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 | ₩3,936 | ₩3,963 | -2.62% | 15.5만 |
| 2026.10.08 | ₩4,137 | ₩4,243 | ₩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 | ₩4,363 | ₩4,363 | -14.84% | 131.5만 |
| 2026.10.05 | ₩4,804 | ₩5,177 | ₩4,697 | ₩4,911 | +2.22% | 135.4만 |
| 2026.10.02 | ₩3,976 | ₩6,605 | ₩3,523 | ₩5,097 | +28.19% | 4920.5만 |
| 2026.10.01 | ₩3,656 | ₩3,656 | ₩3,523 | ₩3,589 | -1.82% | 10만 |
| 2026.09.30 | ₩3,496 | ₩3,963 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,496 |
| ₩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 | ₩3,936 | ₩3,670 | ₩3,696 | -2.46% | 13.8만 |
|---|
| 2026.09.25 | ₩3,803 | ₩3,910 | ₩3,723 | ₩3,750 | -1.40% | 9.1만 |
|---|
| 2026.09.24 | ₩4,403 | ₩4,403 | ₩3,790 | ₩3,816 | -13.33% | 27.5만 |
|---|
| 2026.09.23 | ₩4,310 | ₩4,375 | ₩4,007 | ₩4,016 | -6.81% | 14.4만 |
|---|
| 2026.09.22 | ₩4,403 | ₩4,589 | ₩4,283 | ₩4,310 | -2.12% | 8.5만 |
|---|
| 2026.09.21 | ₩4,443 | ₩4,553 | ₩4,363 | ₩4,430 | -0.30% | 8.5만 |
|---|
| 2026.09.18 | ₩4,457 | ₩4,550 | ₩4,337 | ₩4,417 | -0.90% | 10.3만 |
|---|
| 2026.09.17 | ₩4,377 | ₩4,804 | ₩4,243 | ₩4,564 | +4.27% | 36.4만 |
|---|
| 2026.09.16 | ₩4,497 | ₩4,534 | ₩4,110 | ₩4,230 | -5.93% | 25.6만 |
|---|
| 2026.09.15 | ₩4,684 | ₩4,830 | ₩4,337 | ₩4,564 | -2.56% | 27.4만 |
|---|
| 2026.09.14 | ₩4,403 | ₩4,624 | ₩4,403 | ₩4,484 | +1.82% | 6.6만 |
|---|
| 2026.09.11 | ₩4,644 | ₩4,804 | ₩4,417 | ₩4,443 | -4.31% | 14.4만 |
|---|
| 2026.09.10 | ₩4,524 | ₩4,817 | ₩4,337 | ₩4,670 | +3.24% | 12.4만 |
|---|
| 2026.09.09 | ₩4,790 | ₩4,857 | ₩4,457 | ₩4,617 | -3.62% | 23.9만 |
|---|
| 2026.09.08 | ₩4,657 | ₩4,774 | ₩4,403 | ₩4,684 | +0.57% | 16.4만 |
|---|
| 2026.09.04 | ₩4,790 | ₩4,911 | ₩4,338 | ₩4,724 | -1.39% | 35.8만 |
|---|
| 2026.09.03 | ₩4,177 | ₩5,017 | ₩4,177 | ₩4,790 | +14.70% | 80.6만 |
|---|
| 2026.09.02 | ₩4,036 | ₩4,283 | ₩3,874 | ₩4,043 | +0.17% | 28.3만 |
|---|
| 2026.09.01 | ₩4,697 | ₩4,830 | ₩4,097 | ₩4,163 | -11.36% | 39.8만 |
|---|
| 2026.08.31 | ₩4,804 | ₩5,164 | ₩4,697 | ₩4,897 | +1.94% | 31.8만 |
|---|
| 2026.08.28 | ₩5,257 | ₩5,738 | ₩4,857 | ₩5,137 | -2.28% | 73.7만 |
|---|
| 2026.08.27 | ₩5,113 | ₩5,338 | ₩4,814 | ₩5,167 | +1.04% | 62.1만 |
|---|
| 2026.08.26 | ₩6,896 | ₩6,960 | ₩4,291 | ₩4,900 | -28.95% | 141.6만 |
|---|
