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 | ₩4,077 | ₩4,144 | ₩3,943 | ₩3,970 | -2.62% | 15.5만 |
| 2026.10.08 | ₩4,144 | ₩4,251 | ₩3,970 | ₩4,010 | -3.23% | 22.1만 |
| 2026.10.07 | ₩4,358 | ₩4,491 | ₩4,184 | ₩4,184 | -3.99% | 26.9만 |
| 2026.10.06 | ₩5,133 | ₩5,480 | ₩4,371 | ₩4,371 | -14.84% | 131.5만 |
| 2026.10.05 | ₩4,812 | ₩5,186 | ₩4,705 | ₩4,919 | +2.22% | 135.4만 |
| 2026.10.02 | ₩3,983 | ₩6,617 | ₩3,529 | ₩5,106 | +28.19% | 4920.5만 |
| 2026.10.01 | ₩3,663 | ₩3,663 | ₩3,529 | ₩3,596 | -1.82% | 10만 |
| 2026.09.30 | ₩3,502 | ₩3,970 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,582 |
| +2.29% |
| 28.9만 |
| 2026.09.29 | ₩3,689 | ₩3,709 | ₩3,442 | ₩3,542 | -3.99% | 13.6만 |
|---|
| 2026.09.28 | ₩3,796 | ₩3,943 | ₩3,676 | ₩3,703 | -2.46% | 13.8만 |
|---|
| 2026.09.25 | ₩3,810 | ₩3,916 | ₩3,729 | ₩3,756 | -1.40% | 9.1만 |
|---|
| 2026.09.24 | ₩4,411 | ₩4,411 | ₩3,796 | ₩3,823 | -13.33% | 27.5만 |
|---|
| 2026.09.23 | ₩4,317 | ₩4,383 | ₩4,014 | ₩4,023 | -6.81% | 14.4만 |
|---|
| 2026.09.22 | ₩4,411 | ₩4,597 | ₩4,291 | ₩4,317 | -2.12% | 8.5만 |
|---|
| 2026.09.21 | ₩4,451 | ₩4,561 | ₩4,371 | ₩4,438 | -0.30% | 8.5만 |
|---|
| 2026.09.18 | ₩4,465 | ₩4,558 | ₩4,344 | ₩4,424 | -0.90% | 10.3만 |
|---|
| 2026.09.17 | ₩4,384 | ₩4,812 | ₩4,251 | ₩4,571 | +4.27% | 36.4만 |
|---|
| 2026.09.16 | ₩4,505 | ₩4,542 | ₩4,117 | ₩4,237 | -5.93% | 25.6만 |
|---|
| 2026.09.15 | ₩4,692 | ₩4,839 | ₩4,344 | ₩4,571 | -2.56% | 27.4만 |
|---|
| 2026.09.14 | ₩4,411 | ₩4,632 | ₩4,411 | ₩4,491 | +1.82% | 6.6만 |
|---|
| 2026.09.11 | ₩4,652 | ₩4,812 | ₩4,424 | ₩4,451 | -4.31% | 14.4만 |
|---|
| 2026.09.10 | ₩4,531 | ₩4,825 | ₩4,344 | ₩4,678 | +3.24% | 12.4만 |
|---|
| 2026.09.09 | ₩4,799 | ₩4,866 | ₩4,465 | ₩4,625 | -3.62% | 23.9만 |
|---|
| 2026.09.08 | ₩4,665 | ₩4,783 | ₩4,411 | ₩4,692 | +0.57% | 16.4만 |
|---|
| 2026.09.04 | ₩4,799 | ₩4,919 | ₩4,346 | ₩4,732 | -1.39% | 35.8만 |
|---|
| 2026.09.03 | ₩4,184 | ₩5,026 | ₩4,184 | ₩4,799 | +14.70% | 80.6만 |
|---|
| 2026.09.02 | ₩4,043 | ₩4,291 | ₩3,880 | ₩4,050 | +0.17% | 28.3만 |
|---|
| 2026.09.01 | ₩4,705 | ₩4,839 | ₩4,104 | ₩4,170 | -11.36% | 39.8만 |
|---|
| 2026.08.31 | ₩4,812 | ₩5,173 | ₩4,705 | ₩4,906 | +1.94% | 31.8만 |
|---|
| 2026.08.28 | ₩5,267 | ₩5,748 | ₩4,866 | ₩5,146 | -2.28% | 73.7만 |
|---|
| 2026.08.27 | ₩5,122 | ₩5,347 | ₩4,823 | ₩5,176 | +1.04% | 62.1만 |
|---|
| 2026.08.26 | ₩6,908 | ₩6,972 | ₩4,299 | ₩4,908 | -28.95% | 141.6만 |
