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 | ₩4,072 | ₩4,139 | ₩3,939 | ₩3,965 | -2.62% | 15.5만 |
| 2026.10.08 | ₩4,139 | ₩4,246 | ₩3,965 | ₩4,005 | -3.23% | 22.1만 |
| 2026.10.07 | ₩4,352 | ₩4,486 | ₩4,179 | ₩4,179 | -3.99% | 26.9만 |
| 2026.10.06 | ₩5,127 | ₩5,474 | ₩4,366 | ₩4,366 | -14.84% | 131.5만 |
| 2026.10.05 | ₩4,806 | ₩5,180 | ₩4,700 | ₩4,913 | +2.22% | 135.4만 |
| 2026.10.02 | ₩3,979 | ₩6,609 | ₩3,525 | ₩5,100 | +28.19% | 4920.5만 |
| 2026.10.01 | ₩3,658 | ₩3,658 | ₩3,525 | ₩3,591 | -1.82% | 10만 |
| 2026.09.30 | ₩3,498 | ₩3,965 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,578 |
| +2.29% |
| 28.9만 |
| 2026.09.29 | ₩3,685 | ₩3,705 | ₩3,438 | ₩3,538 | -3.99% | 13.6만 |
|---|
| 2026.09.28 | ₩3,792 | ₩3,939 | ₩3,672 | ₩3,698 | -2.46% | 13.8만 |
|---|
| 2026.09.25 | ₩3,805 | ₩3,912 | ₩3,725 | ₩3,752 | -1.40% | 9.1만 |
|---|
| 2026.09.24 | ₩4,406 | ₩4,406 | ₩3,792 | ₩3,818 | -13.33% | 27.5만 |
|---|
| 2026.09.23 | ₩4,312 | ₩4,378 | ₩4,009 | ₩4,019 | -6.81% | 14.4만 |
|---|
| 2026.09.22 | ₩4,406 | ₩4,591 | ₩4,286 | ₩4,312 | -2.12% | 8.5만 |
|---|
| 2026.09.21 | ₩4,446 | ₩4,555 | ₩4,366 | ₩4,433 | -0.30% | 8.5만 |
|---|
| 2026.09.18 | ₩4,459 | ₩4,553 | ₩4,339 | ₩4,419 | -0.90% | 10.3만 |
|---|
| 2026.09.17 | ₩4,379 | ₩4,806 | ₩4,246 | ₩4,566 | +4.27% | 36.4만 |
|---|
| 2026.09.16 | ₩4,499 | ₩4,537 | ₩4,112 | ₩4,232 | -5.93% | 25.6만 |
|---|
| 2026.09.15 | ₩4,686 | ₩4,833 | ₩4,339 | ₩4,566 | -2.56% | 27.4만 |
|---|
| 2026.09.14 | ₩4,406 | ₩4,626 | ₩4,406 | ₩4,486 | +1.82% | 6.6만 |
|---|
| 2026.09.11 | ₩4,646 | ₩4,806 | ₩4,419 | ₩4,446 | -4.31% | 14.4만 |
|---|
| 2026.09.10 | ₩4,526 | ₩4,820 | ₩4,339 | ₩4,673 | +3.24% | 12.4만 |
|---|
| 2026.09.09 | ₩4,793 | ₩4,860 | ₩4,459 | ₩4,619 | -3.62% | 23.9만 |
|---|
| 2026.09.08 | ₩4,659 | ₩4,777 | ₩4,406 | ₩4,686 | +0.57% | 16.4만 |
|---|
| 2026.09.04 | ₩4,793 | ₩4,913 | ₩4,340 | ₩4,726 | -1.39% | 35.8만 |
|---|
| 2026.09.03 | ₩4,179 | ₩5,020 | ₩4,179 | ₩4,793 | +14.70% | 80.6만 |
|---|
| 2026.09.02 | ₩4,039 | ₩4,286 | ₩3,876 | ₩4,045 | +0.17% | 28.3만 |
|---|
| 2026.09.01 | ₩4,700 | ₩4,833 | ₩4,099 | ₩4,166 | -11.36% | 39.8만 |
|---|
| 2026.08.31 | ₩4,806 | ₩5,167 | ₩4,700 | ₩4,900 | +1.94% | 31.8만 |
|---|
| 2026.08.28 | ₩5,260 | ₩5,741 | ₩4,860 | ₩5,140 | -2.28% | 73.7만 |
|---|
| 2026.08.27 | ₩5,116 | ₩5,340 | ₩4,817 | ₩5,170 | +1.04% | 62.1만 |
|---|
| 2026.08.26 | ₩6,900 | ₩6,964 | ₩4,294 | ₩4,902 | -28.95% | 141.6만 |
