시장 데이터를 불러오는 중
전체 종목
크레센트 바이오파마 과거 주가
Crescent Biopharma, Inc. - Common Stock · CBIO · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Crescent Biopharma, Inc. - Common Stock · CBIO · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,803 | ₩20,420 | ₩18,803 | ₩19,925 | +5.97% | 34.7만 |
| 2026.10.08 | ₩17,894 | ₩19,524 | ₩17,346 | ₩18,870 | +5.45% | 30.1만 |
| 2026.10.07 | ₩18,001 | ₩18,976 | ₩17,734 | ₩18,028 | +0.15% | 104.9만 |
| 2026.10.06 | ₩19,752 | ₩19,952 | ₩17,988 | ₩18,135 | -8.19% | 49.2만 |
| 2026.10.05 | ₩19,270 | ₩19,270 | ₩18,215 | ₩18,629 | -3.33% | 18.7만 |
| 2026.10.02 | ₩19,351 | ₩19,444 | ₩18,803 | ₩19,137 | -1.10% | 28.3만 |
| 2026.10.01 | ₩19,524 | ₩19,685 | ₩18,843 | ₩19,057 | -2.40% | 30.1만 |
| 2026.09.30 | ₩19,899 | ₩20,046 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,498 |
| -2.01% |
| 29만 |
| 2026.09.29 | ₩19,591 | ₩20,874 | ₩18,923 | ₩19,725 | +0.68% | 68.5만 |
|---|
| 2026.09.28 | ₩18,616 | ₩19,725 | ₩18,041 | ₩19,417 | +4.31% | 29.1만 |
|---|
| 2026.09.25 | ₩19,097 | ₩19,324 | ₩18,255 | ₩18,696 | -2.10% | 22.9만 |
|---|
| 2026.09.24 | ₩18,763 | ₩19,351 | ₩17,961 | ₩19,030 | +1.42% | 56.9만 |
|---|
| 2026.09.23 | ₩21,876 | ₩22,010 | ₩18,308 | ₩18,963 | -13.32% | 72.8만 |
|---|
| 2026.09.22 | ₩22,023 | ₩22,251 | ₩21,395 | ₩21,970 | -0.24% | 25.8만 |
|---|
| 2026.09.21 | ₩22,625 | ₩22,772 | ₩21,061 | ₩21,716 | -4.02% | 37.6만 |
|---|
| 2026.09.18 | ₩22,277 | ₩23,881 | ₩21,582 | ₩22,571 | +1.32% | 312.4만 |
|---|
| 2026.09.17 | ₩23,520 | ₩24,816 | ₩21,810 | ₩22,411 | -4.72% | 66.6만 |
|---|
| 2026.09.16 | ₩25,217 | ₩25,738 | ₩22,839 | ₩22,959 | -8.96% | 52.9만 |
|---|
| 2026.09.15 | ₩26,193 | ₩27,142 | ₩24,589 | ₩25,124 | -4.08% | 35.8만 |
|---|
| 2026.09.14 | ₩26,059 | ₩27,262 | ₩25,926 | ₩26,300 | +0.92% | 25.1만 |
|---|
| 2026.09.11 | ₩26,473 | ₩27,195 | ₩25,538 | ₩25,939 | -2.02% | 26.4만 |
|---|
| 2026.09.10 | ₩26,260 | ₩26,594 | ₩25,605 | ₩26,006 | -0.97% | 23.3만 |
|---|
| 2026.09.09 | ₩27,128 | ₩27,943 | ₩26,620 | ₩26,714 | -1.53% | 29.6만 |
|---|
| 2026.09.08 | ₩27,502 | ₩28,318 | ₩26,607 | ₩27,342 | -0.58% | 64.7만 |
|---|
| 2026.09.04 | ₩26,848 | ₩28,772 | ₩26,848 | ₩27,903 | +3.93% | 24만 |
|---|
| 2026.09.03 | ₩25,030 | ₩29,841 | ₩25,030 | ₩27,262 | +8.92% | 77.3만 |
|---|
| 2026.09.02 | ₩24,055 | ₩25,404 | ₩23,961 | ₩24,776 | +3.00% | 21.5만 |
|---|
| 2026.09.01 | ₩21,957 | ₩24,228 | ₩21,769 | ₩23,961 | +9.13% | 78.8만 |