|---|
| 2026.08.25 | ₩6,919 | ₩7,368 | ₩6,737 | ₩6,951 | +0.46% | 30.1만 |
|---|
| 2026.08.24 | ₩6,876 | ₩7,058 | ₩6,641 | ₩6,854 | -0.31% | 18.6만 |
|---|
| 2026.08.21 | ₩7,421 | ₩7,582 | ₩6,694 | ₩6,994 | -5.76% | 33.9만 |
|---|
| 2026.08.20 | ₩7,400 | ₩7,935 | ₩7,229 | ₩7,346 | -0.72% | 32만 |
|---|
| 2026.08.19 | ₩7,828 | ₩8,041 | ₩7,197 | ₩7,400 | -5.46% | 49.2만 |
|---|
| 2026.08.18 | ₩7,517 | ₩8,106 | ₩7,378 | ₩7,828 | +4.13% | 45.9만 |
|---|
| 2026.08.17 | ₩7,657 | ₩8,544 | ₩7,378 | ₩7,828 | +2.23% | 134.1만 |
|---|
| 2026.08.14 | ₩9,624 | ₩9,742 | ₩6,854 | ₩7,325 | -23.89% | 967.3만 |
|---|
| 2026.08.13 | ₩6,994 | ₩7,699 | ₩6,480 | ₩7,485 | +7.03% | 87.8만 |
|---|
| 2026.08.12 | ₩7,068 | ₩7,314 | ₩6,331 | ₩6,630 | -6.20% | 530만 |
|---|
| 2026.08.11 | ₩6,523 | ₩6,619 | ₩6,224 | ₩6,288 | -3.61% | 26.4만 |
|---|
| 2026.08.10 | ₩6,127 | ₩7,058 | ₩5,785 | ₩6,940 | +13.26% | 76.9만 |
|---|
| 2026.08.07 | ₩6,951 | ₩6,961 | ₩5,988 | ₩6,534 | -6.00% | 69.5만 |
|---|
| 2026.08.06 | ₩7,806 | ₩8,341 | ₩6,630 | ₩7,154 | -8.36% | 105.1만 |
|---|
| 2026.08.05 | ₩8,116 | ₩8,865 | ₩7,806 | ₩8,298 | +2.24% | 99만 |
|---|
| 2026.08.04 | ₩10,373 | ₩10,373 | ₩8,555 | ₩8,876 | -14.43% | 281.8만 |
|---|
| 2026.08.03 | ₩11,549 | ₩12,725 | ₩9,196 | ₩9,784 | -15.28% | 725.7만 |
|---|
| 2026.07.31 | ₩15,719 | ₩16,789 | ₩9,303 | ₩9,496 | -39.59% | 2015.8만 |
|---|
| 2026.07.30 | ₩3,454 | ₩19,676 | ₩3,411 | ₩17,216 | +398.45% | 8068.7만 |
|---|
| 2026.07.29 | ₩3,208 | ₩3,208 | ₩2,855 | ₩2,887 | -10.00% | 9.8만 |
|---|
| 2026.07.28 | ₩3,165 | ₩3,208 | ₩2,994 | ₩3,197 | +1.01% | 5.3만 |
|---|
| 2026.07.27 | ₩3,507 | ₩3,507 | ₩3,058 | ₩3,101 | -11.59% | 8.6만 |
|---|
| 2026.07.24 | ₩3,839 | ₩3,839 | ₩3,422 | ₩3,422 | -10.86% | 7.5만 |
|---|
| 2026.07.23 | ₩3,368 | ₩3,935 | ₩3,315 | ₩3,839 | +13.97% | 21.6만 |
|---|
| 2026.07.22 | ₩3,026 | ₩4,791 | ₩2,780 | ₩3,315 | +9.54% | 184.6만 |
|---|
| 2026.07.21 | ₩2,994 | ₩3,315 | ₩2,802 | ₩3,069 | +2.50% | 9.7만 |
|---|
| 2026.07.20 | ₩3,368 | ₩3,422 | ₩2,898 | ₩2,930 | -13.02% | 12.4만 |
|---|
| 2026.07.17 | ₩4,309 | ₩4,352 | ₩3,133 | ₩3,379 | -21.59% | 31.2만 |
|---|
| 2026.07.16 | ₩4,919 | ₩5,133 | ₩4,769 | ₩5,015 | +1.96% | 6.4만 |
|---|
| 2026.07.15 | ₩5,347 | ₩5,539 | ₩4,812 | ₩4,919 | -8.00% | 6.9만 |
|---|
| 2026.07.14 | ₩4,769 | ₩5,764 | ₩4,737 | ₩5,208 | +9.19% | 11.5만 |
|---|
| 2026.07.13 | ₩5,218 | ₩5,218 | ₩4,245 | ₩4,769 | -8.61% | 10.6만 |
