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 | ₩4,070 | ₩4,137 | ₩3,937 | ₩3,963 | -2.62% | 15.5만 |
| 2026.10.08 | ₩4,137 | ₩4,244 | ₩3,963 | ₩4,003 | -3.23% | 22.1만 |
| 2026.10.07 | ₩4,350 | ₩4,484 | ₩4,177 | ₩4,177 | -3.99% | 26.9만 |
| 2026.10.06 | ₩5,124 | ₩5,471 | ₩4,364 | ₩4,364 | -14.84% | 131.5만 |
| 2026.10.05 | ₩4,804 | ₩5,178 | ₩4,697 | ₩4,911 | +2.22% | 135.4만 |
| 2026.10.02 | ₩3,977 | ₩6,606 | ₩3,523 | ₩5,098 | +28.19% | 4920.5만 |
| 2026.10.01 | ₩3,657 | ₩3,657 | ₩3,523 | ₩3,590 | -1.82% | 10만 |
| 2026.09.30 | ₩3,496 | ₩3,963 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,576 |
| +2.29% |
| 28.9만 |
| 2026.09.29 | ₩3,683 | ₩3,703 | ₩3,436 | ₩3,536 | -3.99% | 13.6만 |
|---|
| 2026.09.28 | ₩3,790 | ₩3,937 | ₩3,670 | ₩3,697 | -2.46% | 13.8만 |
|---|
| 2026.09.25 | ₩3,803 | ₩3,910 | ₩3,723 | ₩3,750 | -1.40% | 9.1만 |
|---|
| 2026.09.24 | ₩4,404 | ₩4,404 | ₩3,790 | ₩3,817 | -13.33% | 27.5만 |
|---|
| 2026.09.23 | ₩4,310 | ₩4,376 | ₩4,007 | ₩4,017 | -6.81% | 14.4만 |
|---|
| 2026.09.22 | ₩4,404 | ₩4,589 | ₩4,284 | ₩4,310 | -2.12% | 8.5만 |
|---|
| 2026.09.21 | ₩4,444 | ₩4,553 | ₩4,364 | ₩4,431 | -0.30% | 8.5만 |
|---|
| 2026.09.18 | ₩4,457 | ₩4,551 | ₩4,337 | ₩4,417 | -0.90% | 10.3만 |
|---|
| 2026.09.17 | ₩4,377 | ₩4,804 | ₩4,244 | ₩4,564 | +4.27% | 36.4만 |
|---|
| 2026.09.16 | ₩4,497 | ₩4,535 | ₩4,110 | ₩4,230 | -5.93% | 25.6만 |
|---|
| 2026.09.15 | ₩4,684 | ₩4,831 | ₩4,337 | ₩4,564 | -2.56% | 27.4만 |
|---|
| 2026.09.14 | ₩4,404 | ₩4,624 | ₩4,404 | ₩4,484 | +1.82% | 6.6만 |
|---|
| 2026.09.11 | ₩4,644 | ₩4,804 | ₩4,417 | ₩4,444 | -4.31% | 14.4만 |
|---|
| 2026.09.10 | ₩4,524 | ₩4,818 | ₩4,337 | ₩4,671 | +3.24% | 12.4만 |
|---|
| 2026.09.09 | ₩4,791 | ₩4,858 | ₩4,457 | ₩4,617 | -3.62% | 23.9만 |
|---|
| 2026.09.08 | ₩4,657 | ₩4,775 | ₩4,404 | ₩4,684 | +0.57% | 16.4만 |
|---|
| 2026.09.04 | ₩4,791 | ₩4,911 | ₩4,338 | ₩4,724 | -1.39% | 35.8만 |
|---|
| 2026.09.03 | ₩4,177 | ₩5,018 | ₩4,177 | ₩4,791 | +14.70% | 80.6만 |
|---|
| 2026.09.02 | ₩4,037 | ₩4,284 | ₩3,874 | ₩4,044 | +0.17% | 28.3만 |
|---|
| 2026.09.01 | ₩4,697 | ₩4,831 | ₩4,097 | ₩4,164 | -11.36% | 39.8만 |
|---|
| 2026.08.31 | ₩4,804 | ₩5,164 | ₩4,697 | ₩4,898 | +1.94% | 31.8만 |
|---|
| 2026.08.28 | ₩5,258 | ₩5,738 | ₩4,858 | ₩5,138 | -2.28% | 73.7만 |
|---|
| 2026.08.27 | ₩5,114 | ₩5,338 | ₩4,815 | ₩5,167 | +1.04% | 62.1만 |
|---|
| 2026.08.26 | ₩6,897 | ₩6,961 | ₩4,292 | ₩4,900 | -28.95% | 141.6만 |