| 2026.08.25 | ₩6,907 | ₩7,355 | ₩6,725 | ₩6,939 | +0.46% | 30.1만 |
|---|
| 2026.08.24 | ₩6,864 | ₩7,046 | ₩6,629 | ₩6,843 | -0.31% | 18.6만 |
|---|
| 2026.08.21 | ₩7,408 | ₩7,569 | ₩6,683 | ₩6,981 | -5.76% | 33.9만 |
|---|
| 2026.08.20 | ₩7,387 | ₩7,921 | ₩7,216 | ₩7,334 | -0.72% | 32만 |
|---|
| 2026.08.19 | ₩7,814 | ₩8,028 | ₩7,184 | ₩7,387 | -5.46% | 49.2만 |
|---|
| 2026.08.18 | ₩7,505 | ₩8,092 | ₩7,366 | ₩7,814 | +4.13% | 45.9만 |
|---|
| 2026.08.17 | ₩7,643 | ₩8,529 | ₩7,366 | ₩7,814 | +2.23% | 134.1만 |
|---|
| 2026.08.14 | ₩9,608 | ₩9,725 | ₩6,843 | ₩7,312 | -23.89% | 967.3만 |
|---|
| 2026.08.13 | ₩6,981 | ₩7,686 | ₩6,469 | ₩7,473 | +7.03% | 87.8만 |
|---|
| 2026.08.12 | ₩7,056 | ₩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 | ₩5,775 | ₩6,928 | +13.26% | 76.9만 |
|---|
| 2026.08.07 | ₩6,939 | ₩6,949 | ₩5,978 | ₩6,522 | -6.00% | 69.5만 |
|---|
| 2026.08.06 | ₩7,793 | ₩8,327 | ₩6,619 | ₩7,142 | -8.36% | 105.1만 |
|---|
| 2026.08.05 | ₩8,102 | ₩8,850 | ₩7,793 | ₩8,284 | +2.24% | 99만 |
|---|
| 2026.08.04 | ₩10,355 | ₩10,355 | ₩8,540 | ₩8,860 | -14.43% | 281.8만 |
|---|
| 2026.08.03 | ₩11,529 | ₩12,703 | ₩9,181 | ₩9,768 | -15.28% | 725.7만 |
|---|
| 2026.07.31 | ₩15,692 | ₩16,760 | ₩9,287 | ₩9,479 | -39.59% | 2015.8만 |
|---|
| 2026.07.30 | ₩3,448 | ₩19,642 | ₩3,405 | ₩17,187 | +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 | ₩3,501 | ₩3,501 | ₩3,053 | ₩3,096 | -11.59% | 8.6만 |
|---|
| 2026.07.24 | ₩3,832 | ₩3,832 | ₩3,416 | ₩3,416 | -10.86% | 7.5만 |
|---|
| 2026.07.23 | ₩3,363 | ₩3,928 | ₩3,309 | ₩3,832 | +13.97% | 21.6만 |
|---|
| 2026.07.22 | ₩3,021 | ₩4,782 | ₩2,776 | ₩3,309 | +9.54% | 184.6만 |
|---|
| 2026.07.21 | ₩2,989 | ₩3,309 | ₩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 | ₩3,373 | -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 | ₩5,209 | ₩5,209 | ₩4,238 | ₩4,761 | -8.61% | 10.6만 |
|---|
| 2026.07.10 | ₩5,327 | ₩5,327 | ₩4,911 | ₩5,081 | -4.61% | 3.5만 |
|---|
| 2026.07.09 | ₩5,444 | ₩5,444 | ₩5,071 | ₩5,145 | -5.49% | 4.3만 |
|---|
| 2026.07.08 | ₩5,679 | ₩5,679 | ₩4,878 | ₩5,338 | -6.02% | 12.2만 |
|---|
| 2026.07.07 | ₩6,085 | ₩6,138 | ₩5,658 | ₩5,658 | -7.02% | 3.1만 |
|---|
| 2026.07.06 | ₩6,192 | ₩6,405 | ₩5,978 | ₩6,245 | +0.86% | 2.4만 |
|---|
| 2026.07.02 | ₩5,871 | ₩6,277 | ₩5,765 | ₩6,192 | +5.45% | 2.9만 |
|---|
