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 | ₩4,073 | ₩4,140 | ₩3,940 | ₩3,966 | -2.62% | 15.5만 |
| 2026.10.08 | ₩4,140 | ₩4,247 | ₩3,966 | ₩4,006 | -3.23% | 22.1만 |
| 2026.10.07 | ₩4,354 | ₩4,487 | ₩4,180 | ₩4,180 | -3.99% | 26.9만 |
| 2026.10.06 | ₩5,128 | ₩5,475 | ₩4,367 | ₩4,367 | -14.84% | 131.5만 |
| 2026.10.05 | ₩4,808 | ₩5,182 | ₩4,701 | ₩4,914 | +2.22% | 135.4만 |
| 2026.10.02 | ₩3,980 | ₩6,610 | ₩3,526 | ₩5,101 | +28.19% | 4920.5만 |
| 2026.10.01 | ₩3,659 | ₩3,659 | ₩3,526 | ₩3,592 | -1.82% | 10만 |
| 2026.09.30 | ₩3,499 | ₩3,966 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,579 |
| +2.29% |
| 28.9만 |
| 2026.09.29 | ₩3,686 | ₩3,706 | ₩3,439 | ₩3,539 | -3.99% | 13.6만 |
|---|
| 2026.09.28 | ₩3,793 | ₩3,940 | ₩3,672 | ₩3,699 | -2.46% | 13.8만 |
|---|
| 2026.09.25 | ₩3,806 | ₩3,913 | ₩3,726 | ₩3,753 | -1.40% | 9.1만 |
|---|
| 2026.09.24 | ₩4,407 | ₩4,407 | ₩3,793 | ₩3,819 | -13.33% | 27.5만 |
|---|
| 2026.09.23 | ₩4,314 | ₩4,379 | ₩4,010 | ₩4,020 | -6.81% | 14.4만 |
|---|
| 2026.09.22 | ₩4,407 | ₩4,593 | ₩4,287 | ₩4,314 | -2.12% | 8.5만 |
|---|
| 2026.09.21 | ₩4,447 | ₩4,557 | ₩4,367 | ₩4,434 | -0.30% | 8.5만 |
|---|
| 2026.09.18 | ₩4,460 | ₩4,554 | ₩4,340 | ₩4,420 | -0.90% | 10.3만 |
|---|
| 2026.09.17 | ₩4,380 | ₩4,808 | ₩4,247 | ₩4,567 | +4.27% | 36.4만 |
|---|
| 2026.09.16 | ₩4,500 | ₩4,538 | ₩4,113 | ₩4,233 | -5.93% | 25.6만 |
|---|
| 2026.09.15 | ₩4,687 | ₩4,834 | ₩4,340 | ₩4,567 | -2.56% | 27.4만 |
|---|
| 2026.09.14 | ₩4,407 | ₩4,627 | ₩4,407 | ₩4,487 | +1.82% | 6.6만 |
|---|
| 2026.09.11 | ₩4,647 | ₩4,808 | ₩4,420 | ₩4,447 | -4.31% | 14.4만 |
|---|
| 2026.09.10 | ₩4,527 | ₩4,821 | ₩4,340 | ₩4,674 | +3.24% | 12.4만 |
|---|
| 2026.09.09 | ₩4,794 | ₩4,861 | ₩4,460 | ₩4,621 | -3.62% | 23.9만 |
|---|
| 2026.09.08 | ₩4,661 | ₩4,778 | ₩4,407 | ₩4,687 | +0.57% | 16.4만 |
|---|
| 2026.09.04 | ₩4,794 | ₩4,914 | ₩4,342 | ₩4,727 | -1.39% | 35.8만 |
|---|
| 2026.09.03 | ₩4,180 | ₩5,021 | ₩4,180 | ₩4,794 | +14.70% | 80.6만 |
|---|
| 2026.09.02 | ₩4,040 | ₩4,287 | ₩3,877 | ₩4,046 | +0.17% | 28.3만 |
|---|
| 2026.09.01 | ₩4,701 | ₩4,834 | ₩4,100 | ₩4,167 | -11.36% | 39.8만 |
|---|
| 2026.08.31 | ₩4,808 | ₩5,168 | ₩4,701 | ₩4,901 | +1.94% | 31.8만 |
|---|
| 2026.08.28 | ₩5,262 | ₩5,742 | ₩4,861 | ₩5,141 | -2.28% | 73.7만 |
|---|
| 2026.08.27 | ₩5,117 | ₩5,342 | ₩4,818 | ₩5,171 | +1.04% | 62.1만 |
|---|
| 2026.08.26 | ₩6,902 | ₩6,966 | ₩4,295 | ₩4,904 | -28.95% | 141.6만 |
