
| 2026.01.29 | ₩25,520 | ₩25,627 | ₩23,598 | ₩24,772 | -2.93% | 1.3만 |
|---|
| 2026.01.28 | ₩26,054 | ₩26,054 | ₩24,559 | ₩24,772 | -4.92% | 9.9천 |
|---|
| 2026.01.27 | ₩25,627 | ₩26,588 | ₩24,879 | ₩25,627 | 0.00% | 1.2만 |
|---|
| 2026.01.26 | ₩26,267 | ₩28,296 | ₩25,306 | ₩25,947 | -1.22% | 3.2만 |
|---|
| 2026.01.23 | ₩27,015 | ₩27,442 | ₩25,627 | ₩26,267 | -2.77% | 1.6만 |
|---|
| 2026.01.22 | ₩27,976 | ₩28,189 | ₩24,452 | ₩27,228 | -2.67% | 4.8만 |
|---|
| 2026.01.21 | ₩27,976 | ₩28,296 | ₩24,666 | ₩27,442 | -1.91% | 2.7만 |
|---|
| 2026.01.20 | ₩28,830 | ₩31,072 | ₩26,801 | ₩27,762 | -3.70% | 3만 |
|---|
| 2026.01.16 | ₩29,577 | ₩29,791 | ₩27,965 | ₩29,044 | -1.81% | 8.1천 |
|---|
| 2026.01.15 | ₩28,510 | ₩29,898 | ₩27,228 | ₩28,723 | +0.75% | 1.9만 |
|---|
| 2026.01.14 | ₩26,267 | ₩29,449 | ₩25,862 | ₩27,762 | +5.69% | 2.1만 |
|---|
| 2026.01.13 | ₩29,791 | ₩30,218 | ₩25,413 | ₩27,015 | -9.32% | 2.3만 |
|---|
| 2026.01.12 | ₩29,684 | ₩30,538 | ₩28,616 | ₩30,432 | +2.52% | 1.1만 |
|---|
| 2026.01.09 | ₩31,179 | ₩31,606 | ₩30,111 | ₩30,752 | -1.37% | 9.6천 |
|---|
| 2026.01.08 | ₩30,966 | ₩32,033 | ₩30,432 | ₩30,538 | -1.38% | 9.2천 |
|---|
| 2026.01.07 | ₩32,033 | ₩32,567 | ₩31,179 | ₩31,179 | -2.67% | 1만 |
|---|
| 2026.01.06 | ₩31,927 | ₩33,101 | ₩31,446 | ₩33,101 | +3.68% | 1.6만 |
|---|
| 2026.01.05 | ₩32,033 | ₩32,247 | ₩29,898 | ₩30,966 | -3.33% | 2.9만 |
|---|
| 2026.01.02 | ₩29,364 | ₩31,820 | ₩29,364 | ₩31,393 | +6.91% | 1.3만 |
|---|
| 2025.12.31 | ₩30,966 | ₩32,033 | ₩28,296 | ₩29,471 | -4.83% | 1.4만 |
|---|
| 2025.12.30 | ₩28,296 | ₩30,432 | ₩27,335 | ₩30,111 | +6.42% | 1.8만 |
|---|
| 2025.12.29 | ₩30,432 | ₩32,674 | ₩27,442 | ₩28,403 | -6.67% | 1.5만 |
|---|
| 2025.12.26 | ₩31,179 | ₩31,179 | ₩29,150 | ₩29,898 | -4.11% | 1.1만 |
|---|
| 2025.12.24 | ₩32,781 | ₩32,887 | ₩28,830 | ₩30,752 | -6.19% | 2.2만 |
|---|
| 2025.12.23 | ₩30,645 | ₩34,756 | ₩30,645 | ₩32,674 | +6.62% | 4.3만 |
|---|
| 2025.12.22 | ₩31,927 | ₩32,567 | ₩30,111 | ₩30,966 | -3.01% | 1.7만 |
|---|
| 2025.12.19 | ₩31,393 | ₩32,567 | ₩30,005 | ₩32,033 | +2.04% | 1.4만 |
|---|
| 2025.12.18 | ₩31,927 | ₩32,140 | ₩29,898 | ₩31,072 | -2.68% | 1.5만 |
|---|
| 2025.12.17 | ₩33,849 | ₩34,916 | ₩32,033 | ₩32,033 | -5.36% | 1.2만 |
|---|
| 2025.12.16 | ₩34,916 | ₩37,372 | ₩32,033 | ₩33,421 | -4.28% | 1.6만 |
|---|
| 2025.12.15 | ₩36,411 | ₩37,372 | ₩35,450 | ₩35,770 | -1.76% | 7.2천 |
|---|
| 2025.12.12 | ₩37,970 | ₩39,124 | ₩36,502 | ₩36,502 | -3.87% | 1.2만 |
|---|
| 2025.12.11 | ₩43,844 | ₩43,844 | ₩37,236 | ₩37,341 | -14.83% | 2.7만 |
|---|
| 2025.12.10 | ₩45,103 | ₩45,103 | ₩41,956 | ₩44,263 | -1.86% | 1.9만 |
|---|
| 2025.12.09 | ₩41,956 | ₩46,151 | ₩41,117 | ₩45,627 | +8.75% | 2만 |
|---|
| 2025.12.08 | ₩43,949 | ₩43,949 | ₩39,858 | ₩41,851 | -4.77% | 1.3만 |
|---|
| 2025.12.05 | ₩38,390 | ₩46,781 | ₩38,390 | ₩43,529 | +13.39% | 5만 |
|---|
| 2025.12.04 | ₩39,648 | ₩40,173 | ₩37,047 | ₩37,970 | -4.23% | 1.5만 |
|---|