| 2026.07.01 | ₩5,999 | ₩6,095 | ₩5,871 | ₩5,871 | -2.14% | 5.8만 |
|---|
| 2026.06.30 | ₩6,405 | ₩6,480 | ₩6,138 | ₩6,181 | -3.50% | 8.5만 |
|---|
| 2026.06.29 | ₩7,152 | ₩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 | ₩6,458 | ₩6,725 | ₩5,871 | ₩6,277 | -2.81% | 8만 |
|---|
| 2026.06.24 | ₩6,896 | ₩6,896 | ₩6,266 | ₩6,544 | -5.11% | 6.2만 |
|---|
| 2026.06.23 | ₩7,142 | ₩7,152 | ₩6,533 | ₩6,757 | -5.38% | 5만 |
|---|
| 2026.06.22 | ₩7,184 | ₩7,825 | ₩6,971 | ₩7,142 | -0.59% | 4.9만 |
|---|
| 2026.06.18 | ₩6,928 | ₩7,302 | ₩6,725 | ₩6,853 | -1.08% | 7.6만 |
|---|
| 2026.06.17 | ₩7,344 | ₩7,419 | ₩6,768 | ₩6,875 | -6.40% | 6.7만 |
|---|
| 2026.06.16 | ₩7,686 | ₩7,825 | ₩7,259 | ₩7,259 | -5.56% | 8.4만 |
|---|
| 2026.06.15 | ₩7,398 | ₩8,316 | ₩7,206 | ₩7,643 | +3.32% | 11만 |
|---|
| 2026.06.12 | ₩6,832 | ₩6,939 | ₩6,213 | ₩6,800 | -0.47% | 12.4만 |
|---|
| 2026.06.11 | ₩7,579 | ₩7,686 | ₩6,693 | ₩6,725 | -11.27% | 8.7만 |
|---|
| 2026.06.10 | ₩8,049 | ₩8,359 | ₩7,473 | ₩7,750 | -3.71% | 6만 |
|---|
| 2026.06.09 | ₩9,020 | ₩9,116 | ₩8,028 | ₩8,337 | -7.57% | 9.5만 |
|---|
| 2026.06.08 | ₩8,818 | ₩9,170 | ₩8,700 | ₩8,978 | +1.82% | 4.2만 |
|---|
| 2026.06.05 | ₩9,543 | ₩9,543 | ₩8,754 | ₩8,999 | -5.70% | 5.7만 |
|---|
| 2026.06.04 | ₩9,191 | ₩9,629 | ₩9,191 | ₩9,608 | +4.53% | 5.1만 |
|---|
| 2026.06.03 | ₩9,405 | ₩9,597 | ₩9,074 | ₩9,330 | -0.79% | 3.6만 |
|---|
| 2026.06.02 | ₩9,394 | ₩9,608 | ₩9,287 | ₩9,543 | +1.59% | 8.3만 |
|---|
| 2026.06.01 | ₩9,213 | ₩9,821 | ₩9,031 | ₩9,298 | +0.93% | 10.4만 |
|---|
| 2026.05.29 | ₩10,462 | ₩10,921 | ₩9,074 | ₩9,298 | -11.12% | 170.5만 |
|---|
| 2026.05.28 | ₩10,216 | ₩10,622 | ₩9,682 | ₩10,248 | +0.31% | 3.8만 |
|---|
| 2026.05.27 | ₩10,088 | ₩10,248 | ₩9,821 | ₩10,056 | -0.32% | 4만 |
|---|
| 2026.05.26 | ₩10,675 | ₩10,675 | ₩9,928 | ₩9,949 | -6.80% | 6만 |
|---|
| 2026.05.22 | ₩10,195 | ₩10,889 | ₩9,885 | ₩10,782 | +5.76% | 13.8만 |
|---|
| 2026.05.21 | ₩9,608 | ₩9,917 | ₩9,191 | ₩9,618 | +0.11% | 6.5만 |
|---|
| 2026.05.20 | ₩8,967 | ₩9,693 | ₩8,764 | ₩9,693 | +8.10% | 9.7만 |
|---|
| 2026.05.19 | ₩9,608 | ₩9,608 | ₩8,444 | ₩8,647 | -10.00% | 7.5만 |
|---|
| 2026.05.18 | ₩9,597 | ₩9,821 | ₩9,341 | ₩9,479 | -1.22% | 6.4만 |
|---|
| 2026.05.15 | ₩9,736 | ₩9,800 | ₩9,394 | ₩9,394 | -3.51% | 6.4만 |
|---|
| 2026.05.14 | ₩9,853 | ₩10,248 | ₩9,501 | ₩9,693 | -1.63% | 17.9만 |