|---|
| 2026.08.25 | ₩6,910 | ₩7,359 | ₩6,729 | ₩6,943 | +0.46% | 30.1만 |
|---|
| 2026.08.24 | ₩6,868 | ₩7,049 | ₩6,633 | ₩6,846 | -0.31% | 18.6만 |
|---|
| 2026.08.21 | ₩7,412 | ₩7,573 | ₩6,686 | ₩6,985 | -5.76% | 33.9만 |
|---|
| 2026.08.20 | ₩7,391 | ₩7,925 | ₩7,220 | ₩7,338 | -0.72% | 32만 |
|---|
| 2026.08.19 | ₩7,818 | ₩8,032 | ₩7,188 | ₩7,391 | -5.46% | 49.2만 |
|---|
| 2026.08.18 | ₩7,509 | ₩8,096 | ₩7,370 | ₩7,818 | +4.13% | 45.9만 |
|---|
| 2026.08.17 | ₩7,647 | ₩8,534 | ₩7,370 | ₩7,818 | +2.23% | 134.1만 |
|---|
| 2026.08.14 | ₩9,613 | ₩9,730 | ₩6,846 | ₩7,316 | -23.89% | 967.3만 |
|---|
| 2026.08.13 | ₩6,985 | ₩7,690 | ₩6,473 | ₩7,477 | +7.03% | 87.8만 |
|---|
| 2026.08.12 | ₩7,060 | ₩7,306 | ₩6,323 | ₩6,622 | -6.20% | 530만 |
|---|
| 2026.08.11 | ₩6,515 | ₩6,611 | ₩6,216 | ₩6,280 | -3.61% | 26.4만 |
|---|
| 2026.08.10 | ₩6,120 | ₩7,049 | ₩5,778 | ₩6,932 | +13.26% | 76.9만 |
|---|
| 2026.08.07 | ₩6,943 | ₩6,953 | ₩5,981 | ₩6,526 | -6.00% | 69.5만 |
|---|
| 2026.08.06 | ₩7,797 | ₩8,331 | ₩6,622 | ₩7,145 | -8.36% | 105.1만 |
|---|
| 2026.08.05 | ₩8,107 | ₩8,854 | ₩7,797 | ₩8,288 | +2.24% | 99만 |
|---|
| 2026.08.04 | ₩10,360 | ₩10,360 | ₩8,545 | ₩8,865 | -14.43% | 281.8만 |
|---|
| 2026.08.03 | ₩11,535 | ₩12,710 | ₩9,185 | ₩9,773 | -15.28% | 725.7만 |
|---|
| 2026.07.31 | ₩15,701 | ₩16,769 | ₩9,292 | ₩9,485 | -39.59% | 2015.8만 |
|---|
| 2026.07.30 | ₩3,450 | ₩19,653 | ₩3,407 | ₩17,196 | +398.45% | 8068.7만 |
|---|
| 2026.07.29 | ₩3,204 | ₩3,204 | ₩2,852 | ₩2,884 | -10.00% | 9.8만 |
|---|
| 2026.07.28 | ₩3,162 | ₩3,204 | ₩2,991 | ₩3,194 | +1.01% | 5.3만 |
|---|
| 2026.07.27 | ₩3,503 | ₩3,503 | ₩3,055 | ₩3,097 | -11.59% | 8.6만 |
|---|
| 2026.07.24 | ₩3,834 | ₩3,834 | ₩3,418 | ₩3,418 | -10.86% | 7.5만 |
|---|
| 2026.07.23 | ₩3,364 | ₩3,931 | ₩3,311 | ₩3,834 | +13.97% | 21.6만 |
|---|
| 2026.07.22 | ₩3,023 | ₩4,785 | ₩2,777 | ₩3,311 | +9.54% | 184.6만 |
|---|
| 2026.07.21 | ₩2,991 | ₩3,311 | ₩2,798 | ₩3,065 | +2.50% | 9.7만 |
|---|
| 2026.07.20 | ₩3,364 | ₩3,418 | ₩2,894 | ₩2,927 | -13.02% | 12.4만 |
|---|
| 2026.07.17 | ₩4,304 | ₩4,347 | ₩3,129 | ₩3,375 | -21.59% | 31.2만 |
|---|
| 2026.07.16 | ₩4,913 | ₩5,127 | ₩4,764 | ₩5,009 | +1.96% | 6.4만 |
|---|
| 2026.07.15 | ₩5,340 | ₩5,533 | ₩4,806 | ₩4,913 | -8.00% | 6.9만 |
|---|
| 2026.07.14 | ₩4,764 | ₩5,757 | ₩4,732 | ₩5,202 | +9.19% | 11.5만 |
|---|
| 2026.07.13 | ₩5,212 | ₩5,212 | ₩4,240 | ₩4,764 | -8.61% | 10.6만 |
