시장 데이터를 불러오는 중
전체 종목
카나프테라퓨틱스 과거 주가
카나프테라퓨틱스 · 0082N0.KQ · KOSDAQ
주요 제품·사업: 항암제 및 안과 질환 치료제 개발
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
카나프테라퓨틱스 · 0082N0.KQ · KOSDAQ
주요 제품·사업: 항암제 및 안과 질환 치료제 개발
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩13,070 | ₩13,140 | ₩12,100 | ₩12,340 | -5.59% | 5.2만 |
| 2026.10.07 | ₩13,000 | ₩13,400 | ₩12,930 | ₩13,140 | +1.08% | 4.3만 |
| 2026.10.06 | ₩12,890 | ₩13,500 | ₩12,710 | ₩12,870 | -0.16% | 8.3만 |
| 2026.10.02 | ₩13,090 | ₩13,090 | ₩12,640 | ₩12,880 | -1.60% | 3.7만 |
| 2026.10.01 | ₩11,900 | ₩13,340 | ₩11,500 | ₩13,090 | +10.00% | 11.4만 |
| 2026.09.30 | ₩12,200 | ₩12,300 | ₩11,650 | ₩11,900 | -2.46% | 9.1만 |
| 2026.09.29 | ₩12,060 | ₩12,300 | ₩11,910 | ₩12,290 | +1.91% | 2.3만 |
| 2026.09.28 | ₩12,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,080 |
| ₩12,280 |
| -0.16% |
| 4.9만 |
| 2026.09.23 | ₩11,930 | ₩12,450 | ₩11,720 | ₩11,980 | +0.42% | 2.9만 |
|---|
| 2026.09.22 | ₩11,890 | ₩12,450 | ₩11,470 | ₩11,920 | +0.25% | 4.9만 |
|---|
| 2026.09.21 | ₩12,240 | ₩12,380 | ₩11,510 | ₩11,720 | -4.25% | 6.3만 |
|---|
| 2026.09.18 | ₩12,110 | ₩12,570 | ₩11,610 | ₩12,270 | +1.32% | 12만 |
|---|
| 2026.09.17 | ₩11,500 | ₩12,340 | ₩11,500 | ₩12,290 | +6.87% | 10.5만 |
|---|
| 2026.09.16 | ₩11,190 | ₩11,800 | ₩11,070 | ₩11,500 | +2.77% | 38.2만 |
|---|
| 2026.09.15 | ₩12,550 | ₩13,260 | ₩12,300 | ₩12,490 | -0.48% | 2.2만 |
|---|
| 2026.09.14 | ₩13,380 | ₩13,380 | ₩12,500 | ₩12,550 | -6.20% | 2.9만 |
|---|
| 2026.09.11 | ₩13,110 | ₩13,530 | ₩13,070 | ₩13,380 | +2.06% | 1.5만 |
|---|
| 2026.09.10 | ₩13,920 | ₩14,600 | ₩13,130 | ₩13,550 | -2.66% | 2.5만 |
|---|
| 2026.09.09 | ₩13,660 | ₩14,120 | ₩13,620 | ₩13,980 | +2.34% | 1.8만 |
|---|
| 2026.09.08 | ₩14,330 | ₩14,380 | ₩13,200 | ₩13,660 | -4.68% | 9.2만 |
|---|
| 2026.09.07 | ₩15,200 | ₩16,290 | ₩14,330 | ₩14,330 | -5.72% | 6.7만 |
|---|
| 2026.09.04 | ₩16,980 | ₩16,980 | ₩15,400 | ₩15,600 | -8.13% | 2.5만 |
|---|
| 2026.09.03 | ₩15,750 | ₩16,390 | ₩15,200 | ₩16,160 | +2.60% | 6.1만 |
|---|
| 2026.09.02 | ₩16,230 | ₩16,890 | ₩15,100 | ₩15,780 | -2.77% | 6.5만 |
|---|
| 2026.09.01 | ₩17,600 | ₩18,140 | ₩16,170 | ₩16,310 | -7.33% | 8.1만 |
|---|