|---|
| 2026.05.13 | ₩9,714 | ₩10,109 | ₩9,533 | ₩9,608 | -1.10% | 5만 |
|---|
| 2026.05.12 | ₩9,821 | ₩10,035 | ₩9,394 | ₩9,853 | +0.33% | 4.6만 |
|---|
| 2026.05.11 | ₩9,287 | ₩10,355 | ₩8,914 | ₩10,120 | +8.97% | 12.3만 |
|---|
| 2026.05.08 | ₩9,714 | ₩9,714 | ₩9,074 | ₩9,181 | -5.49% | 8.3만 |
|---|
| 2026.05.07 | ₩9,928 | ₩10,141 | ₩9,479 | ₩9,608 | -3.23% | 5.7만 |
|---|
| 2026.05.06 | ₩9,501 | ₩9,917 | ₩9,138 | ₩9,917 | +4.38% | 7.2만 |
|---|
| 2026.05.05 | ₩10,248 | ₩10,248 | ₩9,309 | ₩9,533 | -6.98% | 9.4만 |
|---|
| 2026.05.04 | ₩10,568 | ₩10,782 | ₩9,938 | ₩10,323 | -2.32% | 5.5만 |
|---|
| 2026.05.01 | ₩10,995 | ₩11,209 | ₩10,462 | ₩10,600 | -3.59% | 9.4만 |
|---|
| 2026.04.30 | ₩9,608 | ₩11,529 | ₩9,608 | ₩11,209 | +16.67% | 20.9만 |
|---|
| 2026.04.29 | ₩10,035 | ₩10,035 | ₩9,181 | ₩9,768 | -2.66% | 13.8만 |
|---|
| 2026.04.28 | ₩9,383 | ₩11,209 | ₩8,999 | ₩10,675 | +13.77% | 48.4만 |
|---|
| 2026.04.27 | ₩9,394 | ₩9,768 | ₩8,327 | ₩9,181 | -2.27% | 305.8만 |
|---|
| 2026.04.24 | ₩10,472 | ₩10,675 | ₩9,608 | ₩9,928 | -5.20% | 7.3만 |
|---|
| 2026.04.23 | ₩10,675 | ₩10,782 | ₩10,163 | ₩10,675 | 0.00% | 8.4만 |
|---|
| 2026.04.22 | ₩11,743 | ₩11,743 | ₩10,782 | ₩10,889 | -7.27% | 9만 |
|---|
| 2026.04.21 | ₩12,170 | ₩12,490 | ₩11,678 | ₩11,743 | -3.51% | 9.5만 |
|---|
| 2026.04.20 | ₩11,743 | ₩12,276 | ₩11,529 | ₩12,170 | +3.64% | 8.3만 |
|---|
| 2026.04.17 | ₩12,063 | ₩12,383 | ₩11,636 | ₩11,956 | -0.88% | 9.9만 |
|---|
| 2026.04.16 | ₩12,276 | ₩12,490 | ₩11,849 | ₩12,063 | -1.74% | 19.2만 |
|---|
| 2026.04.15 | ₩11,849 | ₩18,575 | ₩11,529 | ₩13,237 | +11.71% | 89.2만 |
|---|
| 2026.04.14 | ₩12,597 | ₩12,917 | ₩11,743 | ₩11,849 | -5.93% | 4.8만 |
|---|
| 2026.04.13 | ₩11,743 | ₩13,344 | ₩11,316 | ₩13,237 | +12.73% | 10.6만 |
|---|
| 2026.04.10 | ₩14,732 | ₩14,732 | ₩12,276 | ₩12,597 | -14.49% | 17.1만 |
|---|
| 2026.04.09 | ₩13,984 | ₩16,226 | ₩13,664 | ₩14,305 | +2.29% | 20.9만 |
|---|
| 2026.04.08 | ₩16,333 | ₩17,827 | ₩13,878 | ₩14,091 | -13.73% | 364.7만 |
|---|
| 2026.04.07 | ₩11,422 | ₩14,518 | ₩11,369 | ₩13,771 | +20.56% | 24.8만 |
|---|
| 2026.04.06 | ₩11,636 | ₩11,636 | ₩10,782 | ₩11,316 | -2.75% | 1.2만 |
|---|
| 2026.04.02 | ₩11,316 | ₩11,743 | ₩10,675 | ₩11,636 | +2.83% | 1.5만 |
|---|