|---|
| 2026.07.10 | ₩5,336 | ₩5,336 | ₩4,919 | ₩5,090 | -4.61% | 3.5만 |
|---|
| 2026.07.09 | ₩5,454 | ₩5,454 | ₩5,079 | ₩5,154 | -5.49% | 4.3만 |
|---|
| 2026.07.08 | ₩5,689 | ₩5,689 | ₩4,887 | ₩5,347 | -6.02% | 12.2만 |
|---|
| 2026.07.07 | ₩6,095 | ₩6,149 | ₩5,668 | ₩5,668 | -7.02% | 3.1만 |
|---|
| 2026.07.06 | ₩6,202 | ₩6,416 | ₩5,988 | ₩6,256 | +0.86% | 2.4만 |
|---|
| 2026.07.02 | ₩5,881 | ₩6,288 | ₩5,774 | ₩6,202 | +5.45% | 2.9만 |
|---|
| 2026.07.01 | ₩6,010 | ₩6,106 | ₩5,881 | ₩5,881 | -2.14% | 5.8만 |
|---|
| 2026.06.30 | ₩6,416 | ₩6,491 | ₩6,149 | ₩6,192 | -3.50% | 8.5만 |
|---|
| 2026.06.29 | ₩7,165 | ₩7,485 | ₩6,202 | ₩6,427 | -10.30% | 10만 |
|---|
| 2026.06.26 | ₩6,298 | ₩7,453 | ₩6,224 | ₩6,951 | +10.36% | 8.8만 |
|---|
| 2026.06.25 | ₩6,470 | ₩6,737 | ₩5,881 | ₩6,288 | -2.81% | 8만 |
|---|
| 2026.06.24 | ₩6,908 | ₩6,908 | ₩6,277 | ₩6,555 | -5.11% | 6.2만 |
|---|
| 2026.06.23 | ₩7,154 | ₩7,165 | ₩6,544 | ₩6,769 | -5.38% | 5만 |
|---|
| 2026.06.22 | ₩7,197 | ₩7,838 | ₩6,983 | ₩7,154 | -0.59% | 4.9만 |
|---|
| 2026.06.18 | ₩6,940 | ₩7,314 | ₩6,737 | ₩6,865 | -1.08% | 7.6만 |
|---|
| 2026.06.17 | ₩7,357 | ₩7,432 | ₩6,780 | ₩6,887 | -6.40% | 6.7만 |
|---|
| 2026.06.16 | ₩7,699 | ₩7,838 | ₩7,272 | ₩7,272 | -5.56% | 8.4만 |
|---|
| 2026.06.15 | ₩7,411 | ₩8,330 | ₩7,218 | ₩7,657 | +3.32% | 11만 |
|---|
| 2026.06.12 | ₩6,844 | ₩6,951 | ₩6,224 | ₩6,812 | -0.47% | 12.4만 |
|---|
| 2026.06.11 | ₩7,592 | ₩7,699 | ₩6,705 | ₩6,737 | -11.27% | 8.7만 |
|---|
| 2026.06.10 | ₩8,063 | ₩8,373 | ₩7,485 | ₩7,763 | -3.71% | 6만 |
|---|
| 2026.06.09 | ₩9,036 | ₩9,132 | ₩8,041 | ₩8,352 | -7.57% | 9.5만 |
|---|
| 2026.06.08 | ₩8,833 | ₩9,186 | ₩8,715 | ₩8,993 | +1.82% | 4.2만 |
|---|
| 2026.06.05 | ₩9,560 | ₩9,560 | ₩8,769 | ₩9,015 | -5.70% | 5.7만 |
|---|
| 2026.06.04 | ₩9,207 | ₩9,645 | ₩9,207 | ₩9,624 | +4.53% | 5.1만 |
|---|
| 2026.06.03 | ₩9,421 | ₩9,613 | ₩9,089 | ₩9,346 | -0.79% | 3.6만 |
|---|
| 2026.06.02 | ₩9,410 | ₩9,624 | ₩9,303 | ₩9,560 | +1.59% | 8.3만 |
|---|
| 2026.06.01 | ₩9,228 | ₩9,838 | ₩9,047 | ₩9,314 | +0.93% | 10.4만 |
|---|
| 2026.05.29 | ₩10,480 | ₩10,939 | ₩9,089 | ₩9,314 | -11.12% | 170.5만 |
|---|
| 2026.05.28 | ₩10,234 | ₩10,640 | ₩9,699 | ₩10,266 | +0.31% | 3.8만 |
|---|
| 2026.05.27 | ₩10,105 | ₩10,266 | ₩9,838 | ₩10,073 | -0.32% | 4만 |
|---|
| 2026.05.26 | ₩10,693 | ₩10,693 | ₩9,945 | ₩9,966 | -6.80% | 6만 |
|---|