|---|
| 2026.07.10 | ₩5,330 | ₩5,330 | ₩4,913 | ₩5,084 | -4.61% | 3.5만 |
|---|
| 2026.07.09 | ₩5,447 | ₩5,447 | ₩5,073 | ₩5,148 | -5.49% | 4.3만 |
|---|
| 2026.07.08 | ₩5,682 | ₩5,682 | ₩4,881 | ₩5,340 | -6.02% | 12.2만 |
|---|
| 2026.07.07 | ₩6,088 | ₩6,141 | ₩5,661 | ₩5,661 | -7.02% | 3.1만 |
|---|
| 2026.07.06 | ₩6,195 | ₩6,408 | ₩5,981 | ₩6,248 | +0.86% | 2.4만 |
|---|
| 2026.07.02 | ₩5,874 | ₩6,280 | ₩5,768 | ₩6,195 | +5.45% | 2.9만 |
|---|
| 2026.07.01 | ₩6,003 | ₩6,099 | ₩5,874 | ₩5,874 | -2.14% | 5.8만 |
|---|
| 2026.06.30 | ₩6,408 | ₩6,483 | ₩6,141 | ₩6,184 | -3.50% | 8.5만 |
|---|
| 2026.06.29 | ₩7,156 | ₩7,477 | ₩6,195 | ₩6,419 | -10.30% | 10만 |
|---|
| 2026.06.26 | ₩6,291 | ₩7,445 | ₩6,216 | ₩6,943 | +10.36% | 8.8만 |
|---|
| 2026.06.25 | ₩6,462 | ₩6,729 | ₩5,874 | ₩6,280 | -2.81% | 8만 |
|---|
| 2026.06.24 | ₩6,900 | ₩6,900 | ₩6,270 | ₩6,547 | -5.11% | 6.2만 |
|---|
| 2026.06.23 | ₩7,145 | ₩7,156 | ₩6,537 | ₩6,761 | -5.38% | 5만 |
|---|
| 2026.06.22 | ₩7,188 | ₩7,829 | ₩6,975 | ₩7,145 | -0.59% | 4.9만 |
|---|
| 2026.06.18 | ₩6,932 | ₩7,306 | ₩6,729 | ₩6,857 | -1.08% | 7.6만 |
|---|
| 2026.06.17 | ₩7,348 | ₩7,423 | ₩6,772 | ₩6,878 | -6.40% | 6.7만 |
|---|
| 2026.06.16 | ₩7,690 | ₩7,829 | ₩7,263 | ₩7,263 | -5.56% | 8.4만 |
|---|
| 2026.06.15 | ₩7,402 | ₩8,320 | ₩7,210 | ₩7,647 | +3.32% | 11만 |
|---|
| 2026.06.12 | ₩6,836 | ₩6,943 | ₩6,216 | ₩6,804 | -0.47% | 12.4만 |
|---|
| 2026.06.11 | ₩7,583 | ₩7,690 | ₩6,697 | ₩6,729 | -11.27% | 8.7만 |
|---|
| 2026.06.10 | ₩8,053 | ₩8,363 | ₩7,477 | ₩7,754 | -3.71% | 6만 |
|---|
| 2026.06.09 | ₩9,025 | ₩9,121 | ₩8,032 | ₩8,342 | -7.57% | 9.5만 |
|---|
| 2026.06.08 | ₩8,822 | ₩9,175 | ₩8,705 | ₩8,983 | +1.82% | 4.2만 |
|---|
| 2026.06.05 | ₩9,549 | ₩9,549 | ₩8,758 | ₩9,004 | -5.70% | 5.7만 |
|---|
| 2026.06.04 | ₩9,196 | ₩9,634 | ₩9,196 | ₩9,613 | +4.53% | 5.1만 |
|---|
| 2026.06.03 | ₩9,410 | ₩9,602 | ₩9,079 | ₩9,335 | -0.79% | 3.6만 |
|---|
| 2026.06.02 | ₩9,399 | ₩9,613 | ₩9,292 | ₩9,549 | +1.59% | 8.3만 |
|---|
| 2026.06.01 | ₩9,218 | ₩9,826 | ₩9,036 | ₩9,303 | +0.93% | 10.4만 |
|---|
| 2026.05.29 | ₩10,467 | ₩10,926 | ₩9,079 | ₩9,303 | -11.12% | 170.5만 |
|---|
| 2026.05.28 | ₩10,222 | ₩10,627 | ₩9,687 | ₩10,254 | +0.31% | 3.8만 |
|---|
| 2026.05.27 | ₩10,093 | ₩10,254 | ₩9,826 | ₩10,061 | -0.32% | 4만 |
|---|
| 2026.05.26 | ₩10,681 | ₩10,681 | ₩9,933 | ₩9,955 | -6.80% | 6만 |
|---|