| 2026.04.01 | ₩10,675 | ₩12,170 | ₩10,141 | ₩11,209 | +5.00% | 5.2만 |
|---|
| 2026.03.31 | ₩9,287 | ₩10,782 | ₩9,234 | ₩10,782 | +16.09% | 1.2만 |
|---|
| 2026.03.30 | ₩10,782 | ₩10,995 | ₩8,220 | ₩9,266 | -14.06% | 4.7만 |
|---|
| 2026.03.27 | ₩11,743 | ₩11,743 | ₩10,889 | ₩11,209 | -4.55% | 3만 |
|---|
| 2026.03.26 | ₩12,383 | ₩13,344 | ₩12,063 | ₩12,383 | 0.00% | 2.4만 |
|---|
| 2026.03.25 | ₩12,276 | ₩13,024 | ₩12,063 | ₩12,810 | +4.35% | 2.1만 |
|---|
| 2026.03.24 | ₩12,383 | ₩12,597 | ₩11,849 | ₩12,276 | -0.86% | 1.6만 |
|---|
| 2026.03.23 | ₩13,237 | ₩13,237 | ₩11,849 | ₩12,597 | -4.84% | 2.6만 |
|---|
| 2026.03.20 | ₩13,024 | ₩13,664 | ₩12,490 | ₩13,130 | +0.82% | 4.8만 |
|---|
| 2026.03.19 | ₩13,237 | ₩13,643 | ₩12,330 | ₩12,917 | -2.42% | 4.8만 |
|---|
| 2026.03.18 | ₩13,237 | ₩13,557 | ₩12,650 | ₩13,237 | 0.00% | 6.9만 |
|---|
| 2026.03.17 | ₩11,743 | ₩13,237 | ₩11,316 | ₩13,130 | +11.82% | 23.1만 |
|---|
| 2026.03.16 | ₩14,305 | ₩15,372 | ₩10,141 | ₩10,995 | -23.13% | 174.4만 |
|---|
| 2026.03.13 | ₩18,681 | ₩19,108 | ₩17,294 | ₩17,614 | -5.71% | 1.1만 |
|---|
| 2026.03.12 | ₩18,041 | ₩19,108 | ₩17,827 | ₩18,468 | +2.37% | 1.3만 |
|---|
| 2026.03.11 | ₩18,041 | ₩19,044 | ₩16,653 | ₩18,041 | 0.00% | 1.1만 |
|---|
| 2026.03.10 | ₩17,080 | ₩18,681 | ₩16,653 | ₩18,361 | +7.50% | 1.4만 |
|---|
| 2026.03.09 | ₩16,973 | ₩17,614 | ₩16,333 | ₩17,507 | +3.14% | 9.7천 |
|---|
| 2026.03.06 | ₩17,614 | ₩17,614 | ₩16,600 | ₩17,294 | -1.82% | 7.2천 |
|---|
| 2026.03.05 | ₩18,361 | ₩18,414 | ₩17,294 | ₩17,294 | -5.81% | 4.3천 |
|---|
| 2026.03.04 | ₩17,187 | ₩18,254 | ₩16,995 | ₩18,254 | +6.21% | 9천 |
|---|
| 2026.03.03 | ₩17,507 | ₩18,041 | ₩16,760 | ₩17,294 | -1.22% | 9.7천 |
|---|
| 2026.03.02 | ₩18,148 | ₩19,055 | ₩17,827 | ₩18,148 | 0.00% | 7.7천 |
|---|
| 2026.02.27 | ₩19,002 | ₩19,076 | ₩18,148 | ₩18,575 | -2.25% | 6.4천 |
|---|
| 2026.02.26 | ₩19,535 | ₩19,642 | ₩18,681 | ₩19,002 | -2.73% | 1.1만 |
|---|
| 2026.02.25 | ₩19,215 | ₩20,069 | ₩18,681 | ₩19,002 | -1.11% | 1.2만 |
|---|
| 2026.02.24 | ₩17,721 | ₩19,215 | ₩17,187 | ₩19,002 | +7.23% | 1.6만 |
|---|
| 2026.02.23 | ₩18,788 | ₩19,535 | ₩17,657 | ₩17,827 | -5.11% | 9.8천 |
|---|
| 2026.02.20 | ₩18,681 | ₩20,389 | ₩18,148 | ₩18,788 | +0.57% | 1.3만 |
|---|
| 2026.02.19 | ₩18,788 | ₩18,788 | ₩17,838 | ₩18,468 | -1.70% | 4.6천 |
|---|