| 2026.05.22 | ₩10,212 | ₩10,907 | ₩9,902 | ₩10,800 | +5.76% | 13.8만 |
|---|
| 2026.05.21 | ₩9,624 | ₩9,934 | ₩9,207 | ₩9,635 | +0.11% | 6.5만 |
|---|
| 2026.05.20 | ₩8,982 | ₩9,710 | ₩8,779 | ₩9,710 | +8.10% | 9.7만 |
|---|
| 2026.05.19 | ₩9,624 | ₩9,624 | ₩8,459 | ₩8,662 | -10.00% | 7.5만 |
|---|
| 2026.05.18 | ₩9,613 | ₩9,838 | ₩9,357 | ₩9,496 | -1.22% | 6.4만 |
|---|
| 2026.05.15 | ₩9,752 | ₩9,817 | ₩9,410 | ₩9,410 | -3.51% | 6.4만 |
|---|
| 2026.05.14 | ₩9,870 | ₩10,266 | ₩9,517 | ₩9,710 | -1.63% | 17.9만 |
|---|
| 2026.05.13 | ₩9,731 | ₩10,127 | ₩9,549 | ₩9,624 | -1.10% | 5만 |
|---|
| 2026.05.12 | ₩9,838 | ₩10,052 | ₩9,410 | ₩9,870 | +0.33% | 4.6만 |
|---|
| 2026.05.11 | ₩9,303 | ₩10,373 | ₩8,929 | ₩10,137 | +8.97% | 12.3만 |
|---|
| 2026.05.08 | ₩9,731 | ₩9,731 | ₩9,089 | ₩9,196 | -5.49% | 8.3만 |
|---|
| 2026.05.07 | ₩9,945 | ₩10,159 | ₩9,496 | ₩9,624 | -3.23% | 5.7만 |
|---|
| 2026.05.06 | ₩9,517 | ₩9,934 | ₩9,154 | ₩9,934 | +4.38% | 7.2만 |
|---|
| 2026.05.05 | ₩10,266 | ₩10,266 | ₩9,325 | ₩9,549 | -6.98% | 9.4만 |
|---|
| 2026.05.04 | ₩10,587 | ₩10,800 | ₩9,956 | ₩10,341 | -2.32% | 5.5만 |
|---|
| 2026.05.01 | ₩11,014 | ₩11,228 | ₩10,480 | ₩10,619 | -3.59% | 9.4만 |
|---|
| 2026.04.30 | ₩9,624 | ₩11,549 | ₩9,624 | ₩11,228 | +16.67% | 20.9만 |
|---|
| 2026.04.29 | ₩10,052 | ₩10,052 | ₩9,196 | ₩9,784 | -2.66% | 13.8만 |
|---|
| 2026.04.28 | ₩9,400 | ₩11,228 | ₩9,015 | ₩10,693 | +13.77% | 48.4만 |
|---|
| 2026.04.27 | ₩9,410 | ₩9,784 | ₩8,341 | ₩9,196 | -2.27% | 305.8만 |
|---|
| 2026.04.24 | ₩10,490 | ₩10,693 | ₩9,624 | ₩9,945 | -5.20% | 7.3만 |
|---|
| 2026.04.23 | ₩10,693 | ₩10,800 | ₩10,180 | ₩10,693 | 0.00% | 8.4만 |
|---|
| 2026.04.22 | ₩11,763 | ₩11,763 | ₩10,800 | ₩10,907 | -7.27% | 9만 |
|---|
| 2026.04.21 | ₩12,191 | ₩12,511 | ₩11,699 | ₩11,763 | -3.51% | 9.5만 |
|---|
| 2026.04.20 | ₩11,763 | ₩12,297 | ₩11,549 | ₩12,191 | +3.64% | 8.3만 |
|---|
| 2026.04.17 | ₩12,084 | ₩12,404 | ₩11,656 | ₩11,977 | -0.88% | 9.9만 |
|---|
| 2026.04.16 | ₩12,297 | ₩12,511 | ₩11,870 | ₩12,084 | -1.74% | 19.2만 |
|---|
| 2026.04.15 | ₩11,870 | ₩18,607 | ₩11,549 | ₩13,260 | +11.71% | 89.2만 |
|---|
| 2026.04.14 | ₩12,618 | ₩12,939 | ₩11,763 | ₩11,870 | -5.93% | 4.8만 |
|---|
| 2026.04.13 | ₩11,763 | ₩13,367 | ₩11,335 | ₩13,260 | +12.73% | 10.6만 |
|---|
| 2026.04.10 | ₩14,757 | ₩14,757 | ₩12,297 | ₩12,618 | -14.49% | 17.1만 |
|---|
| 2026.04.09 | ₩14,008 | ₩16,254 | ₩13,688 | ₩14,329 | +2.29% | 20.9만 |