| 2026.05.22 | ₩10,200 | ₩10,894 | ₩9,890 | ₩10,788 | +5.76% | 13.8만 |
|---|
| 2026.05.21 | ₩9,613 | ₩9,922 | ₩9,196 | ₩9,623 | +0.11% | 6.5만 |
|---|
| 2026.05.20 | ₩8,972 | ₩9,698 | ₩8,769 | ₩9,698 | +8.10% | 9.7만 |
|---|
| 2026.05.19 | ₩9,613 | ₩9,613 | ₩8,449 | ₩8,651 | -10.00% | 7.5만 |
|---|
| 2026.05.18 | ₩9,602 | ₩9,826 | ₩9,346 | ₩9,485 | -1.22% | 6.4만 |
|---|
| 2026.05.15 | ₩9,741 | ₩9,805 | ₩9,399 | ₩9,399 | -3.51% | 6.4만 |
|---|
| 2026.05.14 | ₩9,858 | ₩10,254 | ₩9,506 | ₩9,698 | -1.63% | 17.9만 |
|---|
| 2026.05.13 | ₩9,720 | ₩10,115 | ₩9,538 | ₩9,613 | -1.10% | 5만 |
|---|
| 2026.05.12 | ₩9,826 | ₩10,040 | ₩9,399 | ₩9,858 | +0.33% | 4.6만 |
|---|
| 2026.05.11 | ₩9,292 | ₩10,360 | ₩8,918 | ₩10,125 | +8.97% | 12.3만 |
|---|
| 2026.05.08 | ₩9,720 | ₩9,720 | ₩9,079 | ₩9,185 | -5.49% | 8.3만 |
|---|
| 2026.05.07 | ₩9,933 | ₩10,147 | ₩9,485 | ₩9,613 | -3.23% | 5.7만 |
|---|
| 2026.05.06 | ₩9,506 | ₩9,922 | ₩9,143 | ₩9,922 | +4.38% | 7.2만 |
|---|
| 2026.05.05 | ₩10,254 | ₩10,254 | ₩9,314 | ₩9,538 | -6.98% | 9.4만 |
|---|
| 2026.05.04 | ₩10,574 | ₩10,788 | ₩9,944 | ₩10,328 | -2.32% | 5.5만 |
|---|
| 2026.05.01 | ₩11,001 | ₩11,215 | ₩10,467 | ₩10,606 | -3.59% | 9.4만 |
|---|
| 2026.04.30 | ₩9,613 | ₩11,535 | ₩9,613 | ₩11,215 | +16.67% | 20.9만 |
|---|
| 2026.04.29 | ₩10,040 | ₩10,040 | ₩9,185 | ₩9,773 | -2.66% | 13.8만 |
|---|
| 2026.04.28 | ₩9,388 | ₩11,215 | ₩9,004 | ₩10,681 | +13.77% | 48.4만 |
|---|
| 2026.04.27 | ₩9,399 | ₩9,773 | ₩8,331 | ₩9,185 | -2.27% | 305.8만 |
|---|
| 2026.04.24 | ₩10,478 | ₩10,681 | ₩9,613 | ₩9,933 | -5.20% | 7.3만 |
|---|
| 2026.04.23 | ₩10,681 | ₩10,788 | ₩10,168 | ₩10,681 | 0.00% | 8.4만 |
|---|
| 2026.04.22 | ₩11,749 | ₩11,749 | ₩10,788 | ₩10,894 | -7.27% | 9만 |
|---|
| 2026.04.21 | ₩12,176 | ₩12,497 | ₩11,685 | ₩11,749 | -3.51% | 9.5만 |
|---|
| 2026.04.20 | ₩11,749 | ₩12,283 | ₩11,535 | ₩12,176 | +3.64% | 8.3만 |
|---|
| 2026.04.17 | ₩12,069 | ₩12,390 | ₩11,642 | ₩11,962 | -0.88% | 9.9만 |
|---|
| 2026.04.16 | ₩12,283 | ₩12,497 | ₩11,856 | ₩12,069 | -1.74% | 19.2만 |
|---|
| 2026.04.15 | ₩11,856 | ₩18,585 | ₩11,535 | ₩13,244 | +11.71% | 89.2만 |
|---|
| 2026.04.14 | ₩12,603 | ₩12,924 | ₩11,749 | ₩11,856 | -5.93% | 4.8만 |
|---|
| 2026.04.13 | ₩11,749 | ₩13,351 | ₩11,322 | ₩13,244 | +12.73% | 10.6만 |
|---|
| 2026.04.10 | ₩14,740 | ₩14,740 | ₩12,283 | ₩12,603 | -14.49% | 17.1만 |
|---|
| 2026.04.09 | ₩13,992 | ₩16,235 | ₩13,671 | ₩14,312 | +2.29% | 20.9만 |