|---|
| 2026.08.25 | ₩6,907 | ₩7,356 | ₩6,726 | ₩6,939 | +0.46% | 30.1만 |
|---|
| 2026.08.24 | ₩6,865 | ₩7,046 | ₩6,630 | ₩6,843 | -0.31% | 18.6만 |
|---|
| 2026.08.21 | ₩7,409 | ₩7,569 | ₩6,683 | ₩6,982 | -5.76% | 33.9만 |
|---|
| 2026.08.20 | ₩7,388 | ₩7,922 | ₩7,217 | ₩7,334 | -0.72% | 32만 |
|---|
| 2026.08.19 | ₩7,815 | ₩8,028 | ₩7,185 | ₩7,388 | -5.46% | 49.2만 |
|---|
| 2026.08.18 | ₩7,505 | ₩8,092 | ₩7,366 | ₩7,815 | +4.13% | 45.9만 |
|---|
| 2026.08.17 | ₩7,644 | ₩8,530 | ₩7,366 | ₩7,815 | +2.23% | 134.1만 |
|---|
| 2026.08.14 | ₩9,608 | ₩9,726 | ₩6,843 | ₩7,313 | -23.89% | 967.3만 |
|---|
| 2026.08.13 | ₩6,982 | ₩7,687 | ₩6,470 | ₩7,473 | +7.03% | 87.8만 |
|---|
| 2026.08.12 | ₩7,057 | ₩7,302 | ₩6,320 | ₩6,619 | -6.20% | 530만 |
|---|
| 2026.08.11 | ₩6,512 | ₩6,608 | ₩6,213 | ₩6,277 | -3.61% | 26.4만 |
|---|
| 2026.08.10 | ₩6,117 | ₩7,046 | ₩5,776 | ₩6,929 | +13.26% | 76.9만 |
|---|
| 2026.08.07 | ₩6,939 | ₩6,950 | ₩5,979 | ₩6,523 | -6.00% | 69.5만 |
|---|
| 2026.08.06 | ₩7,793 | ₩8,327 | ₩6,619 | ₩7,142 | -8.36% | 105.1만 |
|---|
| 2026.08.05 | ₩8,103 | ₩8,850 | ₩7,793 | ₩8,285 | +2.24% | 99만 |
|---|
| 2026.08.04 | ₩10,356 | ₩10,356 | ₩8,541 | ₩8,861 | -14.43% | 281.8만 |
|---|
| 2026.08.03 | ₩11,530 | ₩12,704 | ₩9,181 | ₩9,768 | -15.28% | 725.7만 |
|---|
| 2026.07.31 | ₩15,694 | ₩16,761 | ₩9,288 | ₩9,480 | -39.59% | 2015.8만 |
|---|
| 2026.07.30 | ₩3,448 | ₩19,644 | ₩3,406 | ₩17,188 | +398.45% | 8068.7만 |
|---|
| 2026.07.29 | ₩3,203 | ₩3,203 | ₩2,850 | ₩2,882 | -10.00% | 9.8만 |
|---|
| 2026.07.28 | ₩3,160 | ₩3,203 | ₩2,989 | ₩3,192 | +1.01% | 5.3만 |
|---|
| 2026.07.27 | ₩3,502 | ₩3,502 | ₩3,053 | ₩3,096 | -11.59% | 8.6만 |
|---|
| 2026.07.24 | ₩3,833 | ₩3,833 | ₩3,416 | ₩3,416 | -10.86% | 7.5만 |
|---|
| 2026.07.23 | ₩3,363 | ₩3,929 | ₩3,310 | ₩3,833 | +13.97% | 21.6만 |
|---|
| 2026.07.22 | ₩3,021 | ₩4,783 | ₩2,776 | ₩3,310 | +9.54% | 184.6만 |
|---|
| 2026.07.21 | ₩2,989 | ₩3,310 | ₩2,797 | ₩3,064 | +2.50% | 9.7만 |
|---|
| 2026.07.20 | ₩3,363 | ₩3,416 | ₩2,893 | ₩2,925 | -13.02% | 12.4만 |
|---|
| 2026.07.17 | ₩4,302 | ₩4,345 | ₩3,128 | ₩3,374 | -21.59% | 31.2만 |
|---|
| 2026.07.16 | ₩4,911 | ₩5,124 | ₩4,761 | ₩5,007 | +1.96% | 6.4만 |
|---|
| 2026.07.15 | ₩5,338 | ₩5,530 | ₩4,804 | ₩4,911 | -8.00% | 6.9만 |
|---|
| 2026.07.14 | ₩4,761 | ₩5,754 | ₩4,729 | ₩5,199 | +9.19% | 11.5만 |
|---|
| 2026.07.13 | ₩5,210 | ₩5,210 | ₩4,238 | ₩4,761 | -8.61% | 10.6만 |