|---|
| 2026.08.25 | ₩6,912 | ₩7,361 | ₩6,731 | ₩6,944 | +0.46% | 30.1만 |
|---|
| 2026.08.24 | ₩6,870 | ₩7,051 | ₩6,635 | ₩6,848 | -0.31% | 18.6만 |
|---|
| 2026.08.21 | ₩7,414 | ₩7,575 | ₩6,688 | ₩6,987 | -5.76% | 33.9만 |
|---|
| 2026.08.20 | ₩7,393 | ₩7,927 | ₩7,222 | ₩7,340 | -0.72% | 32만 |
|---|
| 2026.08.19 | ₩7,820 | ₩8,034 | ₩7,190 | ₩7,393 | -5.46% | 49.2만 |
|---|
| 2026.08.18 | ₩7,511 | ₩8,098 | ₩7,372 | ₩7,820 | +4.13% | 45.9만 |
|---|
| 2026.08.17 | ₩7,649 | ₩8,536 | ₩7,372 | ₩7,820 | +2.23% | 134.1만 |
|---|
| 2026.08.14 | ₩9,615 | ₩9,733 | ₩6,848 | ₩7,318 | -23.89% | 967.3만 |
|---|
| 2026.08.13 | ₩6,987 | ₩7,692 | ₩6,474 | ₩7,479 | +7.03% | 87.8만 |
|---|
| 2026.08.12 | ₩7,062 | ₩7,308 | ₩6,325 | ₩6,624 | -6.20% | 530만 |
|---|
| 2026.08.11 | ₩6,517 | ₩6,613 | ₩6,218 | ₩6,282 | -3.61% | 26.4만 |
|---|
| 2026.08.10 | ₩6,122 | ₩7,051 | ₩5,780 | ₩6,934 | +13.26% | 76.9만 |
|---|
| 2026.08.07 | ₩6,944 | ₩6,955 | ₩5,983 | ₩6,528 | -6.00% | 69.5만 |
|---|
| 2026.08.06 | ₩7,799 | ₩8,333 | ₩6,624 | ₩7,147 | -8.36% | 105.1만 |
|---|
| 2026.08.05 | ₩8,109 | ₩8,857 | ₩7,799 | ₩8,290 | +2.24% | 99만 |
|---|
| 2026.08.04 | ₩10,363 | ₩10,363 | ₩8,547 | ₩8,867 | -14.43% | 281.8만 |
|---|
| 2026.08.03 | ₩11,538 | ₩12,713 | ₩9,188 | ₩9,775 | -15.28% | 725.7만 |
|---|
| 2026.07.31 | ₩15,705 | ₩16,773 | ₩9,295 | ₩9,487 | -39.59% | 2015.8만 |
|---|
| 2026.07.30 | ₩3,451 | ₩19,658 | ₩3,408 | ₩17,201 | +398.45% | 8068.7만 |
|---|
| 2026.07.29 | ₩3,205 | ₩3,205 | ₩2,853 | ₩2,885 | -10.00% | 9.8만 |
|---|
| 2026.07.28 | ₩3,162 | ₩3,205 | ₩2,991 | ₩3,194 | +1.01% | 5.3만 |
|---|
| 2026.07.27 | ₩3,504 | ₩3,504 | ₩3,056 | ₩3,098 | -11.59% | 8.6만 |
|---|
| 2026.07.24 | ₩3,835 | ₩3,835 | ₩3,419 | ₩3,419 | -10.86% | 7.5만 |
|---|
| 2026.07.23 | ₩3,365 | ₩3,932 | ₩3,312 | ₩3,835 | +13.97% | 21.6만 |
|---|
| 2026.07.22 | ₩3,023 | ₩4,786 | ₩2,778 | ₩3,312 | +9.54% | 184.6만 |
|---|
| 2026.07.21 | ₩2,991 | ₩3,312 | ₩2,799 | ₩3,066 | +2.50% | 9.7만 |
|---|
| 2026.07.20 | ₩3,365 | ₩3,419 | ₩2,895 | ₩2,927 | -13.02% | 12.4만 |
|---|
| 2026.07.17 | ₩4,305 | ₩4,348 | ₩3,130 | ₩3,376 | -21.59% | 31.2만 |
|---|
| 2026.07.16 | ₩4,914 | ₩5,128 | ₩4,765 | ₩5,011 | +1.96% | 6.4만 |
|---|
| 2026.07.15 | ₩5,342 | ₩5,534 | ₩4,808 | ₩4,914 | -8.00% | 6.9만 |
|---|
| 2026.07.14 | ₩4,765 | ₩5,758 | ₩4,733 | ₩5,203 | +9.19% | 11.5만 |
|---|
| 2026.07.13 | ₩5,214 | ₩5,214 | ₩4,241 | ₩4,765 | -8.61% | 10.6만 |