|---|
| 2026.04.08 | ₩16,342 | ₩17,837 | ₩13,885 | ₩14,099 | -13.73% | 364.7만 |
|---|
| 2026.04.07 | ₩11,428 | ₩14,526 | ₩11,375 | ₩13,778 | +20.56% | 24.8만 |
|---|
| 2026.04.06 | ₩11,642 | ₩11,642 | ₩10,788 | ₩11,322 | -2.75% | 1.2만 |
|---|
| 2026.04.02 | ₩11,322 | ₩11,749 | ₩10,681 | ₩11,642 | +2.83% | 1.5만 |
|---|
| 2026.04.01 | ₩10,681 | ₩12,176 | ₩10,147 | ₩11,215 | +5.00% | 5.2만 |
|---|
| 2026.03.31 | ₩9,292 | ₩10,788 | ₩9,239 | ₩10,788 | +16.09% | 1.2만 |
|---|
| 2026.03.30 | ₩10,788 | ₩11,001 | ₩8,224 | ₩9,271 | -14.06% | 4.7만 |
|---|
| 2026.03.27 | ₩11,749 | ₩11,749 | ₩10,894 | ₩11,215 | -4.55% | 3만 |
|---|
| 2026.03.26 | ₩12,390 | ₩13,351 | ₩12,069 | ₩12,390 | 0.00% | 2.4만 |
|---|
| 2026.03.25 | ₩12,283 | ₩13,031 | ₩12,069 | ₩12,817 | +4.35% | 2.1만 |
|---|
| 2026.03.24 | ₩12,390 | ₩12,603 | ₩11,856 | ₩12,283 | -0.86% | 1.6만 |
|---|
| 2026.03.23 | ₩13,244 | ₩13,244 | ₩11,856 | ₩12,603 | -4.84% | 2.6만 |
|---|
| 2026.03.20 | ₩13,031 | ₩13,671 | ₩12,497 | ₩13,137 | +0.82% | 4.8만 |
|---|
| 2026.03.19 | ₩13,244 | ₩13,650 | ₩12,336 | ₩12,924 | -2.42% | 4.8만 |
|---|
| 2026.03.18 | ₩13,244 | ₩13,565 | ₩12,657 | ₩13,244 | 0.00% | 6.9만 |
|---|
| 2026.03.17 | ₩11,749 | ₩13,244 | ₩11,322 | ₩13,137 | +11.82% | 23.1만 |
|---|
| 2026.03.16 | ₩14,312 | ₩15,380 | ₩10,147 | ₩11,001 | -23.13% | 174.4만 |
|---|
| 2026.03.13 | ₩18,691 | ₩19,119 | ₩17,303 | ₩17,623 | -5.71% | 1.1만 |
|---|
| 2026.03.12 | ₩18,051 | ₩19,119 | ₩17,837 | ₩18,478 | +2.37% | 1.3만 |
|---|
| 2026.03.11 | ₩18,051 | ₩19,055 | ₩16,662 | ₩18,051 | 0.00% | 1.1만 |
|---|
| 2026.03.10 | ₩17,089 | ₩18,691 | ₩16,662 | ₩18,371 | +7.50% | 1.4만 |
|---|
| 2026.03.09 | ₩16,982 | ₩17,623 | ₩16,342 | ₩17,517 | +3.14% | 9.7천 |
|---|
| 2026.03.06 | ₩17,623 | ₩17,623 | ₩16,609 | ₩17,303 | -1.82% | 7.2천 |
|---|
| 2026.03.05 | ₩18,371 | ₩18,424 | ₩17,303 | ₩17,303 | -5.81% | 4.3천 |
|---|
| 2026.03.04 | ₩17,196 | ₩18,264 | ₩17,004 | ₩18,264 | +6.21% | 9천 |
|---|
| 2026.03.03 | ₩17,517 | ₩18,051 | ₩16,769 | ₩17,303 | -1.22% | 9.7천 |
|---|
| 2026.03.02 | ₩18,157 | ₩19,065 | ₩17,837 | ₩18,157 | 0.00% | 7.7천 |
|---|
| 2026.02.27 | ₩19,012 | ₩19,087 | ₩18,157 | ₩18,585 | -2.25% | 6.4천 |
|---|
| 2026.02.26 | ₩19,546 | ₩19,653 | ₩18,691 | ₩19,012 | -2.73% | 1.1만 |
|---|
| 2026.02.25 | ₩19,225 | ₩20,080 | ₩18,691 | ₩19,012 | -1.11% | 1.2만 |
|---|