|---|
| 2026.07.10 | ₩5,327 | ₩5,327 | ₩4,911 | ₩5,082 | -4.61% | 3.5만 |
|---|
| 2026.07.09 | ₩5,445 | ₩5,445 | ₩5,071 | ₩5,146 | -5.49% | 4.3만 |
|---|
| 2026.07.08 | ₩5,680 | ₩5,680 | ₩4,879 | ₩5,338 | -6.02% | 12.2만 |
|---|
| 2026.07.07 | ₩6,085 | ₩6,139 | ₩5,658 | ₩5,658 | -7.02% | 3.1만 |
|---|
| 2026.07.06 | ₩6,192 | ₩6,406 | ₩5,979 | ₩6,245 | +0.86% | 2.4만 |
|---|
| 2026.07.02 | ₩5,872 | ₩6,277 | ₩5,765 | ₩6,192 | +5.45% | 2.9만 |
|---|
| 2026.07.01 | ₩6,000 | ₩6,096 | ₩5,872 | ₩5,872 | -2.14% | 5.8만 |
|---|
| 2026.06.30 | ₩6,406 | ₩6,480 | ₩6,139 | ₩6,181 | -3.50% | 8.5만 |
|---|
| 2026.06.29 | ₩7,153 | ₩7,473 | ₩6,192 | ₩6,416 | -10.30% | 10만 |
|---|
| 2026.06.26 | ₩6,288 | ₩7,441 | ₩6,213 | ₩6,939 | +10.36% | 8.8만 |
|---|
| 2026.06.25 | ₩6,459 | ₩6,726 | ₩5,872 | ₩6,277 | -2.81% | 8만 |
|---|
| 2026.06.24 | ₩6,897 | ₩6,897 | ₩6,267 | ₩6,544 | -5.11% | 6.2만 |
|---|
| 2026.06.23 | ₩7,142 | ₩7,153 | ₩6,534 | ₩6,758 | -5.38% | 5만 |
|---|
| 2026.06.22 | ₩7,185 | ₩7,825 | ₩6,971 | ₩7,142 | -0.59% | 4.9만 |
|---|
| 2026.06.18 | ₩6,929 | ₩7,302 | ₩6,726 | ₩6,854 | -1.08% | 7.6만 |
|---|
| 2026.06.17 | ₩7,345 | ₩7,420 | ₩6,769 | ₩6,875 | -6.40% | 6.7만 |
|---|
| 2026.06.16 | ₩7,687 | ₩7,825 | ₩7,260 | ₩7,260 | -5.56% | 8.4만 |
|---|
| 2026.06.15 | ₩7,398 | ₩8,317 | ₩7,206 | ₩7,644 | +3.32% | 11만 |
|---|
| 2026.06.12 | ₩6,833 | ₩6,939 | ₩6,213 | ₩6,801 | -0.47% | 12.4만 |
|---|
| 2026.06.11 | ₩7,580 | ₩7,687 | ₩6,694 | ₩6,726 | -11.27% | 8.7만 |
|---|
| 2026.06.10 | ₩8,050 | ₩8,359 | ₩7,473 | ₩7,751 | -3.71% | 6만 |
|---|
| 2026.06.09 | ₩9,021 | ₩9,117 | ₩8,028 | ₩8,338 | -7.57% | 9.5만 |
|---|
| 2026.06.08 | ₩8,818 | ₩9,171 | ₩8,701 | ₩8,978 | +1.82% | 4.2만 |
|---|
| 2026.06.05 | ₩9,544 | ₩9,544 | ₩8,754 | ₩9,000 | -5.70% | 5.7만 |
|---|
| 2026.06.04 | ₩9,192 | ₩9,630 | ₩9,192 | ₩9,608 | +4.53% | 5.1만 |
|---|
| 2026.06.03 | ₩9,405 | ₩9,598 | ₩9,075 | ₩9,331 | -0.79% | 3.6만 |
|---|
| 2026.06.02 | ₩9,395 | ₩9,608 | ₩9,288 | ₩9,544 | +1.59% | 8.3만 |
|---|
| 2026.06.01 | ₩9,213 | ₩9,822 | ₩9,032 | ₩9,299 | +0.93% | 10.4만 |
|---|
| 2026.05.29 | ₩10,462 | ₩10,921 | ₩9,075 | ₩9,299 | -11.12% | 170.5만 |
|---|
| 2026.05.28 | ₩10,217 | ₩10,623 | ₩9,683 | ₩10,249 | +0.31% | 3.8만 |
|---|
| 2026.05.27 | ₩10,089 | ₩10,249 | ₩9,822 | ₩10,057 | -0.32% | 4만 |
|---|
| 2026.05.26 | ₩10,676 | ₩10,676 | ₩9,929 | ₩9,950 | -6.80% | 6만 |
|---|