|---|
| 2026.07.10 | ₩5,331 | ₩5,331 | ₩4,914 | ₩5,085 | -4.61% | 3.5만 |
|---|
| 2026.07.09 | ₩5,449 | ₩5,449 | ₩5,075 | ₩5,149 | -5.49% | 4.3만 |
|---|
| 2026.07.08 | ₩5,684 | ₩5,684 | ₩4,882 | ₩5,342 | -6.02% | 12.2만 |
|---|
| 2026.07.07 | ₩6,090 | ₩6,143 | ₩5,662 | ₩5,662 | -7.02% | 3.1만 |
|---|
| 2026.07.06 | ₩6,196 | ₩6,410 | ₩5,983 | ₩6,250 | +0.86% | 2.4만 |
|---|
| 2026.07.02 | ₩5,876 | ₩6,282 | ₩5,769 | ₩6,196 | +5.45% | 2.9만 |
|---|
| 2026.07.01 | ₩6,004 | ₩6,100 | ₩5,876 | ₩5,876 | -2.14% | 5.8만 |
|---|
| 2026.06.30 | ₩6,410 | ₩6,485 | ₩6,143 | ₩6,186 | -3.50% | 8.5만 |
|---|
| 2026.06.29 | ₩7,158 | ₩7,479 | ₩6,196 | ₩6,421 | -10.30% | 10만 |
|---|
| 2026.06.26 | ₩6,293 | ₩7,446 | ₩6,218 | ₩6,944 | +10.36% | 8.8만 |
|---|
| 2026.06.25 | ₩6,464 | ₩6,731 | ₩5,876 | ₩6,282 | -2.81% | 8만 |
|---|
| 2026.06.24 | ₩6,902 | ₩6,902 | ₩6,271 | ₩6,549 | -5.11% | 6.2만 |
|---|
| 2026.06.23 | ₩7,147 | ₩7,158 | ₩6,538 | ₩6,763 | -5.38% | 5만 |
|---|
| 2026.06.22 | ₩7,190 | ₩7,831 | ₩6,976 | ₩7,147 | -0.59% | 4.9만 |
|---|
| 2026.06.18 | ₩6,934 | ₩7,308 | ₩6,731 | ₩6,859 | -1.08% | 7.6만 |
|---|
| 2026.06.17 | ₩7,350 | ₩7,425 | ₩6,773 | ₩6,880 | -6.40% | 6.7만 |
|---|
| 2026.06.16 | ₩7,692 | ₩7,831 | ₩7,265 | ₩7,265 | -5.56% | 8.4만 |
|---|
| 2026.06.15 | ₩7,404 | ₩8,323 | ₩7,211 | ₩7,649 | +3.32% | 11만 |
|---|
| 2026.06.12 | ₩6,838 | ₩6,944 | ₩6,218 | ₩6,805 | -0.47% | 12.4만 |
|---|
| 2026.06.11 | ₩7,585 | ₩7,692 | ₩6,699 | ₩6,731 | -11.27% | 8.7만 |
|---|
| 2026.06.10 | ₩8,055 | ₩8,365 | ₩7,479 | ₩7,756 | -3.71% | 6만 |
|---|
| 2026.06.09 | ₩9,028 | ₩9,124 | ₩8,034 | ₩8,344 | -7.57% | 9.5만 |
|---|
| 2026.06.08 | ₩8,825 | ₩9,177 | ₩8,707 | ₩8,985 | +1.82% | 4.2만 |
|---|
| 2026.06.05 | ₩9,551 | ₩9,551 | ₩8,761 | ₩9,006 | -5.70% | 5.7만 |
|---|
| 2026.06.04 | ₩9,199 | ₩9,637 | ₩9,199 | ₩9,615 | +4.53% | 5.1만 |
|---|
| 2026.06.03 | ₩9,412 | ₩9,605 | ₩9,081 | ₩9,337 | -0.79% | 3.6만 |
|---|
| 2026.06.02 | ₩9,402 | ₩9,615 | ₩9,295 | ₩9,551 | +1.59% | 8.3만 |
|---|
| 2026.06.01 | ₩9,220 | ₩9,829 | ₩9,038 | ₩9,305 | +0.93% | 10.4만 |
|---|
| 2026.05.29 | ₩10,470 | ₩10,929 | ₩9,081 | ₩9,305 | -11.12% | 170.5만 |
|---|
| 2026.05.28 | ₩10,224 | ₩10,630 | ₩9,690 | ₩10,256 | +0.31% | 3.8만 |
|---|
| 2026.05.27 | ₩10,096 | ₩10,256 | ₩9,829 | ₩10,064 | -0.32% | 4만 |
|---|
| 2026.05.26 | ₩10,684 | ₩10,684 | ₩9,936 | ₩9,957 | -6.80% | 6만 |
|---|