|---|
| 2026.04.08 | ₩16,361 | ₩17,858 | ₩13,901 | ₩14,115 | -13.73% | 364.7만 |
|---|
| 2026.04.07 | ₩11,442 | ₩14,543 | ₩11,389 | ₩13,795 | +20.56% | 24.8만 |
|---|
| 2026.04.06 | ₩11,656 | ₩11,656 | ₩10,800 | ₩11,335 | -2.75% | 1.2만 |
|---|
| 2026.04.02 | ₩11,335 | ₩11,763 | ₩10,693 | ₩11,656 | +2.83% | 1.5만 |
|---|
| 2026.04.01 | ₩10,693 | ₩12,191 | ₩10,159 | ₩11,228 | +5.00% | 5.2만 |
|---|
| 2026.03.31 | ₩9,303 | ₩10,800 | ₩9,250 | ₩10,800 | +16.09% | 1.2만 |
|---|
| 2026.03.30 | ₩10,800 | ₩11,014 | ₩8,234 | ₩9,282 | -14.06% | 4.7만 |
|---|
| 2026.03.27 | ₩11,763 | ₩11,763 | ₩10,907 | ₩11,228 | -4.55% | 3만 |
|---|
| 2026.03.26 | ₩12,404 | ₩13,367 | ₩12,084 | ₩12,404 | 0.00% | 2.4만 |
|---|
| 2026.03.25 | ₩12,297 | ₩13,046 | ₩12,084 | ₩12,832 | +4.35% | 2.1만 |
|---|
| 2026.03.24 | ₩12,404 | ₩12,618 | ₩11,870 | ₩12,297 | -0.86% | 1.6만 |
|---|
| 2026.03.23 | ₩13,260 | ₩13,260 | ₩11,870 | ₩12,618 | -4.84% | 2.6만 |
|---|
| 2026.03.20 | ₩13,046 | ₩13,688 | ₩12,511 | ₩13,153 | +0.82% | 4.8만 |
|---|
| 2026.03.19 | ₩13,260 | ₩13,666 | ₩12,351 | ₩12,939 | -2.42% | 4.8만 |
|---|
| 2026.03.18 | ₩13,260 | ₩13,581 | ₩12,672 | ₩13,260 | 0.00% | 6.9만 |
|---|
| 2026.03.17 | ₩11,763 | ₩13,260 | ₩11,335 | ₩13,153 | +11.82% | 23.1만 |
|---|
| 2026.03.16 | ₩14,329 | ₩15,399 | ₩10,159 | ₩11,014 | -23.13% | 174.4만 |
|---|
| 2026.03.13 | ₩18,714 | ₩19,141 | ₩17,323 | ₩17,644 | -5.71% | 1.1만 |
|---|
| 2026.03.12 | ₩18,072 | ₩19,141 | ₩17,858 | ₩18,500 | +2.37% | 1.3만 |
|---|
| 2026.03.11 | ₩18,072 | ₩19,077 | ₩16,682 | ₩18,072 | 0.00% | 1.1만 |
|---|
| 2026.03.10 | ₩17,110 | ₩18,714 | ₩16,682 | ₩18,393 | +7.50% | 1.4만 |
|---|
| 2026.03.09 | ₩17,003 | ₩17,644 | ₩16,361 | ₩17,537 | +3.14% | 9.7천 |
|---|
| 2026.03.06 | ₩17,644 | ₩17,644 | ₩16,628 | ₩17,323 | -1.82% | 7.2천 |
|---|
| 2026.03.05 | ₩18,393 | ₩18,446 | ₩17,323 | ₩17,323 | -5.81% | 4.3천 |
|---|
| 2026.03.04 | ₩17,216 | ₩18,286 | ₩17,024 | ₩18,286 | +6.21% | 9천 |
|---|
| 2026.03.03 | ₩17,537 | ₩18,072 | ₩16,789 | ₩17,323 | -1.22% | 9.7천 |
|---|
| 2026.03.02 | ₩18,179 | ₩19,088 | ₩17,858 | ₩18,179 | 0.00% | 7.7천 |
|---|
| 2026.02.27 | ₩19,034 | ₩19,109 | ₩18,179 | ₩18,607 | -2.25% | 6.4천 |
|---|
| 2026.02.26 | ₩19,569 | ₩19,676 | ₩18,714 | ₩19,034 | -2.73% | 1.1만 |
|---|
| 2026.02.25 | ₩19,248 | ₩20,104 | ₩18,714 | ₩19,034 | -1.11% | 1.2만 |
|---|