| 2026.08.31 | ₩16,420 | ₩17,430 | ₩15,000 | ₩17,400 | +5.97% | 7.8만 |
|---|
| 2026.08.28 | ₩15,930 | ₩16,800 | ₩15,850 | ₩16,420 | +3.08% | 4.2만 |
|---|
| 2026.08.27 | ₩15,670 | ₩16,640 | ₩15,210 | ₩16,010 | +2.17% | 7.7만 |
|---|
| 2026.08.26 | ₩14,680 | ₩15,940 | ₩14,320 | ₩15,670 | +6.74% | 5.2만 |
|---|
| 2026.08.25 | ₩13,200 | ₩14,950 | ₩13,010 | ₩14,840 | +12.42% | 7.4만 |
|---|
| 2026.08.24 | ₩13,090 | ₩14,380 | ₩13,090 | ₩13,600 | +3.90% | 5.3만 |
|---|
| 2026.08.21 | ₩14,570 | ₩14,620 | ₩13,070 | ₩13,070 | -10.30% | 7만 |
|---|
| 2026.08.20 | ₩15,650 | ₩16,030 | ₩14,410 | ₩14,920 | -4.66% | 8.7만 |
|---|
| 2026.08.19 | ₩13,890 | ₩16,540 | ₩13,890 | ₩14,880 | +7.13% | 8.6만 |
|---|
| 2026.08.18 | ₩15,780 | ₩15,790 | ₩14,220 | ₩14,220 | -9.89% | 4.5만 |
|---|
| 2026.08.14 | ₩15,280 | ₩15,810 | ₩14,850 | ₩15,540 | +1.70% | 3.3만 |
|---|
| 2026.08.13 | ₩15,600 | ₩16,400 | ₩14,900 | ₩15,260 | -2.18% | 4.7만 |
|---|
| 2026.08.12 | ₩15,700 | ₩16,170 | ₩14,800 | ₩15,600 | -0.64% | 6.3만 |
|---|
| 2026.08.11 | ₩15,330 | ₩16,940 | ₩15,010 | ₩15,690 | +2.35% | 11.2만 |
|---|
| 2026.08.10 | ₩14,200 | ₩15,740 | ₩14,100 | ₩15,330 | +7.96% | 8.1만 |
|---|
| 2026.08.07 | ₩14,040 | ₩14,530 | ₩13,320 | ₩14,130 | +0.64% | 8.4만 |
|---|
| 2026.08.06 | ₩14,970 | ₩15,030 | ₩13,550 | ₩14,540 | -2.87% | 11.3만 |
|---|
| 2026.08.05 | ₩12,800 | ₩14,630 | ₩12,170 | ₩14,260 | +11.41% | 11.2만 |
|---|
| 2026.08.04 | ₩11,220 | ₩12,990 | ₩11,220 | ₩12,500 | +11.41% | 4.4만 |
|---|
| 2026.08.03 | ₩10,520 | ₩11,900 | ₩10,330 | ₩11,320 | +7.60% | 3.4만 |
|---|
| 2026.07.31 | ₩9,500 | ₩10,750 | ₩9,500 | ₩10,750 | +13.16% | 5만 |
|---|
| 2026.07.30 | ₩9,370 | ₩10,200 | ₩9,240 | ₩9,240 | -1.39% | 5.5만 |
|---|
| 2026.07.29 | ₩10,930 | ₩11,280 | ₩9,170 | ₩9,720 | -11.07% | 10.6만 |
|---|
| 2026.07.28 | ₩12,210 | ₩12,580 | ₩10,960 | ₩11,060 | -9.42% | 8.6만 |
|---|
| 2026.07.27 | ₩12,260 | ₩13,340 | ₩11,700 | ₩12,670 | +3.34% | 7.5만 |
|---|
| 2026.07.24 | ₩12,460 | ₩13,190 | ₩12,250 | ₩12,260 | -1.61% | 4.2만 |
|---|
| 2026.07.23 | ₩11,590 | ₩13,400 | ₩11,050 | ₩13,020 | +12.34% | 11만 |
|---|
| 2026.07.22 | ₩11,280 | ₩12,180 | ₩11,280 | ₩11,590 | +2.75% | 4.3만 |
|---|
| 2026.07.21 | ₩11,040 | ₩11,600 | ₩10,750 | ₩11,230 | +1.72% | 5.1만 |
|---|