| 2026.05.22 | ₩10,203 | ₩10,897 | ₩9,893 | ₩10,790 | +5.76% | 13.8만 |
|---|
| 2026.05.21 | ₩9,615 | ₩9,925 | ₩9,199 | ₩9,626 | +0.11% | 6.5만 |
|---|
| 2026.05.20 | ₩8,974 | ₩9,701 | ₩8,771 | ₩9,701 | +8.10% | 9.7만 |
|---|
| 2026.05.19 | ₩9,615 | ₩9,615 | ₩8,451 | ₩8,654 | -10.00% | 7.5만 |
|---|
| 2026.05.18 | ₩9,605 | ₩9,829 | ₩9,348 | ₩9,487 | -1.22% | 6.4만 |
|---|
| 2026.05.15 | ₩9,743 | ₩9,808 | ₩9,402 | ₩9,402 | -3.51% | 6.4만 |
|---|
| 2026.05.14 | ₩9,861 | ₩10,256 | ₩9,508 | ₩9,701 | -1.63% | 17.9만 |
|---|
| 2026.05.13 | ₩9,722 | ₩10,117 | ₩9,540 | ₩9,615 | -1.10% | 5만 |
|---|
| 2026.05.12 | ₩9,829 | ₩10,043 | ₩9,402 | ₩9,861 | +0.33% | 4.6만 |
|---|
| 2026.05.11 | ₩9,295 | ₩10,363 | ₩8,921 | ₩10,128 | +8.97% | 12.3만 |
|---|
| 2026.05.08 | ₩9,722 | ₩9,722 | ₩9,081 | ₩9,188 | -5.49% | 8.3만 |
|---|
| 2026.05.07 | ₩9,936 | ₩10,149 | ₩9,487 | ₩9,615 | -3.23% | 5.7만 |
|---|
| 2026.05.06 | ₩9,508 | ₩9,925 | ₩9,145 | ₩9,925 | +4.38% | 7.2만 |
|---|
| 2026.05.05 | ₩10,256 | ₩10,256 | ₩9,316 | ₩9,540 | -6.98% | 9.4만 |
|---|
| 2026.05.04 | ₩10,577 | ₩10,790 | ₩9,946 | ₩10,331 | -2.32% | 5.5만 |
|---|
| 2026.05.01 | ₩11,004 | ₩11,218 | ₩10,470 | ₩10,609 | -3.59% | 9.4만 |
|---|
| 2026.04.30 | ₩9,615 | ₩11,538 | ₩9,615 | ₩11,218 | +16.67% | 20.9만 |
|---|
| 2026.04.29 | ₩10,043 | ₩10,043 | ₩9,188 | ₩9,775 | -2.66% | 13.8만 |
|---|
| 2026.04.28 | ₩9,391 | ₩11,218 | ₩9,006 | ₩10,684 | +13.77% | 48.4만 |
|---|
| 2026.04.27 | ₩9,402 | ₩9,775 | ₩8,333 | ₩9,188 | -2.27% | 305.8만 |
|---|
| 2026.04.24 | ₩10,481 | ₩10,684 | ₩9,615 | ₩9,936 | -5.20% | 7.3만 |
|---|
| 2026.04.23 | ₩10,684 | ₩10,790 | ₩10,171 | ₩10,684 | 0.00% | 8.4만 |
|---|
| 2026.04.22 | ₩11,752 | ₩11,752 | ₩10,790 | ₩10,897 | -7.27% | 9만 |
|---|
| 2026.04.21 | ₩12,179 | ₩12,500 | ₩11,688 | ₩11,752 | -3.51% | 9.5만 |
|---|
| 2026.04.20 | ₩11,752 | ₩12,286 | ₩11,538 | ₩12,179 | +3.64% | 8.3만 |
|---|
| 2026.04.17 | ₩12,072 | ₩12,393 | ₩11,645 | ₩11,966 | -0.88% | 9.9만 |
|---|
| 2026.04.16 | ₩12,286 | ₩12,500 | ₩11,859 | ₩12,072 | -1.74% | 19.2만 |
|---|
| 2026.04.15 | ₩11,859 | ₩18,589 | ₩11,538 | ₩13,248 | +11.71% | 89.2만 |
|---|
| 2026.04.14 | ₩12,607 | ₩12,927 | ₩11,752 | ₩11,859 | -5.93% | 4.8만 |
|---|
| 2026.04.13 | ₩11,752 | ₩13,355 | ₩11,325 | ₩13,248 | +12.73% | 10.6만 |
|---|
| 2026.04.10 | ₩14,743 | ₩14,743 | ₩12,286 | ₩12,607 | -14.49% | 17.1만 |
|---|
| 2026.04.09 | ₩13,996 | ₩16,239 | ₩13,675 | ₩14,316 | +2.29% | 20.9만 |