| 2026.05.22 | ₩10,196 | ₩10,889 | ₩9,886 | ₩10,783 | +5.76% | 13.8만 |
|---|
| 2026.05.21 | ₩9,608 | ₩9,918 | ₩9,192 | ₩9,619 | +0.11% | 6.5만 |
|---|
| 2026.05.20 | ₩8,968 | ₩9,694 | ₩8,765 | ₩9,694 | +8.10% | 9.7만 |
|---|
| 2026.05.19 | ₩9,608 | ₩9,608 | ₩8,445 | ₩8,647 | -10.00% | 7.5만 |
|---|
| 2026.05.18 | ₩9,598 | ₩9,822 | ₩9,341 | ₩9,480 | -1.22% | 6.4만 |
|---|
| 2026.05.15 | ₩9,736 | ₩9,800 | ₩9,395 | ₩9,395 | -3.51% | 6.4만 |
|---|
| 2026.05.14 | ₩9,854 | ₩10,249 | ₩9,502 | ₩9,694 | -1.63% | 17.9만 |
|---|
| 2026.05.13 | ₩9,715 | ₩10,110 | ₩9,534 | ₩9,608 | -1.10% | 5만 |
|---|
| 2026.05.12 | ₩9,822 | ₩10,035 | ₩9,395 | ₩9,854 | +0.33% | 4.6만 |
|---|
| 2026.05.11 | ₩9,288 | ₩10,356 | ₩8,914 | ₩10,121 | +8.97% | 12.3만 |
|---|
| 2026.05.08 | ₩9,715 | ₩9,715 | ₩9,075 | ₩9,181 | -5.49% | 8.3만 |
|---|
| 2026.05.07 | ₩9,929 | ₩10,142 | ₩9,480 | ₩9,608 | -3.23% | 5.7만 |
|---|
| 2026.05.06 | ₩9,502 | ₩9,918 | ₩9,139 | ₩9,918 | +4.38% | 7.2만 |
|---|
| 2026.05.05 | ₩10,249 | ₩10,249 | ₩9,309 | ₩9,534 | -6.98% | 9.4만 |
|---|
| 2026.05.04 | ₩10,569 | ₩10,783 | ₩9,939 | ₩10,324 | -2.32% | 5.5만 |
|---|
| 2026.05.01 | ₩10,996 | ₩11,210 | ₩10,462 | ₩10,601 | -3.59% | 9.4만 |
|---|
| 2026.04.30 | ₩9,608 | ₩11,530 | ₩9,608 | ₩11,210 | +16.67% | 20.9만 |
|---|
| 2026.04.29 | ₩10,035 | ₩10,035 | ₩9,181 | ₩9,768 | -2.66% | 13.8만 |
|---|
| 2026.04.28 | ₩9,384 | ₩11,210 | ₩9,000 | ₩10,676 | +13.77% | 48.4만 |
|---|
| 2026.04.27 | ₩9,395 | ₩9,768 | ₩8,327 | ₩9,181 | -2.27% | 305.8만 |
|---|
| 2026.04.24 | ₩10,473 | ₩10,676 | ₩9,608 | ₩9,929 | -5.20% | 7.3만 |
|---|
| 2026.04.23 | ₩10,676 | ₩10,783 | ₩10,163 | ₩10,676 | 0.00% | 8.4만 |
|---|
| 2026.04.22 | ₩11,744 | ₩11,744 | ₩10,783 | ₩10,889 | -7.27% | 9만 |
|---|
| 2026.04.21 | ₩12,171 | ₩12,491 | ₩11,679 | ₩11,744 | -3.51% | 9.5만 |
|---|
| 2026.04.20 | ₩11,744 | ₩12,277 | ₩11,530 | ₩12,171 | +3.64% | 8.3만 |
|---|
| 2026.04.17 | ₩12,064 | ₩12,384 | ₩11,637 | ₩11,957 | -0.88% | 9.9만 |
|---|
| 2026.04.16 | ₩12,277 | ₩12,491 | ₩11,850 | ₩12,064 | -1.74% | 19.2만 |
|---|
| 2026.04.15 | ₩11,850 | ₩18,576 | ₩11,530 | ₩13,238 | +11.71% | 89.2만 |
|---|
| 2026.04.14 | ₩12,598 | ₩12,918 | ₩11,744 | ₩11,850 | -5.93% | 4.8만 |
|---|
| 2026.04.13 | ₩11,744 | ₩13,345 | ₩11,316 | ₩13,238 | +12.73% | 10.6만 |
|---|
| 2026.04.10 | ₩14,733 | ₩14,733 | ₩12,277 | ₩12,598 | -14.49% | 17.1만 |
|---|
| 2026.04.09 | ₩13,985 | ₩16,227 | ₩13,665 | ₩14,306 | +2.29% | 20.9만 |