| 2026.02.24 | ₩17,730 | ₩19,225 | ₩17,196 | ₩19,012 | +7.23% | 1.6만 |
|---|
| 2026.02.23 | ₩18,798 | ₩19,546 | ₩17,666 | ₩17,837 | -5.11% | 9.8천 |
|---|
| 2026.02.20 | ₩18,691 | ₩20,400 | ₩18,157 | ₩18,798 | +0.57% | 1.3만 |
|---|
| 2026.02.19 | ₩18,798 | ₩18,798 | ₩17,848 | ₩18,478 | -1.70% | 4.6천 |
|---|
| 2026.02.18 | ₩18,157 | ₩19,119 | ₩17,890 | ₩18,691 | +2.94% | 6.5천 |
|---|
| 2026.02.17 | ₩18,157 | ₩19,225 | ₩17,623 | ₩18,371 | +1.18% | 6.1천 |
|---|
| 2026.02.13 | ₩19,119 | ₩19,759 | ₩17,623 | ₩18,051 | -5.59% | 1.2만 |
|---|
| 2026.02.12 | ₩19,653 | ₩20,400 | ₩18,264 | ₩19,332 | -1.63% | 8.6천 |
|---|
| 2026.02.11 | ₩20,721 | ₩21,468 | ₩19,225 | ₩19,866 | -4.12% | 3만 |
|---|
| 2026.02.10 | ₩21,148 | ₩23,284 | ₩20,507 | ₩20,721 | -2.02% | 5.4만 |
|---|
| 2026.02.09 | ₩21,041 | ₩21,362 | ₩20,187 | ₩20,721 | -1.52% | 1.1만 |
|---|
| 2026.02.06 | ₩18,264 | ₩21,362 | ₩18,051 | ₩21,041 | +15.20% | 1.7만 |
|---|
| 2026.02.05 | ₩19,866 | ₩21,255 | ₩17,303 | ₩18,264 | -8.06% | 2.4만 |
|---|
| 2026.02.04 | ₩21,041 | ₩21,575 | ₩18,809 | ₩19,759 | -6.09% | 1.5만 |
|---|
| 2026.02.03 | ₩22,430 | ₩24,566 | ₩20,828 | ₩21,682 | -3.33% | 4.7만 |
|---|
| 2026.02.02 | ₩23,498 | ₩23,658 | ₩21,362 | ₩21,896 | -6.82% | 2.4만 |
|---|
| 2026.01.30 | ₩24,779 | ₩24,779 | ₩23,284 | ₩23,498 | -5.17% | 5.9천 |
|---|
| 2026.01.29 | ₩25,527 | ₩25,634 | ₩23,605 | ₩24,779 | -2.93% | 1.3만 |
|---|
| 2026.01.28 | ₩26,061 | ₩26,061 | ₩24,566 | ₩24,779 | -4.92% | 9.9천 |
|---|
| 2026.01.27 | ₩25,634 | ₩26,595 | ₩24,886 | ₩25,634 | 0.00% | 1.2만 |
|---|
| 2026.01.26 | ₩26,275 | ₩28,304 | ₩25,313 | ₩25,954 | -1.22% | 3.2만 |
|---|
| 2026.01.23 | ₩27,022 | ₩27,450 | ₩25,634 | ₩26,275 | -2.77% | 1.6만 |
|---|
| 2026.01.22 | ₩27,984 | ₩28,197 | ₩24,459 | ₩27,236 | -2.67% | 4.8만 |
|---|
| 2026.01.21 | ₩27,984 | ₩28,304 | ₩24,673 | ₩27,450 | -1.91% | 2.7만 |
|---|
| 2026.01.20 | ₩28,838 | ₩31,081 | ₩26,809 | ₩27,770 | -3.70% | 3만 |
|---|
| 2026.01.16 | ₩29,586 | ₩29,799 | ₩27,973 | ₩29,052 | -1.81% | 8.1천 |
|---|
| 2026.01.15 | ₩28,518 | ₩29,906 | ₩27,236 | ₩28,731 | +0.75% | 1.9만 |
|---|
| 2026.01.14 | ₩26,275 | ₩29,458 | ₩25,869 | ₩27,770 | +5.69% | 2.1만 |
|---|
| 2026.01.13 | ₩29,799 | ₩30,227 | ₩25,420 | ₩27,022 | -9.32% | 2.3만 |
|---|
| 2026.01.12 | ₩29,693 | ₩30,547 | ₩28,625 | ₩30,440 | +2.52% | 1.1만 |
|---|
| 2026.01.09 | ₩31,188 | ₩31,615 | ₩30,120 | ₩30,761 | -1.37% | 9.6천 |
|---|