|---|
| 2026.04.08 | ₩16,346 | ₩17,842 | ₩13,889 | ₩14,102 | -13.73% | 364.7만 |
|---|
| 2026.04.07 | ₩11,431 | ₩14,530 | ₩11,378 | ₩13,782 | +20.56% | 24.8만 |
|---|
| 2026.04.06 | ₩11,645 | ₩11,645 | ₩10,790 | ₩11,325 | -2.75% | 1.2만 |
|---|
| 2026.04.02 | ₩11,325 | ₩11,752 | ₩10,684 | ₩11,645 | +2.83% | 1.5만 |
|---|
| 2026.04.01 | ₩10,684 | ₩12,179 | ₩10,149 | ₩11,218 | +5.00% | 5.2만 |
|---|
| 2026.03.31 | ₩9,295 | ₩10,790 | ₩9,241 | ₩10,790 | +16.09% | 1.2만 |
|---|
| 2026.03.30 | ₩10,790 | ₩11,004 | ₩8,226 | ₩9,273 | -14.06% | 4.7만 |
|---|
| 2026.03.27 | ₩11,752 | ₩11,752 | ₩10,897 | ₩11,218 | -4.55% | 3만 |
|---|
| 2026.03.26 | ₩12,393 | ₩13,355 | ₩12,072 | ₩12,393 | 0.00% | 2.4만 |
|---|
| 2026.03.25 | ₩12,286 | ₩13,034 | ₩12,072 | ₩12,820 | +4.35% | 2.1만 |
|---|
| 2026.03.24 | ₩12,393 | ₩12,607 | ₩11,859 | ₩12,286 | -0.86% | 1.6만 |
|---|
| 2026.03.23 | ₩13,248 | ₩13,248 | ₩11,859 | ₩12,607 | -4.84% | 2.6만 |
|---|
| 2026.03.20 | ₩13,034 | ₩13,675 | ₩12,500 | ₩13,141 | +0.82% | 4.8만 |
|---|
| 2026.03.19 | ₩13,248 | ₩13,654 | ₩12,340 | ₩12,927 | -2.42% | 4.8만 |
|---|
| 2026.03.18 | ₩13,248 | ₩13,568 | ₩12,660 | ₩13,248 | 0.00% | 6.9만 |
|---|
| 2026.03.17 | ₩11,752 | ₩13,248 | ₩11,325 | ₩13,141 | +11.82% | 23.1만 |
|---|
| 2026.03.16 | ₩14,316 | ₩15,384 | ₩10,149 | ₩11,004 | -23.13% | 174.4만 |
|---|
| 2026.03.13 | ₩18,696 | ₩19,124 | ₩17,307 | ₩17,628 | -5.71% | 1.1만 |
|---|
| 2026.03.12 | ₩18,055 | ₩19,124 | ₩17,842 | ₩18,483 | +2.37% | 1.3만 |
|---|
| 2026.03.11 | ₩18,055 | ₩19,060 | ₩16,666 | ₩18,055 | 0.00% | 1.1만 |
|---|
| 2026.03.10 | ₩17,094 | ₩18,696 | ₩16,666 | ₩18,376 | +7.50% | 1.4만 |
|---|
| 2026.03.09 | ₩16,987 | ₩17,628 | ₩16,346 | ₩17,521 | +3.14% | 9.7천 |
|---|
| 2026.03.06 | ₩17,628 | ₩17,628 | ₩16,613 | ₩17,307 | -1.82% | 7.2천 |
|---|
| 2026.03.05 | ₩18,376 | ₩18,429 | ₩17,307 | ₩17,307 | -5.81% | 4.3천 |
|---|
| 2026.03.04 | ₩17,201 | ₩18,269 | ₩17,008 | ₩18,269 | +6.21% | 9천 |
|---|
| 2026.03.03 | ₩17,521 | ₩18,055 | ₩16,773 | ₩17,307 | -1.22% | 9.7천 |
|---|
| 2026.03.02 | ₩18,162 | ₩19,070 | ₩17,842 | ₩18,162 | 0.00% | 7.7천 |
|---|
| 2026.02.27 | ₩19,017 | ₩19,092 | ₩18,162 | ₩18,589 | -2.25% | 6.4천 |
|---|
| 2026.02.26 | ₩19,551 | ₩19,658 | ₩18,696 | ₩19,017 | -2.73% | 1.1만 |
|---|
| 2026.02.25 | ₩19,230 | ₩20,085 | ₩18,696 | ₩19,017 | -1.11% | 1.2만 |
|---|