| 2026.02.18 | ₩18,148 | ₩19,108 | ₩17,881 | ₩18,681 | +2.94% | 6.5천 |
|---|
| 2026.02.17 | ₩18,148 | ₩19,215 | ₩17,614 | ₩18,361 | +1.18% | 6.1천 |
|---|
| 2026.02.13 | ₩19,108 | ₩19,749 | ₩17,614 | ₩18,041 | -5.59% | 1.2만 |
|---|
| 2026.02.12 | ₩19,642 | ₩20,389 | ₩18,254 | ₩19,322 | -1.63% | 8.6천 |
|---|
| 2026.02.11 | ₩20,710 | ₩21,457 | ₩19,215 | ₩19,856 | -4.12% | 3만 |
|---|
| 2026.02.10 | ₩21,137 | ₩23,272 | ₩20,496 | ₩20,710 | -2.02% | 5.4만 |
|---|
| 2026.02.09 | ₩21,030 | ₩21,350 | ₩20,176 | ₩20,710 | -1.52% | 1.1만 |
|---|
| 2026.02.06 | ₩18,254 | ₩21,350 | ₩18,041 | ₩21,030 | +15.20% | 1.7만 |
|---|
| 2026.02.05 | ₩19,856 | ₩21,243 | ₩17,294 | ₩18,254 | -8.06% | 2.4만 |
|---|
| 2026.02.04 | ₩21,030 | ₩21,564 | ₩18,799 | ₩19,749 | -6.09% | 1.5만 |
|---|
| 2026.02.03 | ₩22,418 | ₩24,553 | ₩20,816 | ₩21,670 | -3.33% | 4.7만 |
|---|
| 2026.02.02 | ₩23,485 | ₩23,645 | ₩21,350 | ₩21,884 | -6.82% | 2.4만 |
|---|
| 2026.01.30 | ₩24,766 | ₩24,766 | ₩23,272 | ₩23,485 | -5.17% | 5.9천 |
|---|
| 2026.01.29 | ₩25,513 | ₩25,620 | ₩23,592 | ₩24,766 | -2.93% | 1.3만 |
|---|
| 2026.01.28 | ₩26,047 | ₩26,047 | ₩24,553 | ₩24,766 | -4.92% | 9.9천 |
|---|
| 2026.01.27 | ₩25,620 | ₩26,581 | ₩24,873 | ₩25,620 | 0.00% | 1.2만 |
|---|
| 2026.01.26 | ₩26,261 | ₩28,289 | ₩25,300 | ₩25,940 | -1.22% | 3.2만 |
|---|
| 2026.01.23 | ₩27,008 | ₩27,435 | ₩25,620 | ₩26,261 | -2.77% | 1.6만 |
|---|
| 2026.01.22 | ₩27,969 | ₩28,182 | ₩24,446 | ₩27,221 | -2.67% | 4.8만 |
|---|
| 2026.01.21 | ₩27,969 | ₩28,289 | ₩24,659 | ₩27,435 | -1.91% | 2.7만 |
|---|
| 2026.01.20 | ₩28,823 | ₩31,064 | ₩26,794 | ₩27,755 | -3.70% | 3만 |
|---|
| 2026.01.16 | ₩29,570 | ₩29,783 | ₩27,958 | ₩29,036 | -1.81% | 8.1천 |
|---|
| 2026.01.15 | ₩28,502 | ₩29,890 | ₩27,221 | ₩28,716 | +0.75% | 1.9만 |
|---|
| 2026.01.14 | ₩26,261 | ₩29,442 | ₩25,855 | ₩27,755 | +5.69% | 2.1만 |
|---|
| 2026.01.13 | ₩29,783 | ₩30,210 | ₩25,407 | ₩27,008 | -9.32% | 2.3만 |
|---|
| 2026.01.12 | ₩29,677 | ₩30,531 | ₩28,609 | ₩30,424 | +2.52% | 1.1만 |
|---|
| 2026.01.09 | ₩31,171 | ₩31,598 | ₩30,104 | ₩30,744 | -1.37% | 9.6천 |
|---|
| 2026.01.08 | ₩30,958 | ₩32,025 | ₩30,424 | ₩30,531 | -1.38% | 9.2천 |
|---|
| 2026.01.07 | ₩32,025 | ₩32,559 | ₩31,171 | ₩31,171 | -2.67% | 1만 |
|---|
| 2026.01.06 | ₩31,918 | ₩33,093 | ₩31,438 | ₩33,093 | +3.68% | 1.6만 |