|---|
| 2026.04.08 | ₩16,334 | ₩17,829 | ₩13,879 | ₩14,092 | -13.73% | 364.7만 |
|---|
| 2026.04.07 | ₩11,423 | ₩14,519 | ₩11,370 | ₩13,772 | +20.56% | 24.8만 |
|---|
| 2026.04.06 | ₩11,637 | ₩11,637 | ₩10,783 | ₩11,316 | -2.75% | 1.2만 |
|---|
| 2026.04.02 | ₩11,316 | ₩11,744 | ₩10,676 | ₩11,637 | +2.83% | 1.5만 |
|---|
| 2026.04.01 | ₩10,676 | ₩12,171 | ₩10,142 | ₩11,210 | +5.00% | 5.2만 |
|---|
| 2026.03.31 | ₩9,288 | ₩10,783 | ₩9,235 | ₩10,783 | +16.09% | 1.2만 |
|---|
| 2026.03.30 | ₩10,783 | ₩10,996 | ₩8,220 | ₩9,267 | -14.06% | 4.7만 |
|---|
| 2026.03.27 | ₩11,744 | ₩11,744 | ₩10,889 | ₩11,210 | -4.55% | 3만 |
|---|
| 2026.03.26 | ₩12,384 | ₩13,345 | ₩12,064 | ₩12,384 | 0.00% | 2.4만 |
|---|
| 2026.03.25 | ₩12,277 | ₩13,025 | ₩12,064 | ₩12,811 | +4.35% | 2.1만 |
|---|
| 2026.03.24 | ₩12,384 | ₩12,598 | ₩11,850 | ₩12,277 | -0.86% | 1.6만 |
|---|
| 2026.03.23 | ₩13,238 | ₩13,238 | ₩11,850 | ₩12,598 | -4.84% | 2.6만 |
|---|
| 2026.03.20 | ₩13,025 | ₩13,665 | ₩12,491 | ₩13,131 | +0.82% | 4.8만 |
|---|
| 2026.03.19 | ₩13,238 | ₩13,644 | ₩12,331 | ₩12,918 | -2.42% | 4.8만 |
|---|
| 2026.03.18 | ₩13,238 | ₩13,558 | ₩12,651 | ₩13,238 | 0.00% | 6.9만 |
|---|
| 2026.03.17 | ₩11,744 | ₩13,238 | ₩11,316 | ₩13,131 | +11.82% | 23.1만 |
|---|
| 2026.03.16 | ₩14,306 | ₩15,373 | ₩10,142 | ₩10,996 | -23.13% | 174.4만 |
|---|
| 2026.03.13 | ₩18,683 | ₩19,110 | ₩17,295 | ₩17,615 | -5.71% | 1.1만 |
|---|
| 2026.03.12 | ₩18,042 | ₩19,110 | ₩17,829 | ₩18,469 | +2.37% | 1.3만 |
|---|
| 2026.03.11 | ₩18,042 | ₩19,046 | ₩16,654 | ₩18,042 | 0.00% | 1.1만 |
|---|
| 2026.03.10 | ₩17,081 | ₩18,683 | ₩16,654 | ₩18,363 | +7.50% | 1.4만 |
|---|
| 2026.03.09 | ₩16,975 | ₩17,615 | ₩16,334 | ₩17,509 | +3.14% | 9.7천 |
|---|
| 2026.03.06 | ₩17,615 | ₩17,615 | ₩16,601 | ₩17,295 | -1.82% | 7.2천 |
|---|
| 2026.03.05 | ₩18,363 | ₩18,416 | ₩17,295 | ₩17,295 | -5.81% | 4.3천 |
|---|
| 2026.03.04 | ₩17,188 | ₩18,256 | ₩16,996 | ₩18,256 | +6.21% | 9천 |
|---|
| 2026.03.03 | ₩17,509 | ₩18,042 | ₩16,761 | ₩17,295 | -1.22% | 9.7천 |
|---|
| 2026.03.02 | ₩18,149 | ₩19,057 | ₩17,829 | ₩18,149 | 0.00% | 7.7천 |
|---|
| 2026.02.27 | ₩19,003 | ₩19,078 | ₩18,149 | ₩18,576 | -2.25% | 6.4천 |
|---|
| 2026.02.26 | ₩19,537 | ₩19,644 | ₩18,683 | ₩19,003 | -2.73% | 1.1만 |
|---|
| 2026.02.25 | ₩19,217 | ₩20,071 | ₩18,683 | ₩19,003 | -1.11% | 1.2만 |
|---|