| 2026.02.24 | ₩17,735 | ₩19,230 | ₩17,201 | ₩19,017 | +7.23% | 1.6만 |
|---|
| 2026.02.23 | ₩18,803 | ₩19,551 | ₩17,671 | ₩17,842 | -5.11% | 9.8천 |
|---|
| 2026.02.20 | ₩18,696 | ₩20,406 | ₩18,162 | ₩18,803 | +0.57% | 1.3만 |
|---|
| 2026.02.19 | ₩18,803 | ₩18,803 | ₩17,852 | ₩18,483 | -1.70% | 4.6천 |
|---|
| 2026.02.18 | ₩18,162 | ₩19,124 | ₩17,895 | ₩18,696 | +2.94% | 6.5천 |
|---|
| 2026.02.17 | ₩18,162 | ₩19,230 | ₩17,628 | ₩18,376 | +1.18% | 6.1천 |
|---|
| 2026.02.13 | ₩19,124 | ₩19,765 | ₩17,628 | ₩18,055 | -5.59% | 1.2만 |
|---|
| 2026.02.12 | ₩19,658 | ₩20,406 | ₩18,269 | ₩19,337 | -1.63% | 8.6천 |
|---|
| 2026.02.11 | ₩20,726 | ₩21,474 | ₩19,230 | ₩19,871 | -4.12% | 3만 |
|---|
| 2026.02.10 | ₩21,154 | ₩23,290 | ₩20,513 | ₩20,726 | -2.02% | 5.4만 |
|---|
| 2026.02.09 | ₩21,047 | ₩21,367 | ₩20,192 | ₩20,726 | -1.52% | 1.1만 |
|---|
| 2026.02.06 | ₩18,269 | ₩21,367 | ₩18,055 | ₩21,047 | +15.20% | 1.7만 |
|---|
| 2026.02.05 | ₩19,871 | ₩21,260 | ₩17,307 | ₩18,269 | -8.06% | 2.4만 |
|---|
| 2026.02.04 | ₩21,047 | ₩21,581 | ₩18,814 | ₩19,765 | -6.09% | 1.5만 |
|---|
| 2026.02.03 | ₩22,436 | ₩24,572 | ₩20,833 | ₩21,688 | -3.33% | 4.7만 |
|---|
| 2026.02.02 | ₩23,504 | ₩23,664 | ₩21,367 | ₩21,901 | -6.82% | 2.4만 |
|---|
| 2026.01.30 | ₩24,786 | ₩24,786 | ₩23,290 | ₩23,504 | -5.17% | 5.9천 |
|---|
| 2026.01.29 | ₩25,534 | ₩25,641 | ₩23,611 | ₩24,786 | -2.93% | 1.3만 |
|---|
| 2026.01.28 | ₩26,068 | ₩26,068 | ₩24,572 | ₩24,786 | -4.92% | 9.9천 |
|---|
| 2026.01.27 | ₩25,641 | ₩26,602 | ₩24,893 | ₩25,641 | 0.00% | 1.2만 |
|---|
| 2026.01.26 | ₩26,282 | ₩28,312 | ₩25,320 | ₩25,961 | -1.22% | 3.2만 |
|---|
| 2026.01.23 | ₩27,030 | ₩27,457 | ₩25,641 | ₩26,282 | -2.77% | 1.6만 |
|---|
| 2026.01.22 | ₩27,991 | ₩28,205 | ₩24,465 | ₩27,243 | -2.67% | 4.8만 |
|---|
| 2026.01.21 | ₩27,991 | ₩28,312 | ₩24,679 | ₩27,457 | -1.91% | 2.7만 |
|---|
| 2026.01.20 | ₩28,846 | ₩31,089 | ₩26,816 | ₩27,777 | -3.70% | 3만 |
|---|
| 2026.01.16 | ₩29,594 | ₩29,807 | ₩27,980 | ₩29,059 | -1.81% | 8.1천 |
|---|
| 2026.01.15 | ₩28,525 | ₩29,914 | ₩27,243 | ₩28,739 | +0.75% | 1.9만 |
|---|
| 2026.01.14 | ₩26,282 | ₩29,465 | ₩25,876 | ₩27,777 | +5.69% | 2.1만 |
|---|
| 2026.01.13 | ₩29,807 | ₩30,235 | ₩25,427 | ₩27,030 | -9.32% | 2.3만 |
|---|
| 2026.01.12 | ₩29,700 | ₩30,555 | ₩28,632 | ₩30,448 | +2.52% | 1.1만 |
|---|
| 2026.01.09 | ₩31,196 | ₩31,623 | ₩30,128 | ₩30,769 | -1.37% | 9.6천 |
|---|