| 2026.01.08 | ₩30,974 | ₩32,042 | ₩30,440 | ₩30,547 | -1.38% | 9.2천 |
|---|
| 2026.01.07 | ₩32,042 | ₩32,576 | ₩31,188 | ₩31,188 | -2.67% | 1만 |
|---|
| 2026.01.06 | ₩31,936 | ₩33,110 | ₩31,455 | ₩33,110 | +3.68% | 1.6만 |
|---|
| 2026.01.05 | ₩32,042 | ₩32,256 | ₩29,906 | ₩30,974 | -3.33% | 2.9만 |
|---|
| 2026.01.02 | ₩29,372 | ₩31,829 | ₩29,372 | ₩31,402 | +6.91% | 1.3만 |
|---|
| 2025.12.31 | ₩30,974 | ₩32,042 | ₩28,304 | ₩29,479 | -4.83% | 1.4만 |
|---|
| 2025.12.30 | ₩28,304 | ₩30,440 | ₩27,343 | ₩30,120 | +6.42% | 1.8만 |
|---|
| 2025.12.29 | ₩30,440 | ₩32,683 | ₩27,450 | ₩28,411 | -6.67% | 1.5만 |
|---|
| 2025.12.26 | ₩31,188 | ₩31,188 | ₩29,159 | ₩29,906 | -4.11% | 1.1만 |
|---|
| 2025.12.24 | ₩32,790 | ₩32,897 | ₩28,838 | ₩30,761 | -6.19% | 2.2만 |
|---|
| 2025.12.23 | ₩30,654 | ₩34,766 | ₩30,654 | ₩32,683 | +6.62% | 4.3만 |
|---|
| 2025.12.22 | ₩31,936 | ₩32,576 | ₩30,120 | ₩30,974 | -3.01% | 1.7만 |
|---|
| 2025.12.19 | ₩31,402 | ₩32,576 | ₩30,013 | ₩32,042 | +2.04% | 1.4만 |
|---|
| 2025.12.18 | ₩31,936 | ₩32,149 | ₩29,906 | ₩31,081 | -2.68% | 1.5만 |
|---|
| 2025.12.17 | ₩33,858 | ₩34,926 | ₩32,042 | ₩32,042 | -5.36% | 1.2만 |
|---|
| 2025.12.16 | ₩34,926 | ₩37,383 | ₩32,042 | ₩33,431 | -4.28% | 1.6만 |
|---|
| 2025.12.15 | ₩36,422 | ₩37,383 | ₩35,460 | ₩35,781 | -1.76% | 7.2천 |
|---|
| 2025.12.12 | ₩37,981 | ₩39,135 | ₩36,512 | ₩36,512 | -3.87% | 1.2만 |
|---|
| 2025.12.11 | ₩43,856 | ₩43,856 | ₩37,246 | ₩37,351 | -14.83% | 2.7만 |
|---|
| 2025.12.10 | ₩45,115 | ₩45,115 | ₩41,968 | ₩44,276 | -1.86% | 1.9만 |
|---|
| 2025.12.09 | ₩41,968 | ₩46,165 | ₩41,128 | ₩45,640 | +8.75% | 2만 |
|---|
| 2025.12.08 | ₩43,961 | ₩43,961 | ₩39,869 | ₩41,863 | -4.77% | 1.3만 |
|---|
| 2025.12.05 | ₩38,401 | ₩46,794 | ₩38,401 | ₩43,542 | +13.39% | 5만 |
|---|
| 2025.12.04 | ₩39,660 | ₩40,184 | ₩37,058 | ₩37,981 | -4.23% | 1.5만 |
|---|
| 2025.12.03 | ₩34,518 | ₩41,968 | ₩33,994 | ₩39,450 | +14.29% | 3.2만 |
|---|
| 2025.12.02 | ₩36,512 | ₩36,512 | ₩33,050 | ₩34,099 | -6.61% | 1.9만 |
|---|
| 2025.12.01 | ₩39,869 | ₩39,869 | ₩36,512 | ₩36,512 | -8.42% | 1만 |
|---|
| 2025.11.28 | ₩40,604 | ₩40,604 | ₩38,820 | ₩38,925 | -4.13% | 1.2만 |
|---|
| 2025.11.26 | ₩37,771 | ₩41,863 | ₩37,771 | ₩40,551 | +7.36% | 1.3만 |
|---|
| 2025.11.25 | ₩42,387 | ₩42,387 | ₩36,722 | ₩36,827 | -13.12% | 2만 |
|---|
| 2025.11.24 | ₩46,374 | ₩48,368 | ₩42,178 | ₩42,492 | -8.37% | 2.9만 |
|---|