|---|
| 2026.01.05 | ₩32,025 | ₩32,239 | ₩29,890 | ₩30,958 | -3.33% | 2.9만 |
|---|
| 2026.01.02 | ₩29,356 | ₩31,812 | ₩29,356 | ₩31,385 | +6.91% | 1.3만 |
|---|
| 2025.12.31 | ₩30,958 | ₩32,025 | ₩28,289 | ₩29,463 | -4.83% | 1.4만 |
|---|
| 2025.12.30 | ₩28,289 | ₩30,424 | ₩27,328 | ₩30,104 | +6.42% | 1.8만 |
|---|
| 2025.12.29 | ₩30,424 | ₩32,666 | ₩27,435 | ₩28,396 | -6.67% | 1.5만 |
|---|
| 2025.12.26 | ₩31,171 | ₩31,171 | ₩29,143 | ₩29,890 | -4.11% | 1.1만 |
|---|
| 2025.12.24 | ₩32,772 | ₩32,879 | ₩28,823 | ₩30,744 | -6.19% | 2.2만 |
|---|
| 2025.12.23 | ₩30,637 | ₩34,747 | ₩30,637 | ₩32,666 | +6.62% | 4.3만 |
|---|
| 2025.12.22 | ₩31,918 | ₩32,559 | ₩30,104 | ₩30,958 | -3.01% | 1.7만 |
|---|
| 2025.12.19 | ₩31,385 | ₩32,559 | ₩29,997 | ₩32,025 | +2.04% | 1.4만 |
|---|
| 2025.12.18 | ₩31,918 | ₩32,132 | ₩29,890 | ₩31,064 | -2.68% | 1.5만 |
|---|
| 2025.12.17 | ₩33,840 | ₩34,907 | ₩32,025 | ₩32,025 | -5.36% | 1.2만 |
|---|
| 2025.12.16 | ₩34,907 | ₩37,363 | ₩32,025 | ₩33,413 | -4.28% | 1.6만 |
|---|
| 2025.12.15 | ₩36,402 | ₩37,363 | ₩35,441 | ₩35,761 | -1.76% | 7.2천 |
|---|
| 2025.12.12 | ₩37,960 | ₩39,114 | ₩36,492 | ₩36,492 | -3.87% | 1.2만 |
|---|
| 2025.12.11 | ₩43,833 | ₩43,833 | ₩37,226 | ₩37,331 | -14.83% | 2.7만 |
|---|
| 2025.12.10 | ₩45,091 | ₩45,091 | ₩41,945 | ₩44,252 | -1.86% | 1.9만 |
|---|
| 2025.12.09 | ₩41,945 | ₩46,140 | ₩41,106 | ₩45,615 | +8.75% | 2만 |
|---|
| 2025.12.08 | ₩43,938 | ₩43,938 | ₩39,848 | ₩41,840 | -4.77% | 1.3만 |
|---|
| 2025.12.05 | ₩38,380 | ₩46,769 | ₩38,380 | ₩43,518 | +13.39% | 5만 |
|---|
| 2025.12.04 | ₩39,638 | ₩40,162 | ₩37,038 | ₩37,960 | -4.23% | 1.5만 |
|---|
| 2025.12.03 | ₩34,500 | ₩41,945 | ₩33,976 | ₩39,428 | +14.29% | 3.2만 |
|---|
| 2025.12.02 | ₩36,492 | ₩36,492 | ₩33,032 | ₩34,080 | -6.61% | 1.9만 |
|---|
| 2025.12.01 | ₩39,848 | ₩39,848 | ₩36,492 | ₩36,492 | -8.42% | 1만 |
|---|
| 2025.11.28 | ₩40,582 | ₩40,582 | ₩38,799 | ₩38,904 | -4.13% | 1.2만 |
|---|
| 2025.11.26 | ₩37,751 | ₩41,840 | ₩37,751 | ₩40,529 | +7.36% | 1.3만 |
|---|
| 2025.11.25 | ₩42,365 | ₩42,365 | ₩36,702 | ₩36,807 | -13.12% | 2만 |
|---|
| 2025.11.24 | ₩46,349 | ₩48,342 | ₩42,155 | ₩42,469 | -8.37% | 2.9만 |
|---|
| 2025.11.21 | ₩47,817 | ₩49,810 | ₩44,042 | ₩46,664 | -2.41% | 2.7만 |
|---|
| 2025.11.20 | ₩46,140 | ₩53,323 | ₩46,140 | ₩46,664 | +1.14% | 6.4만 |