| 2026.01.08 | ₩30,982 | ₩32,051 | ₩30,448 | ₩30,555 | -1.38% | 9.2천 |
|---|
| 2026.01.07 | ₩32,051 | ₩32,585 | ₩31,196 | ₩31,196 | -2.67% | 1만 |
|---|
| 2026.01.06 | ₩31,944 | ₩33,119 | ₩31,463 | ₩33,119 | +3.68% | 1.6만 |
|---|
| 2026.01.05 | ₩32,051 | ₩32,264 | ₩29,914 | ₩30,982 | -3.33% | 2.9만 |
|---|
| 2026.01.02 | ₩29,380 | ₩31,837 | ₩29,380 | ₩31,410 | +6.91% | 1.3만 |
|---|
| 2025.12.31 | ₩30,982 | ₩32,051 | ₩28,312 | ₩29,487 | -4.83% | 1.4만 |
|---|
| 2025.12.30 | ₩28,312 | ₩30,448 | ₩27,350 | ₩30,128 | +6.42% | 1.8만 |
|---|
| 2025.12.29 | ₩30,448 | ₩32,692 | ₩27,457 | ₩28,418 | -6.67% | 1.5만 |
|---|
| 2025.12.26 | ₩31,196 | ₩31,196 | ₩29,166 | ₩29,914 | -4.11% | 1.1만 |
|---|
| 2025.12.24 | ₩32,799 | ₩32,905 | ₩28,846 | ₩30,769 | -6.19% | 2.2만 |
|---|
| 2025.12.23 | ₩30,662 | ₩34,775 | ₩30,662 | ₩32,692 | +6.62% | 4.3만 |
|---|
| 2025.12.22 | ₩31,944 | ₩32,585 | ₩30,128 | ₩30,982 | -3.01% | 1.7만 |
|---|
| 2025.12.19 | ₩31,410 | ₩32,585 | ₩30,021 | ₩32,051 | +2.04% | 1.4만 |
|---|
| 2025.12.18 | ₩31,944 | ₩32,158 | ₩29,914 | ₩31,089 | -2.68% | 1.5만 |
|---|
| 2025.12.17 | ₩33,867 | ₩34,935 | ₩32,051 | ₩32,051 | -5.36% | 1.2만 |
|---|
| 2025.12.16 | ₩34,935 | ₩37,393 | ₩32,051 | ₩33,440 | -4.28% | 1.6만 |
|---|
| 2025.12.15 | ₩36,431 | ₩37,393 | ₩35,470 | ₩35,790 | -1.76% | 7.2천 |
|---|
| 2025.12.12 | ₩37,991 | ₩39,145 | ₩36,522 | ₩36,522 | -3.87% | 1.2만 |
|---|
| 2025.12.11 | ₩43,868 | ₩43,868 | ₩37,256 | ₩37,361 | -14.83% | 2.7만 |
|---|
| 2025.12.10 | ₩45,127 | ₩45,127 | ₩41,979 | ₩44,288 | -1.86% | 1.9만 |
|---|
| 2025.12.09 | ₩41,979 | ₩46,177 | ₩41,139 | ₩45,652 | +8.75% | 2만 |
|---|
| 2025.12.08 | ₩43,973 | ₩43,973 | ₩39,880 | ₩41,874 | -4.77% | 1.3만 |
|---|
| 2025.12.05 | ₩38,411 | ₩46,806 | ₩38,411 | ₩43,553 | +13.39% | 5만 |
|---|
| 2025.12.04 | ₩39,670 | ₩40,195 | ₩37,067 | ₩37,991 | -4.23% | 1.5만 |
|---|
| 2025.12.03 | ₩34,528 | ₩41,979 | ₩34,003 | ₩39,460 | +14.29% | 3.2만 |
|---|
| 2025.12.02 | ₩36,522 | ₩36,522 | ₩33,058 | ₩34,108 | -6.61% | 1.9만 |
|---|
| 2025.12.01 | ₩39,880 | ₩39,880 | ₩36,522 | ₩36,522 | -8.42% | 1만 |
|---|
| 2025.11.28 | ₩40,614 | ₩40,614 | ₩38,830 | ₩38,935 | -4.13% | 1.2만 |
|---|
| 2025.11.26 | ₩37,781 | ₩41,874 | ₩37,781 | ₩40,562 | +7.36% | 1.3만 |
|---|
| 2025.11.25 | ₩42,399 | ₩42,399 | ₩36,731 | ₩36,836 | -13.12% | 2만 |
|---|
| 2025.11.24 | ₩46,387 | ₩48,381 | ₩42,189 | ₩42,504 | -8.37% | 2.9만 |
|---|