| 2025.12.03 | ₩34,509 | ₩41,956 | ₩33,984 | ₩39,438 | +14.29% | 3.2만 |
|---|
| 2025.12.02 | ₩36,502 | ₩36,502 | ₩33,040 | ₩34,089 | -6.61% | 1.9만 |
|---|
| 2025.12.01 | ₩39,858 | ₩39,858 | ₩36,502 | ₩36,502 | -8.42% | 1만 |
|---|
| 2025.11.28 | ₩40,592 | ₩40,592 | ₩38,809 | ₩38,914 | -4.13% | 1.2만 |
|---|
| 2025.11.26 | ₩37,760 | ₩41,851 | ₩37,760 | ₩40,540 | +7.36% | 1.3만 |
|---|
| 2025.11.25 | ₩42,375 | ₩42,375 | ₩36,711 | ₩36,816 | -13.12% | 2만 |
|---|
| 2025.11.24 | ₩46,361 | ₩48,354 | ₩42,166 | ₩42,480 | -8.37% | 2.9만 |
|---|
| 2025.11.21 | ₩47,830 | ₩49,823 | ₩44,054 | ₩46,676 | -2.41% | 2.7만 |
|---|
| 2025.11.20 | ₩46,151 | ₩53,336 | ₩46,151 | ₩46,676 | +1.14% | 6.4만 |
|---|
| 2025.11.19 | ₩43,634 | ₩53,284 | ₩43,634 | ₩46,151 | +5.77% | 8.3만 |
|---|
| 2025.11.18 | ₩45,207 | ₩47,725 | ₩40,697 | ₩43,844 | -3.02% | 7.2만 |
|---|
| 2025.11.17 | ₩57,165 | ₩58,497 | ₩44,578 | ₩47,305 | -17.25% | 20.1만 |
|---|
| 2025.11.14 | ₩43,005 | ₩74,786 | ₩43,005 | ₩66,290 | +54.15% | 434만 |
|---|
| 2025.11.13 | ₩32,621 | ₩52,025 | ₩32,516 | ₩43,844 | +34.41% | 143.7만 |
|---|
| 2025.11.12 | ₩32,411 | ₩33,984 | ₩31,572 | ₩33,460 | +3.24% | 10만 |
|---|
| 2025.11.11 | ₩33,565 | ₩37,760 | ₩31,782 | ₩35,348 | +5.31% | 302.2만 |
|---|
| 2025.11.10 | ₩27,376 | ₩29,054 | ₩26,222 | ₩27,691 | +1.15% | 9.1만 |
|---|
| 2025.11.07 | ₩24,229 | ₩26,222 | ₩22,551 | ₩25,174 | +3.90% | 3.2만 |
|---|
| 2025.11.06 | ₩25,488 | ₩26,642 | ₩24,229 | ₩25,174 | -1.23% | 3.5만 |
|---|
| 2025.11.05 | ₩33,879 | ₩34,089 | ₩25,908 | ₩26,432 | -21.98% | 53.4만 |
|---|
| 2025.11.04 | ₩31,047 | ₩31,572 | ₩29,264 | ₩29,264 | -5.74% | 1.9만 |
|---|
| 2025.11.03 | ₩34,928 | ₩35,033 | ₩30,470 | ₩31,782 | -9.01% | 3.1만 |
|---|
| 2025.10.31 | ₩36,187 | ₩37,813 | ₩35,243 | ₩35,872 | -0.87% | 2.4만 |
|---|
| 2025.10.30 | ₩40,697 | ₩42,271 | ₩35,872 | ₩36,816 | -9.54% | 4만 |
|---|
| 2025.10.29 | ₩39,858 | ₩52,969 | ₩34,614 | ₩44,368 | +11.32% | 35.1만 |
|---|
| 2025.10.28 | ₩41,431 | ₩44,578 | ₩40,068 | ₩40,487 | -2.28% | 4.6만 |
|---|
| 2025.10.27 | ₩47,200 | ₩47,525 | ₩39,858 | ₩41,641 | -11.78% | 6.9만 |
|---|
| 2025.10.24 | ₩50,347 | ₩53,494 | ₩49,403 | ₩50,347 | 0.00% | 4.6만 |
|---|
| 2025.10.23 | ₩54,752 | ₩57,899 | ₩50,347 | ₩51,920 | -5.17% | 3.9만 |
|---|
| 2025.10.22 | ₩60,102 | ₩61,046 | ₩51,606 | ₩55,067 | -8.38% | 5.1만 |
|---|
| 2025.10.21 | ₩57,270 | ₩61,046 | ₩50,347 | ₩53,494 | -6.59% | 11.2만 |
|---|
| 2025.10.20 | ₩82,443 | ₩83,702 | ₩78,667 | ₩78,982 | -4.20% | 8.1만 |
|---|
| 2025.10.17 | ₩79,926 | ₩96,918 | ₩77,094 | ₩88,422 | +10.63% | 9.3만 |
|---|
| 2025.10.16 | ₩103,841 | ₩117,686 | ₩73,947 | ₩75,835 | -26.97% | 37.9만 |
|---|
| 2025.10.15 | ₩90,625 | ₩90,625 | ₩78,982 | ₩82,129 | -9.38% | 2.9만 |
|---|
| 2025.10.14 | ₩78,667 | ₩90,310 | ₩73,947 | ₩88,107 | +12.00% | 4.1만 |
|---|
| 2025.10.13 | ₩78,667 | ₩79,611 | ₩72,374 | ₩77,409 | -1.60% | 3.3만 |
|---|
| 2025.10.10 | ₩91,254 | ₩91,254 | ₩78,982 | ₩78,982 | -13.45% | 3.8만 |
|---|