| 2026.02.24 | ₩17,751 | ₩19,248 | ₩17,216 | ₩19,034 | +7.23% | 1.6만 |
|---|
| 2026.02.23 | ₩18,820 | ₩19,569 | ₩17,687 | ₩17,858 | -5.11% | 9.8천 |
|---|
| 2026.02.20 | ₩18,714 | ₩20,424 | ₩18,179 | ₩18,820 | +0.57% | 1.3만 |
|---|
| 2026.02.19 | ₩18,820 | ₩18,820 | ₩17,869 | ₩18,500 | -1.70% | 4.6천 |
|---|
| 2026.02.18 | ₩18,179 | ₩19,141 | ₩17,912 | ₩18,714 | +2.94% | 6.5천 |
|---|
| 2026.02.17 | ₩18,179 | ₩19,248 | ₩17,644 | ₩18,393 | +1.18% | 6.1천 |
|---|
| 2026.02.13 | ₩19,141 | ₩19,783 | ₩17,644 | ₩18,072 | -5.59% | 1.2만 |
|---|
| 2026.02.12 | ₩19,676 | ₩20,424 | ₩18,286 | ₩19,355 | -1.63% | 8.6천 |
|---|
| 2026.02.11 | ₩20,745 | ₩21,494 | ₩19,248 | ₩19,890 | -4.12% | 3만 |
|---|
| 2026.02.10 | ₩21,173 | ₩23,312 | ₩20,531 | ₩20,745 | -2.02% | 5.4만 |
|---|
| 2026.02.09 | ₩21,066 | ₩21,387 | ₩20,211 | ₩20,745 | -1.52% | 1.1만 |
|---|
| 2026.02.06 | ₩18,286 | ₩21,387 | ₩18,072 | ₩21,066 | +15.20% | 1.7만 |
|---|
| 2026.02.05 | ₩19,890 | ₩21,280 | ₩17,323 | ₩18,286 | -8.06% | 2.4만 |
|---|
| 2026.02.04 | ₩21,066 | ₩21,601 | ₩18,831 | ₩19,783 | -6.09% | 1.5만 |
|---|
| 2026.02.03 | ₩22,456 | ₩24,595 | ₩20,852 | ₩21,708 | -3.33% | 4.7만 |
|---|
| 2026.02.02 | ₩23,526 | ₩23,686 | ₩21,387 | ₩21,922 | -6.82% | 2.4만 |
|---|
| 2026.01.30 | ₩24,809 | ₩24,809 | ₩23,312 | ₩23,526 | -5.17% | 5.9천 |
|---|
| 2026.01.29 | ₩25,557 | ₩25,664 | ₩23,633 | ₩24,809 | -2.93% | 1.3만 |
|---|
| 2026.01.28 | ₩26,092 | ₩26,092 | ₩24,595 | ₩24,809 | -4.92% | 9.9천 |
|---|
| 2026.01.27 | ₩25,664 | ₩26,627 | ₩24,916 | ₩25,664 | 0.00% | 1.2만 |
|---|
| 2026.01.26 | ₩26,306 | ₩28,338 | ₩25,343 | ₩25,985 | -1.22% | 3.2만 |
|---|
| 2026.01.23 | ₩27,054 | ₩27,482 | ₩25,664 | ₩26,306 | -2.77% | 1.6만 |
|---|
| 2026.01.22 | ₩28,017 | ₩28,231 | ₩24,488 | ₩27,268 | -2.67% | 4.8만 |
|---|
| 2026.01.21 | ₩28,017 | ₩28,338 | ₩24,702 | ₩27,482 | -1.91% | 2.7만 |
|---|
| 2026.01.20 | ₩28,872 | ₩31,118 | ₩26,841 | ₩27,803 | -3.70% | 3만 |
|---|
| 2026.01.16 | ₩29,621 | ₩29,835 | ₩28,006 | ₩29,086 | -1.81% | 8.1천 |
|---|
| 2026.01.15 | ₩28,551 | ₩29,942 | ₩27,268 | ₩28,765 | +0.75% | 1.9만 |
|---|
| 2026.01.14 | ₩26,306 | ₩29,493 | ₩25,900 | ₩27,803 | +5.69% | 2.1만 |
|---|
| 2026.01.13 | ₩29,835 | ₩30,262 | ₩25,450 | ₩27,054 | -9.32% | 2.3만 |
|---|
| 2026.01.12 | ₩29,728 | ₩30,583 | ₩28,658 | ₩30,476 | +2.52% | 1.1만 |
|---|
| 2026.01.09 | ₩31,225 | ₩31,653 | ₩30,156 | ₩30,797 | -1.37% | 9.6천 |
|---|