| 2026.02.24 | ₩17,722 | ₩19,217 | ₩17,188 | ₩19,003 | +7.23% | 1.6만 |
|---|
| 2026.02.23 | ₩18,790 | ₩19,537 | ₩17,658 | ₩17,829 | -5.11% | 9.8천 |
|---|
| 2026.02.20 | ₩18,683 | ₩20,391 | ₩18,149 | ₩18,790 | +0.57% | 1.3만 |
|---|
| 2026.02.19 | ₩18,790 | ₩18,790 | ₩17,839 | ₩18,469 | -1.70% | 4.6천 |
|---|
| 2026.02.18 | ₩18,149 | ₩19,110 | ₩17,882 | ₩18,683 | +2.94% | 6.5천 |
|---|
| 2026.02.17 | ₩18,149 | ₩19,217 | ₩17,615 | ₩18,363 | +1.18% | 6.1천 |
|---|
| 2026.02.13 | ₩19,110 | ₩19,750 | ₩17,615 | ₩18,042 | -5.59% | 1.2만 |
|---|
| 2026.02.12 | ₩19,644 | ₩20,391 | ₩18,256 | ₩19,323 | -1.63% | 8.6천 |
|---|
| 2026.02.11 | ₩20,711 | ₩21,459 | ₩19,217 | ₩19,857 | -4.12% | 3만 |
|---|
| 2026.02.10 | ₩21,138 | ₩23,274 | ₩20,498 | ₩20,711 | -2.02% | 5.4만 |
|---|
| 2026.02.09 | ₩21,032 | ₩21,352 | ₩20,177 | ₩20,711 | -1.52% | 1.1만 |
|---|
| 2026.02.06 | ₩18,256 | ₩21,352 | ₩18,042 | ₩21,032 | +15.20% | 1.7만 |
|---|
| 2026.02.05 | ₩19,857 | ₩21,245 | ₩17,295 | ₩18,256 | -8.06% | 2.4만 |
|---|
| 2026.02.04 | ₩21,032 | ₩21,565 | ₩18,800 | ₩19,750 | -6.09% | 1.5만 |
|---|
| 2026.02.03 | ₩22,419 | ₩24,555 | ₩20,818 | ₩21,672 | -3.33% | 4.7만 |
|---|
| 2026.02.02 | ₩23,487 | ₩23,647 | ₩21,352 | ₩21,886 | -6.82% | 2.4만 |
|---|
| 2026.01.30 | ₩24,768 | ₩24,768 | ₩23,274 | ₩23,487 | -5.17% | 5.9천 |
|---|
| 2026.01.29 | ₩25,515 | ₩25,622 | ₩23,594 | ₩24,768 | -2.93% | 1.3만 |
|---|
| 2026.01.28 | ₩26,049 | ₩26,049 | ₩24,555 | ₩24,768 | -4.92% | 9.9천 |
|---|
| 2026.01.27 | ₩25,622 | ₩26,583 | ₩24,875 | ₩25,622 | 0.00% | 1.2만 |
|---|
| 2026.01.26 | ₩26,263 | ₩28,291 | ₩25,302 | ₩25,942 | -1.22% | 3.2만 |
|---|
| 2026.01.23 | ₩27,010 | ₩27,437 | ₩25,622 | ₩26,263 | -2.77% | 1.6만 |
|---|
| 2026.01.22 | ₩27,971 | ₩28,184 | ₩24,448 | ₩27,224 | -2.67% | 4.8만 |
|---|
| 2026.01.21 | ₩27,971 | ₩28,291 | ₩24,661 | ₩27,437 | -1.91% | 2.7만 |
|---|
| 2026.01.20 | ₩28,825 | ₩31,067 | ₩26,797 | ₩27,757 | -3.70% | 3만 |
|---|
| 2026.01.16 | ₩29,572 | ₩29,786 | ₩27,960 | ₩29,039 | -1.81% | 8.1천 |
|---|
| 2026.01.15 | ₩28,505 | ₩29,893 | ₩27,224 | ₩28,718 | +0.75% | 1.9만 |
|---|
| 2026.01.14 | ₩26,263 | ₩29,444 | ₩25,857 | ₩27,757 | +5.69% | 2.1만 |
|---|
| 2026.01.13 | ₩29,786 | ₩30,213 | ₩25,409 | ₩27,010 | -9.32% | 2.3만 |
|---|
| 2026.01.12 | ₩29,679 | ₩30,533 | ₩28,611 | ₩30,426 | +2.52% | 1.1만 |
|---|
| 2026.01.09 | ₩31,174 | ₩31,601 | ₩30,106 | ₩30,747 | -1.37% | 9.6천 |
|---|