| 2026.07.20 | ₩11,800 | ₩12,750 | ₩11,190 | ₩11,300 | -4.24% | 6.3만 |
|---|
| 2026.07.16 | ₩12,380 | ₩12,750 | ₩11,700 | ₩12,370 | -0.08% | 3.7만 |
|---|
| 2026.07.15 | ₩12,270 | ₩12,960 | ₩12,270 | ₩12,740 | +3.83% | 6.4만 |
|---|
| 2026.07.14 | ₩12,280 | ₩12,860 | ₩11,500 | ₩12,150 | -1.06% | 8.5만 |
|---|
| 2026.07.13 | ₩13,370 | ₩14,010 | ₩12,360 | ₩12,380 | -7.40% | 3.5만 |
|---|
| 2026.07.10 | ₩12,440 | ₩13,900 | ₩12,440 | ₩13,240 | +6.43% | 7.2만 |
|---|
| 2026.07.09 | ₩12,020 | ₩13,700 | ₩12,020 | ₩12,530 | +4.24% | 4.8만 |
|---|
| 2026.07.08 | ₩13,350 | ₩13,950 | ₩12,210 | ₩12,370 | -7.34% | 6.9만 |
|---|
| 2026.07.07 | ₩13,360 | ₩14,690 | ₩13,360 | ₩14,060 | +5.24% | 4.2만 |
|---|
| 2026.07.06 | ₩14,550 | ₩14,660 | ₩13,510 | ₩13,940 | -4.19% | 4.4만 |
|---|
| 2026.07.03 | ₩14,650 | ₩15,010 | ₩13,750 | ₩14,690 | +0.27% | 3.7만 |
|---|
| 2026.07.02 | ₩15,110 | ₩16,060 | ₩14,580 | ₩14,590 | -3.44% | 6.6만 |
|---|
| 2026.07.01 | ₩15,030 | ₩15,790 | ₩14,280 | ₩15,100 | +0.47% | 4만 |
|---|
| 2026.06.30 | ₩15,960 | ₩16,290 | ₩14,820 | ₩15,020 | -5.89% | 3.6만 |
|---|
| 2026.06.29 | ₩13,630 | ₩16,200 | ₩13,630 | ₩16,200 | +18.86% | 13.6만 |
|---|
| 2026.06.26 | ₩15,400 | ₩15,430 | ₩13,500 | ₩14,050 | -8.77% | 8.6만 |
|---|
| 2026.06.25 | ₩15,900 | ₩16,600 | ₩15,310 | ₩15,430 | -2.96% | 5.8만 |
|---|
| 2026.06.24 | ₩15,540 | ₩16,440 | ₩15,280 | ₩15,970 | +2.77% | 6.5만 |
|---|
| 2026.06.23 | ₩16,050 | ₩16,570 | ₩15,280 | ₩15,540 | -3.18% | 6.4만 |
|---|
| 2026.06.22 | ₩16,590 | ₩17,030 | ₩15,820 | ₩16,510 | -0.48% | 10.5만 |
|---|
| 2026.06.19 | ₩18,880 | ₩18,920 | ₩16,890 | ₩17,310 | -8.32% | 11.3만 |
|---|
| 2026.06.18 | ₩20,000 | ₩20,000 | ₩18,600 | ₩18,880 | -5.60% | 8.4만 |
|---|
| 2026.06.17 | ₩19,020 | ₩20,700 | ₩17,900 | ₩20,050 | +5.42% | 16.3만 |
|---|
| 2026.06.16 | ₩18,220 | ₩19,180 | ₩17,630 | ₩19,000 | +4.28% | 37.8만 |
|---|
| 2026.06.15 | ₩19,750 | ₩20,550 | ₩19,240 | ₩19,360 | -1.97% | 4.7만 |
|---|
| 2026.06.12 | ₩19,730 | ₩20,500 | ₩19,220 | ₩19,520 | -1.06% | 8.3만 |
|---|
| 2026.06.11 | ₩18,450 | ₩19,750 | ₩17,870 | ₩19,550 | +5.96% | 4.2만 |
|---|
| 2026.06.10 | ₩18,470 | ₩19,280 | ₩18,100 | ₩18,660 | +1.03% | 161 |
|---|
| 2026.06.09 | ₩17,920 | ₩19,800 | ₩17,800 | ₩19,050 | +6.31% | 5.5만 |