| 2025.11.21 | ₩47,843 | ₩49,837 | ₩44,066 | ₩46,689 | -2.41% | 2.7만 |
|---|
| 2025.11.20 | ₩46,165 | ₩53,352 | ₩46,165 | ₩46,689 | +1.14% | 6.4만 |
|---|
| 2025.11.19 | ₩43,646 | ₩53,299 | ₩43,646 | ₩46,165 | +5.77% | 8.3만 |
|---|
| 2025.11.18 | ₩45,220 | ₩47,738 | ₩40,709 | ₩43,856 | -3.02% | 7.2만 |
|---|
| 2025.11.17 | ₩57,181 | ₩58,514 | ₩44,591 | ₩47,319 | -17.25% | 20.1만 |
|---|
| 2025.11.14 | ₩43,017 | ₩74,808 | ₩43,017 | ₩66,309 | +54.15% | 434만 |
|---|
| 2025.11.13 | ₩32,630 | ₩52,040 | ₩32,525 | ₩43,856 | +34.41% | 143.7만 |
|---|
| 2025.11.12 | ₩32,420 | ₩33,994 | ₩31,581 | ₩33,469 | +3.24% | 10만 |
|---|
| 2025.11.11 | ₩33,574 | ₩37,771 | ₩31,791 | ₩35,358 | +5.31% | 302.2만 |
|---|
| 2025.11.10 | ₩27,384 | ₩29,063 | ₩26,230 | ₩27,699 | +1.15% | 9.1만 |
|---|
| 2025.11.07 | ₩24,236 | ₩26,230 | ₩22,558 | ₩25,181 | +3.90% | 3.2만 |
|---|
| 2025.11.06 | ₩25,495 | ₩26,650 | ₩24,236 | ₩25,181 | -1.23% | 3.5만 |
|---|
| 2025.11.05 | ₩33,889 | ₩34,099 | ₩25,915 | ₩26,440 | -21.98% | 53.4만 |
|---|
| 2025.11.04 | ₩31,056 | ₩31,581 | ₩29,273 | ₩29,273 | -5.74% | 1.9만 |
|---|
| 2025.11.03 | ₩34,938 | ₩35,043 | ₩30,479 | ₩31,791 | -9.01% | 3.1만 |
|---|
| 2025.10.31 | ₩36,197 | ₩37,823 | ₩35,253 | ₩35,882 | -0.87% | 2.4만 |
|---|
| 2025.10.30 | ₩40,709 | ₩42,283 | ₩35,882 | ₩36,827 | -9.54% | 4만 |
|---|
| 2025.10.29 | ₩39,869 | ₩52,984 | ₩34,623 | ₩44,381 | +11.32% | 35.1만 |
|---|
| 2025.10.28 | ₩41,443 | ₩44,591 | ₩40,079 | ₩40,499 | -2.28% | 4.6만 |
|---|
| 2025.10.27 | ₩47,214 | ₩47,539 | ₩39,869 | ₩41,653 | -11.78% | 6.9만 |
|---|
| 2025.10.24 | ₩50,361 | ₩53,509 | ₩49,417 | ₩50,361 | 0.00% | 4.6만 |
|---|
| 2025.10.23 | ₩54,768 | ₩57,916 | ₩50,361 | ₩51,935 | -5.17% | 3.9만 |
|---|
| 2025.10.22 | ₩60,119 | ₩61,063 | ₩51,620 | ₩55,083 | -8.38% | 5.1만 |
|---|
| 2025.10.21 | ₩57,286 | ₩61,063 | ₩50,361 | ₩53,509 | -6.59% | 11.2만 |
|---|
| 2025.10.20 | ₩82,467 | ₩83,726 | ₩78,690 | ₩79,004 | -4.20% | 8.1만 |
|---|
| 2025.10.17 | ₩79,949 | ₩96,946 | ₩77,116 | ₩88,447 | +10.63% | 9.3만 |
|---|
| 2025.10.16 | ₩103,870 | ₩117,720 | ₩73,968 | ₩75,857 | -26.97% | 37.9만 |
|---|
| 2025.10.15 | ₩90,650 | ₩90,650 | ₩79,004 | ₩82,152 | -9.38% | 2.9만 |
|---|
| 2025.10.14 | ₩78,690 | ₩90,336 | ₩73,968 | ₩88,132 | +12.00% | 4.1만 |
|---|
| 2025.10.13 | ₩78,690 | ₩79,634 | ₩72,394 | ₩77,431 | -1.60% | 3.3만 |
|---|
| 2025.10.10 | ₩91,280 | ₩91,280 | ₩79,004 | ₩79,004 | -13.45% | 3.8만 |
|---|