| 2026.01.08 | ₩30,960 | ₩32,028 | ₩30,426 | ₩30,533 | -1.38% | 9.2천 |
|---|
| 2026.01.07 | ₩32,028 | ₩32,562 | ₩31,174 | ₩31,174 | -2.67% | 1만 |
|---|
| 2026.01.06 | ₩31,921 | ₩33,095 | ₩31,441 | ₩33,095 | +3.68% | 1.6만 |
|---|
| 2026.01.05 | ₩32,028 | ₩32,241 | ₩29,893 | ₩30,960 | -3.33% | 2.9만 |
|---|
| 2026.01.02 | ₩29,359 | ₩31,814 | ₩29,359 | ₩31,387 | +6.91% | 1.3만 |
|---|
| 2025.12.31 | ₩30,960 | ₩32,028 | ₩28,291 | ₩29,466 | -4.83% | 1.4만 |
|---|
| 2025.12.30 | ₩28,291 | ₩30,426 | ₩27,330 | ₩30,106 | +6.42% | 1.8만 |
|---|
| 2025.12.29 | ₩30,426 | ₩32,668 | ₩27,437 | ₩28,398 | -6.67% | 1.5만 |
|---|
| 2025.12.26 | ₩31,174 | ₩31,174 | ₩29,145 | ₩29,893 | -4.11% | 1.1만 |
|---|
| 2025.12.24 | ₩32,775 | ₩32,882 | ₩28,825 | ₩30,747 | -6.19% | 2.2만 |
|---|
| 2025.12.23 | ₩30,640 | ₩34,750 | ₩30,640 | ₩32,668 | +6.62% | 4.3만 |
|---|
| 2025.12.22 | ₩31,921 | ₩32,562 | ₩30,106 | ₩30,960 | -3.01% | 1.7만 |
|---|
| 2025.12.19 | ₩31,387 | ₩32,562 | ₩29,999 | ₩32,028 | +2.04% | 1.4만 |
|---|
| 2025.12.18 | ₩31,921 | ₩32,135 | ₩29,893 | ₩31,067 | -2.68% | 1.5만 |
|---|
| 2025.12.17 | ₩33,843 | ₩34,910 | ₩32,028 | ₩32,028 | -5.36% | 1.2만 |
|---|
| 2025.12.16 | ₩34,910 | ₩37,366 | ₩32,028 | ₩33,416 | -4.28% | 1.6만 |
|---|
| 2025.12.15 | ₩36,405 | ₩37,366 | ₩35,444 | ₩35,764 | -1.76% | 7.2천 |
|---|
| 2025.12.12 | ₩37,963 | ₩39,117 | ₩36,495 | ₩36,495 | -3.87% | 1.2만 |
|---|
| 2025.12.11 | ₩43,836 | ₩43,836 | ₩37,229 | ₩37,334 | -14.83% | 2.7만 |
|---|
| 2025.12.10 | ₩45,095 | ₩45,095 | ₩41,949 | ₩44,256 | -1.86% | 1.9만 |
|---|
| 2025.12.09 | ₩41,949 | ₩46,143 | ₩41,110 | ₩45,619 | +8.75% | 2만 |
|---|
| 2025.12.08 | ₩43,941 | ₩43,941 | ₩39,851 | ₩41,844 | -4.77% | 1.3만 |
|---|
| 2025.12.05 | ₩38,383 | ₩46,773 | ₩38,383 | ₩43,522 | +13.39% | 5만 |
|---|
| 2025.12.04 | ₩39,641 | ₩40,166 | ₩37,041 | ₩37,963 | -4.23% | 1.5만 |
|---|
| 2025.12.03 | ₩34,503 | ₩41,949 | ₩33,978 | ₩39,432 | +14.29% | 3.2만 |
|---|
| 2025.12.02 | ₩36,495 | ₩36,495 | ₩33,035 | ₩34,083 | -6.61% | 1.9만 |
|---|
| 2025.12.01 | ₩39,851 | ₩39,851 | ₩36,495 | ₩36,495 | -8.42% | 1만 |
|---|
| 2025.11.28 | ₩40,585 | ₩40,585 | ₩38,802 | ₩38,907 | -4.13% | 1.2만 |
|---|
| 2025.11.26 | ₩37,754 | ₩41,844 | ₩37,754 | ₩40,533 | +7.36% | 1.3만 |
|---|
| 2025.11.25 | ₩42,368 | ₩42,368 | ₩36,705 | ₩36,810 | -13.12% | 2만 |
|---|
| 2025.11.24 | ₩46,353 | ₩48,346 | ₩42,158 | ₩42,473 | -8.37% | 2.9만 |
|---|