|---|
| 2026.06.08 | ₩18,120 | ₩19,640 | ₩17,550 | ₩17,920 | -1.10% | 12.1만 |
|---|
| 2026.06.05 | ₩22,100 | ₩22,900 | ₩20,600 | ₩21,300 | -3.62% | 8.2만 |
|---|
| 2026.06.04 | ₩21,850 | ₩23,450 | ₩21,500 | ₩22,300 | +2.06% | 6.6만 |
|---|
| 2026.06.02 | ₩22,300 | ₩22,800 | ₩21,000 | ₩21,950 | -1.57% | 10.5만 |
|---|
| 2026.06.01 | ₩24,250 | ₩24,250 | ₩22,050 | ₩23,000 | -5.15% | 11.8만 |
|---|
| 2026.05.29 | ₩27,050 | ₩27,050 | ₩23,750 | ₩24,750 | -8.50% | 13.9만 |
|---|
| 2026.05.28 | ₩28,100 | ₩28,150 | ₩25,200 | ₩26,550 | -5.52% | 12.3만 |
|---|
| 2026.05.27 | ₩28,500 | ₩30,450 | ₩26,800 | ₩27,550 | -3.33% | 14.4만 |
|---|
| 2026.05.26 | ₩29,400 | ₩30,800 | ₩28,500 | ₩28,500 | -3.06% | 15.2만 |
|---|
| 2026.05.22 | ₩25,700 | ₩29,350 | ₩25,700 | ₩28,400 | +10.51% | 12.3만 |
|---|
| 2026.05.21 | ₩25,600 | ₩26,700 | ₩24,800 | ₩25,500 | -0.39% | 6.4만 |
|---|
| 2026.05.20 | ₩26,200 | ₩26,200 | ₩24,200 | ₩25,100 | -4.20% | 8.3만 |
|---|
| 2026.05.19 | ₩26,700 | ₩27,850 | ₩24,850 | ₩26,200 | -1.87% | 9.4만 |
|---|
| 2026.05.18 | ₩26,700 | ₩27,050 | ₩25,050 | ₩26,900 | +0.75% | 14.9만 |
|---|
| 2026.05.15 | ₩30,150 | ₩30,300 | ₩27,450 | ₩28,050 | -6.97% | 12.1만 |
|---|
| 2026.05.14 | ₩27,850 | ₩30,600 | ₩27,750 | ₩30,150 | +8.26% | 28.5만 |
|---|
| 2026.05.13 | ₩30,700 | ₩30,950 | ₩27,600 | ₩27,850 | -9.28% | 16만 |
|---|
| 2026.05.12 | ₩28,700 | ₩31,500 | ₩28,600 | ₩29,900 | +4.18% | 19.8만 |
|---|
| 2026.05.11 | ₩31,600 | ₩31,650 | ₩28,500 | ₩28,950 | -8.39% | 30.1만 |
|---|
| 2026.05.08 | ₩33,200 | ₩33,900 | ₩31,350 | ₩31,600 | -4.82% | 13만 |
|---|
| 2026.05.07 | ₩32,850 | ₩34,500 | ₩32,500 | ₩32,750 | -0.30% | 7.6만 |
|---|
| 2026.05.06 | ₩34,550 | ₩34,700 | ₩31,500 | ₩32,850 | -4.92% | 20.7만 |
|---|
| 2026.05.04 | ₩36,350 | ₩36,600 | ₩34,700 | ₩34,700 | -4.54% | 12.3만 |
|---|
| 2026.04.30 | ₩38,300 | ₩38,300 | ₩36,000 | ₩36,200 | -5.48% | 15.1만 |
|---|
| 2026.04.29 | ₩38,000 | ₩39,400 | ₩37,400 | ₩38,500 | +1.32% | 27.1만 |
|---|
| 2026.04.28 | ₩38,950 | ₩38,950 | ₩36,800 | ₩38,000 | -2.44% | 18.3만 |
|---|
| 2026.04.27 | ₩38,200 | ₩40,600 | ₩38,150 | ₩39,500 | +3.40% | 31.4만 |
|---|
| 2026.04.24 | ₩36,700 | ₩38,850 | ₩36,200 | ₩37,650 | +2.59% | 20.5만 |