| 2026.01.08 | ₩31,011 | ₩32,080 | ₩30,476 | ₩30,583 | -1.38% | 9.2천 |
|---|
| 2026.01.07 | ₩32,080 | ₩32,615 | ₩31,225 | ₩31,225 | -2.67% | 1만 |
|---|
| 2026.01.06 | ₩31,973 | ₩33,150 | ₩31,492 | ₩33,150 | +3.68% | 1.6만 |
|---|
| 2026.01.05 | ₩32,080 | ₩32,294 | ₩29,942 | ₩31,011 | -3.33% | 2.9만 |
|---|
| 2026.01.02 | ₩29,407 | ₩31,866 | ₩29,407 | ₩31,439 | +6.91% | 1.3만 |
|---|
| 2025.12.31 | ₩31,011 | ₩32,080 | ₩28,338 | ₩29,514 | -4.83% | 1.4만 |
|---|
| 2025.12.30 | ₩28,338 | ₩30,476 | ₩27,375 | ₩30,156 | +6.42% | 1.8만 |
|---|
| 2025.12.29 | ₩30,476 | ₩32,722 | ₩27,482 | ₩28,445 | -6.67% | 1.5만 |
|---|
| 2025.12.26 | ₩31,225 | ₩31,225 | ₩29,193 | ₩29,942 | -4.11% | 1.1만 |
|---|
| 2025.12.24 | ₩32,829 | ₩32,936 | ₩28,872 | ₩30,797 | -6.19% | 2.2만 |
|---|
| 2025.12.23 | ₩30,690 | ₩34,807 | ₩30,690 | ₩32,722 | +6.62% | 4.3만 |
|---|
| 2025.12.22 | ₩31,973 | ₩32,615 | ₩30,156 | ₩31,011 | -3.01% | 1.7만 |
|---|
| 2025.12.19 | ₩31,439 | ₩32,615 | ₩30,049 | ₩32,080 | +2.04% | 1.4만 |
|---|
| 2025.12.18 | ₩31,973 | ₩32,187 | ₩29,942 | ₩31,118 | -2.68% | 1.5만 |
|---|
| 2025.12.17 | ₩33,898 | ₩34,968 | ₩32,080 | ₩32,080 | -5.36% | 1.2만 |
|---|
| 2025.12.16 | ₩34,968 | ₩37,427 | ₩32,080 | ₩33,470 | -4.28% | 1.6만 |
|---|
| 2025.12.15 | ₩36,465 | ₩37,427 | ₩35,502 | ₩35,823 | -1.76% | 7.2천 |
|---|
| 2025.12.12 | ₩38,026 | ₩39,181 | ₩36,555 | ₩36,555 | -3.87% | 1.2만 |
|---|
| 2025.12.11 | ₩43,908 | ₩43,908 | ₩37,290 | ₩37,396 | -14.83% | 2.7만 |
|---|
| 2025.12.10 | ₩45,169 | ₩45,169 | ₩42,017 | ₩44,328 | -1.86% | 1.9만 |
|---|
| 2025.12.09 | ₩42,017 | ₩46,219 | ₩41,177 | ₩45,694 | +8.75% | 2만 |
|---|
| 2025.12.08 | ₩44,013 | ₩44,013 | ₩39,917 | ₩41,912 | -4.77% | 1.3만 |
|---|
| 2025.12.05 | ₩38,446 | ₩46,849 | ₩38,446 | ₩43,593 | +13.39% | 5만 |
|---|
| 2025.12.04 | ₩39,706 | ₩40,232 | ₩37,101 | ₩38,026 | -4.23% | 1.5만 |
|---|
| 2025.12.03 | ₩34,559 | ₩42,017 | ₩34,034 | ₩39,496 | +14.29% | 3.2만 |
|---|
| 2025.12.02 | ₩36,555 | ₩36,555 | ₩33,089 | ₩34,139 | -6.61% | 1.9만 |
|---|
| 2025.12.01 | ₩39,917 | ₩39,917 | ₩36,555 | ₩36,555 | -8.42% | 1만 |
|---|
| 2025.11.28 | ₩40,652 | ₩40,652 | ₩38,866 | ₩38,971 | -4.13% | 1.2만 |
|---|
| 2025.11.26 | ₩37,816 | ₩41,912 | ₩37,816 | ₩40,599 | +7.36% | 1.3만 |
|---|
| 2025.11.25 | ₩42,438 | ₩42,438 | ₩36,765 | ₩36,870 | -13.12% | 2만 |
|---|
| 2025.11.24 | ₩46,429 | ₩48,425 | ₩42,228 | ₩42,543 | -8.37% | 2.9만 |
|---|