| 2025.11.21 | ₩47,821 | ₩49,814 | ₩44,046 | ₩46,668 | -2.41% | 2.7만 |
|---|
| 2025.11.20 | ₩46,143 | ₩53,327 | ₩46,143 | ₩46,668 | +1.14% | 6.4만 |
|---|
| 2025.11.19 | ₩43,627 | ₩53,275 | ₩43,627 | ₩46,143 | +5.77% | 8.3만 |
|---|
| 2025.11.18 | ₩45,200 | ₩47,717 | ₩40,690 | ₩43,836 | -3.02% | 7.2만 |
|---|
| 2025.11.17 | ₩57,155 | ₩58,487 | ₩44,570 | ₩47,297 | -17.25% | 20.1만 |
|---|
| 2025.11.14 | ₩42,997 | ₩74,773 | ₩42,997 | ₩66,279 | +54.15% | 434만 |
|---|
| 2025.11.13 | ₩32,615 | ₩52,016 | ₩32,510 | ₩43,836 | +34.41% | 143.7만 |
|---|
| 2025.11.12 | ₩32,405 | ₩33,978 | ₩31,566 | ₩33,454 | +3.24% | 10만 |
|---|
| 2025.11.11 | ₩33,559 | ₩37,754 | ₩31,776 | ₩35,342 | +5.31% | 302.2만 |
|---|
| 2025.11.10 | ₩27,371 | ₩29,049 | ₩26,218 | ₩27,686 | +1.15% | 9.1만 |
|---|
| 2025.11.07 | ₩24,225 | ₩26,218 | ₩22,547 | ₩25,169 | +3.90% | 3.2만 |
|---|
| 2025.11.06 | ₩25,484 | ₩26,637 | ₩24,225 | ₩25,169 | -1.23% | 3.5만 |
|---|
| 2025.11.05 | ₩33,873 | ₩34,083 | ₩25,903 | ₩26,428 | -21.98% | 53.4만 |
|---|
| 2025.11.04 | ₩31,042 | ₩31,566 | ₩29,259 | ₩29,259 | -5.74% | 1.9만 |
|---|
| 2025.11.03 | ₩34,922 | ₩35,027 | ₩30,465 | ₩31,776 | -9.01% | 3.1만 |
|---|
| 2025.10.31 | ₩36,181 | ₩37,806 | ₩35,237 | ₩35,866 | -0.87% | 2.4만 |
|---|
| 2025.10.30 | ₩40,690 | ₩42,263 | ₩35,866 | ₩36,810 | -9.54% | 4만 |
|---|
| 2025.10.29 | ₩39,851 | ₩52,960 | ₩34,608 | ₩44,361 | +11.32% | 35.1만 |
|---|
| 2025.10.28 | ₩41,424 | ₩44,570 | ₩40,061 | ₩40,480 | -2.28% | 4.6만 |
|---|
| 2025.10.27 | ₩47,192 | ₩47,517 | ₩39,851 | ₩41,634 | -11.78% | 6.9만 |
|---|
| 2025.10.24 | ₩50,338 | ₩53,484 | ₩49,394 | ₩50,338 | 0.00% | 4.6만 |
|---|
| 2025.10.23 | ₩54,743 | ₩57,889 | ₩50,338 | ₩51,911 | -5.17% | 3.9만 |
|---|
| 2025.10.22 | ₩60,091 | ₩61,035 | ₩51,597 | ₩55,058 | -8.38% | 5.1만 |
|---|
| 2025.10.21 | ₩57,260 | ₩61,035 | ₩50,338 | ₩53,484 | -6.59% | 11.2만 |
|---|
| 2025.10.20 | ₩82,429 | ₩83,687 | ₩78,654 | ₩78,968 | -4.20% | 8.1만 |
|---|
| 2025.10.17 | ₩79,912 | ₩96,901 | ₩77,081 | ₩88,407 | +10.63% | 9.3만 |
|---|
| 2025.10.16 | ₩103,823 | ₩117,666 | ₩73,934 | ₩75,822 | -26.97% | 37.9만 |
|---|
| 2025.10.15 | ₩90,609 | ₩90,609 | ₩78,968 | ₩82,114 | -9.38% | 2.9만 |
|---|
| 2025.10.14 | ₩78,654 | ₩90,294 | ₩73,934 | ₩88,092 | +12.00% | 4.1만 |
|---|
| 2025.10.13 | ₩78,654 | ₩79,597 | ₩72,361 | ₩77,395 | -1.60% | 3.3만 |
|---|
| 2025.10.10 | ₩91,238 | ₩91,238 | ₩78,968 | ₩78,968 | -13.45% | 3.8만 |
|---|