|---|
| 2026.04.23 | ₩37,550 | ₩38,300 | ₩35,600 | ₩36,700 | -2.26% | 21.6만 |
|---|
| 2026.04.22 | ₩36,250 | ₩37,800 | ₩35,550 | ₩36,900 | +1.79% | 16.9만 |
|---|
| 2026.04.21 | ₩39,200 | ₩39,250 | ₩35,400 | ₩36,450 | -7.02% | 26.8만 |
|---|
| 2026.04.20 | ₩38,200 | ₩39,300 | ₩36,900 | ₩38,150 | -0.13% | 26.3만 |
|---|
| 2026.04.17 | ₩40,000 | ₩40,000 | ₩37,150 | ₩37,800 | -5.50% | 40.2만 |
|---|
| 2026.04.16 | ₩37,900 | ₩42,100 | ₩37,900 | ₩38,900 | +2.64% | 78.2만 |
|---|
| 2026.04.15 | ₩40,650 | ₩42,050 | ₩38,700 | ₩39,600 | -2.58% | 20.6만 |
|---|
| 2026.04.14 | ₩41,950 | ₩42,000 | ₩39,050 | ₩40,200 | -4.17% | 20.5만 |
|---|
| 2026.04.13 | ₩36,500 | ₩42,350 | ₩35,500 | ₩41,000 | +12.33% | 34.8만 |
|---|
| 2026.04.10 | ₩36,000 | ₩38,000 | ₩33,950 | ₩37,300 | +3.61% | 25.2만 |
|---|
| 2026.04.09 | ₩36,700 | ₩38,900 | ₩35,500 | ₩35,550 | -3.13% | 15.4만 |
|---|
| 2026.04.08 | ₩34,800 | ₩37,250 | ₩34,700 | ₩36,000 | +3.45% | 18.6만 |
|---|
| 2026.04.07 | ₩34,500 | ₩36,700 | ₩32,850 | ₩33,250 | -3.62% | 18.7만 |
|---|
| 2026.04.06 | ₩35,700 | ₩36,750 | ₩33,500 | ₩34,100 | -4.48% | 13.6만 |
|---|
| 2026.04.03 | ₩38,500 | ₩38,500 | ₩35,050 | ₩36,300 | -5.71% | 18.3만 |
|---|
| 2026.04.02 | ₩42,000 | ₩42,250 | ₩35,150 | ₩37,250 | -11.31% | 27.8만 |
|---|
| 2026.04.01 | ₩39,000 | ₩42,550 | ₩38,650 | ₩41,300 | +5.90% | 25.5만 |
|---|
| 2026.03.31 | ₩39,200 | ₩40,250 | ₩36,100 | ₩37,100 | -5.36% | 48.7만 |
|---|
| 2026.03.30 | ₩44,500 | ₩45,000 | ₩40,300 | ₩41,900 | -5.84% | 25.8만 |
|---|
| 2026.03.27 | ₩43,100 | ₩46,350 | ₩43,100 | ₩44,650 | +3.60% | 37.6만 |
|---|
| 2026.03.26 | ₩40,000 | ₩46,000 | ₩40,000 | ₩44,650 | +11.63% | 137.5만 |
|---|
| 2026.03.25 | ₩41,050 | ₩42,100 | ₩39,100 | ₩39,200 | -4.51% | 50.7만 |
|---|
| 2026.03.24 | ₩45,700 | ₩46,800 | ₩39,500 | ₩40,100 | -12.25% | 72.7만 |
|---|
| 2026.03.23 | ₩50,400 | ₩51,400 | ₩43,050 | ₩43,200 | -14.29% | 100.9만 |
|---|
| 2026.03.20 | ₩47,800 | ₩53,800 | ₩46,100 | ₩52,200 | +9.21% | 324만 |
|---|
| 2026.03.19 | ₩48,400 | ₩51,500 | ₩45,050 | ₩45,400 | -6.20% | 197.2만 |
|---|
| 2026.03.18 | ₩47,300 | ₩49,650 | ₩43,350 | ₩46,450 | -1.80% | 332.7만 |
|---|
| 2026.03.17 | ₩49,900 | ₩56,300 | ₩45,250 | ₩45,700 | -8.42% | 430.9만 |
|---|