| 2025.11.21 | ₩47,856 | ₩49,850 | ₩44,078 | ₩46,701 | -2.41% | 2.7만 |
|---|
| 2025.11.20 | ₩46,177 | ₩53,366 | ₩46,177 | ₩46,701 | +1.14% | 6.4만 |
|---|
| 2025.11.19 | ₩43,658 | ₩53,313 | ₩43,658 | ₩46,177 | +5.77% | 8.3만 |
|---|
| 2025.11.18 | ₩45,232 | ₩47,751 | ₩40,719 | ₩43,868 | -3.02% | 7.2만 |
|---|
| 2025.11.17 | ₩57,196 | ₩58,529 | ₩44,602 | ₩47,331 | -17.25% | 20.1만 |
|---|
| 2025.11.14 | ₩43,028 | ₩74,827 | ₩43,028 | ₩66,326 | +54.15% | 434만 |
|---|
| 2025.11.13 | ₩32,639 | ₩52,054 | ₩32,534 | ₩43,868 | +34.41% | 143.7만 |
|---|
| 2025.11.12 | ₩32,429 | ₩34,003 | ₩31,589 | ₩33,478 | +3.24% | 10만 |
|---|
| 2025.11.11 | ₩33,583 | ₩37,781 | ₩31,799 | ₩35,367 | +5.31% | 302.2만 |
|---|
| 2025.11.10 | ₩27,391 | ₩29,070 | ₩26,237 | ₩27,706 | +1.15% | 9.1만 |
|---|
| 2025.11.07 | ₩24,243 | ₩26,237 | ₩22,564 | ₩25,187 | +3.90% | 3.2만 |
|---|
| 2025.11.06 | ₩25,502 | ₩26,657 | ₩24,243 | ₩25,187 | -1.23% | 3.5만 |
|---|
| 2025.11.05 | ₩33,898 | ₩34,108 | ₩25,922 | ₩26,447 | -21.98% | 53.4만 |
|---|
| 2025.11.04 | ₩31,064 | ₩31,589 | ₩29,280 | ₩29,280 | -5.74% | 1.9만 |
|---|
| 2025.11.03 | ₩34,947 | ₩35,052 | ₩30,487 | ₩31,799 | -9.01% | 3.1만 |
|---|
| 2025.10.31 | ₩36,207 | ₩37,833 | ₩35,262 | ₩35,892 | -0.87% | 2.4만 |
|---|
| 2025.10.30 | ₩40,719 | ₩42,294 | ₩35,892 | ₩36,836 | -9.54% | 4만 |
|---|
| 2025.10.29 | ₩39,880 | ₩52,998 | ₩34,632 | ₩44,393 | +11.32% | 35.1만 |
|---|
| 2025.10.28 | ₩41,454 | ₩44,602 | ₩40,090 | ₩40,510 | -2.28% | 4.6만 |
|---|
| 2025.10.27 | ₩47,226 | ₩47,551 | ₩39,880 | ₩41,664 | -11.78% | 6.9만 |
|---|
| 2025.10.24 | ₩50,375 | ₩53,523 | ₩49,430 | ₩50,375 | 0.00% | 4.6만 |
|---|
| 2025.10.23 | ₩54,782 | ₩57,931 | ₩50,375 | ₩51,949 | -5.17% | 3.9만 |
|---|
| 2025.10.22 | ₩60,135 | ₩61,079 | ₩51,634 | ₩55,097 | -8.38% | 5.1만 |
|---|
| 2025.10.21 | ₩57,301 | ₩61,079 | ₩50,375 | ₩53,523 | -6.59% | 11.2만 |
|---|
| 2025.10.20 | ₩82,488 | ₩83,748 | ₩78,710 | ₩79,025 | -4.20% | 8.1만 |
|---|
| 2025.10.17 | ₩79,970 | ₩96,971 | ₩77,136 | ₩88,470 | +10.63% | 9.3만 |
|---|
| 2025.10.16 | ₩103,897 | ₩117,750 | ₩73,988 | ₩75,877 | -26.97% | 37.9만 |
|---|
| 2025.10.15 | ₩90,674 | ₩90,674 | ₩79,025 | ₩82,173 | -9.38% | 2.9만 |
|---|
| 2025.10.14 | ₩78,710 | ₩90,359 | ₩73,988 | ₩88,155 | +12.00% | 4.1만 |
|---|
| 2025.10.13 | ₩78,710 | ₩79,655 | ₩72,413 | ₩77,451 | -1.60% | 3.3만 |
|---|
| 2025.10.10 | ₩91,304 | ₩91,304 | ₩79,025 | ₩79,025 | -13.45% | 3.8만 |
|---|