|---|
| 2025.11.19 | ₩43,623 | ₩53,270 | ₩43,623 | ₩46,140 | +5.77% | 8.3만 |
|---|
| 2025.11.18 | ₩45,196 | ₩47,713 | ₩40,687 | ₩43,833 | -3.02% | 7.2만 |
|---|
| 2025.11.17 | ₩57,150 | ₩58,482 | ₩44,567 | ₩47,293 | -17.25% | 20.1만 |
|---|
| 2025.11.14 | ₩42,994 | ₩74,767 | ₩42,994 | ₩66,273 | +54.15% | 434만 |
|---|
| 2025.11.13 | ₩32,612 | ₩52,012 | ₩32,507 | ₩43,833 | +34.41% | 143.7만 |
|---|
| 2025.11.12 | ₩32,403 | ₩33,976 | ₩31,564 | ₩33,451 | +3.24% | 10만 |
|---|
| 2025.11.11 | ₩33,556 | ₩37,751 | ₩31,773 | ₩35,339 | +5.31% | 302.2만 |
|---|
| 2025.11.10 | ₩27,369 | ₩29,047 | ₩26,216 | ₩27,684 | +1.15% | 9.1만 |
|---|
| 2025.11.07 | ₩24,223 | ₩26,216 | ₩22,546 | ₩25,167 | +3.90% | 3.2만 |
|---|
| 2025.11.06 | ₩25,482 | ₩26,635 | ₩24,223 | ₩25,167 | -1.23% | 3.5만 |
|---|
| 2025.11.05 | ₩33,871 | ₩34,080 | ₩25,901 | ₩26,425 | -21.98% | 53.4만 |
|---|
| 2025.11.04 | ₩31,039 | ₩31,564 | ₩29,257 | ₩29,257 | -5.74% | 1.9만 |
|---|
| 2025.11.03 | ₩34,919 | ₩35,024 | ₩30,463 | ₩31,773 | -9.01% | 3.1만 |
|---|
| 2025.10.31 | ₩36,178 | ₩37,803 | ₩35,234 | ₩35,863 | -0.87% | 2.4만 |
|---|
| 2025.10.30 | ₩40,687 | ₩42,260 | ₩35,863 | ₩36,807 | -9.54% | 4만 |
|---|
| 2025.10.29 | ₩39,848 | ₩52,956 | ₩34,605 | ₩44,357 | +11.32% | 35.1만 |
|---|
| 2025.10.28 | ₩41,421 | ₩44,567 | ₩40,058 | ₩40,477 | -2.28% | 4.6만 |
|---|
| 2025.10.27 | ₩47,188 | ₩47,513 | ₩39,848 | ₩41,631 | -11.78% | 6.9만 |
|---|
| 2025.10.24 | ₩50,334 | ₩53,480 | ₩49,390 | ₩50,334 | 0.00% | 4.6만 |
|---|
| 2025.10.23 | ₩54,738 | ₩57,884 | ₩50,334 | ₩51,907 | -5.17% | 3.9만 |
|---|
| 2025.10.22 | ₩60,086 | ₩61,030 | ₩51,593 | ₩55,053 | -8.38% | 5.1만 |
|---|
| 2025.10.21 | ₩57,255 | ₩61,030 | ₩50,334 | ₩53,480 | -6.59% | 11.2만 |
|---|
| 2025.10.20 | ₩82,422 | ₩83,681 | ₩78,647 | ₩78,962 | -4.20% | 8.1만 |
|---|
| 2025.10.17 | ₩79,906 | ₩96,893 | ₩77,074 | ₩88,399 | +10.63% | 9.3만 |
|---|
| 2025.10.16 | ₩103,814 | ₩117,656 | ₩73,928 | ₩75,816 | -26.97% | 37.9만 |
|---|
| 2025.10.15 | ₩90,602 | ₩90,602 | ₩78,962 | ₩82,108 | -9.38% | 2.9만 |
|---|
| 2025.10.14 | ₩78,647 | ₩90,287 | ₩73,928 | ₩88,085 | +12.00% | 4.1만 |
|---|
| 2025.10.13 | ₩78,647 | ₩79,591 | ₩72,355 | ₩77,389 | -1.60% | 3.3만 |
|---|
| 2025.10.10 | ₩91,231 | ₩91,231 | ₩78,962 | ₩78,962 | -13.45% | 3.8만 |
|---|