| 2025.11.21 | ₩47,900 | ₩49,896 | ₩44,118 | ₩46,744 | -2.41% | 2.7만 |
|---|
| 2025.11.20 | ₩46,219 | ₩53,415 | ₩46,219 | ₩46,744 | +1.14% | 6.4만 |
|---|
| 2025.11.19 | ₩43,698 | ₩53,362 | ₩43,698 | ₩46,219 | +5.77% | 8.3만 |
|---|
| 2025.11.18 | ₩45,274 | ₩47,795 | ₩40,757 | ₩43,908 | -3.02% | 7.2만 |
|---|
| 2025.11.17 | ₩57,249 | ₩58,583 | ₩44,644 | ₩47,375 | -17.25% | 20.1만 |
|---|
| 2025.11.14 | ₩43,068 | ₩74,896 | ₩43,068 | ₩66,388 | +54.15% | 434만 |
|---|
| 2025.11.13 | ₩32,669 | ₩52,102 | ₩32,564 | ₩43,908 | +34.41% | 143.7만 |
|---|
| 2025.11.12 | ₩32,458 | ₩34,034 | ₩31,618 | ₩33,509 | +3.24% | 10만 |
|---|
| 2025.11.11 | ₩33,614 | ₩37,816 | ₩31,828 | ₩35,400 | +5.31% | 302.2만 |
|---|
| 2025.11.10 | ₩27,416 | ₩29,097 | ₩26,261 | ₩27,732 | +1.15% | 9.1만 |
|---|
| 2025.11.07 | ₩24,265 | ₩26,261 | ₩22,584 | ₩25,210 | +3.90% | 3.2만 |
|---|
| 2025.11.06 | ₩25,526 | ₩26,681 | ₩24,265 | ₩25,210 | -1.23% | 3.5만 |
|---|
| 2025.11.05 | ₩33,929 | ₩34,139 | ₩25,946 | ₩26,471 | -21.98% | 53.4만 |
|---|
| 2025.11.04 | ₩31,093 | ₩31,618 | ₩29,307 | ₩29,307 | -5.74% | 1.9만 |
|---|
| 2025.11.03 | ₩34,980 | ₩35,085 | ₩30,515 | ₩31,828 | -9.01% | 3.1만 |
|---|
| 2025.10.31 | ₩36,240 | ₩37,868 | ₩35,295 | ₩35,925 | -0.87% | 2.4만 |
|---|
| 2025.10.30 | ₩40,757 | ₩42,333 | ₩35,925 | ₩36,870 | -9.54% | 4만 |
|---|
| 2025.10.29 | ₩39,917 | ₩53,047 | ₩34,664 | ₩44,433 | +11.32% | 35.1만 |
|---|
| 2025.10.28 | ₩41,492 | ₩44,644 | ₩40,127 | ₩40,547 | -2.28% | 4.6만 |
|---|
| 2025.10.27 | ₩47,270 | ₩47,595 | ₩39,917 | ₩41,702 | -11.78% | 6.9만 |
|---|
| 2025.10.24 | ₩50,421 | ₩53,572 | ₩49,476 | ₩50,421 | 0.00% | 4.6만 |
|---|
| 2025.10.23 | ₩54,833 | ₩57,984 | ₩50,421 | ₩51,997 | -5.17% | 3.9만 |
|---|
| 2025.10.22 | ₩60,190 | ₩61,135 | ₩51,681 | ₩55,148 | -8.38% | 5.1만 |
|---|
| 2025.10.21 | ₩57,354 | ₩61,135 | ₩50,421 | ₩53,572 | -6.59% | 11.2만 |
|---|
| 2025.10.20 | ₩82,564 | ₩83,825 | ₩78,783 | ₩79,098 | -4.20% | 8.1만 |
|---|
| 2025.10.17 | ₩80,043 | ₩97,060 | ₩77,207 | ₩88,552 | +10.63% | 9.3만 |
|---|
| 2025.10.16 | ₩103,993 | ₩117,859 | ₩74,056 | ₩75,947 | -26.97% | 37.9만 |
|---|
| 2025.10.15 | ₩90,758 | ₩90,758 | ₩79,098 | ₩82,249 | -9.38% | 2.9만 |
|---|
| 2025.10.14 | ₩78,783 | ₩90,443 | ₩74,056 | ₩88,237 | +12.00% | 4.1만 |
|---|
| 2025.10.13 | ₩78,783 | ₩79,728 | ₩72,480 | ₩77,522 | -1.60% | 3.3만 |
|---|
| 2025.10.10 | ₩91,388 | ₩91,388 | ₩79,098 | ₩79,098 | -13.45% | 3.8만 |
|---|