|---|
| 2026.08.31 | ₩23,587 | ₩23,587 | ₩21,569 | ₩22,184 | -5.95% | 16.3만 |
|---|
| 2026.08.28 | ₩23,761 | ₩24,055 | ₩22,745 | ₩23,721 | -0.17% | 14.9만 |
|---|
| 2026.08.27 | ₩23,908 | ₩24,402 | ₩23,386 | ₩23,734 | -0.73% | 7.7만 |
|---|
| 2026.08.26 | ₩22,638 | ₩24,683 | ₩22,638 | ₩24,081 | +6.38% | 31.8만 |
|---|
| 2026.08.25 | ₩22,879 | ₩23,600 | ₩22,545 | ₩22,718 | -0.70% | 13만 |
|---|
| 2026.08.24 | ₩22,999 | ₩23,400 | ₩22,438 | ₩22,678 | -1.39% | 13.2만 |
|---|
| 2026.08.21 | ₩21,903 | ₩22,972 | ₩21,422 | ₩22,919 | +4.64% | 21.8만 |
|---|
| 2026.08.20 | ₩22,892 | ₩22,892 | ₩21,462 | ₩21,689 | -5.25% | 12.5만 |
|---|
| 2026.08.19 | ₩22,905 | ₩23,386 | ₩22,170 | ₩23,146 | +1.05% | 17만 |
|---|
| 2026.08.18 | ₩23,173 | ₩23,734 | ₩21,863 | ₩22,304 | -3.75% | 17만 |
|---|
| 2026.08.17 | ₩22,905 | ₩24,135 | ₩22,665 | ₩23,360 | +1.98% | 12.6만 |
|---|
| 2026.08.14 | ₩22,197 | ₩23,199 | ₩21,449 | ₩22,905 | +3.19% | 23만 |
|---|
| 2026.08.13 | ₩22,090 | ₩22,518 | ₩21,569 | ₩22,224 | +0.60% | 12만 |
|---|
| 2026.08.12 | ₩22,291 | ₩22,692 | ₩21,516 | ₩21,957 | -1.50% | 21.5만 |
|---|
| 2026.08.11 | ₩23,226 | ₩23,280 | ₩22,170 | ₩22,304 | -3.97% | 9.7만 |
|---|
| 2026.08.10 | ₩22,504 | ₩23,640 | ₩22,344 | ₩23,159 | +2.91% | 25.6만 |
|---|
| 2026.08.07 | ₩22,344 | ₩22,892 | ₩22,010 | ₩22,504 | +0.72% | 15.1만 |
|---|
| 2026.08.06 | ₩21,141 | ₩22,063 | ₩21,021 | ₩21,957 | +3.86% | 15.1만 |
|---|
| 2026.08.05 | ₩21,970 | ₩22,638 | ₩20,807 | ₩21,075 | -4.08% | 18.4만 |
|---|
| 2026.08.04 | ₩20,219 | ₩22,050 | ₩19,885 | ₩21,890 | +8.26% | 25.9만 |
|---|
| 2026.08.03 | ₩19,805 | ₩20,166 | ₩18,709 | ₩19,872 | +0.34% | 23.6만 |
|---|
| 2026.07.31 | ₩20,233 | ₩20,233 | ₩18,696 | ₩19,337 | -4.43% | 29.2만 |
|---|
| 2026.07.30 | ₩19,591 | ₩20,634 | ₩19,190 | ₩20,072 | +2.46% | 28.3만 |
|---|
| 2026.07.29 | ₩22,010 | ₩22,585 | ₩19,391 | ₩19,738 | -10.32% | 52.6만 |
|---|
| 2026.07.28 | ₩22,839 | ₩22,839 | ₩21,516 | ₩21,970 | -3.80% | 23.4만 |
|---|
| 2026.07.27 | ₩22,464 | ₩23,787 | ₩22,023 | ₩22,625 | +0.71% | 27.2만 |
|---|
| 2026.07.24 | ₩22,919 | ₩22,986 | ₩21,328 | ₩21,783 | -4.96% | 27.3만 |
|---|
| 2026.07.23 | ₩20,767 | ₩23,306 | ₩20,740 | ₩22,758 | +9.59% | 34.8만 |
|---|
| 2026.07.22 | ₩22,264 | ₩22,598 | ₩20,634 | ₩21,155 | -4.98% | 34.8만 |
|---|
| 2026.07.21 | ₩21,876 | ₩23,467 | ₩20,887 | ₩22,237 | +1.65% | 79만 |
|---|
| 2026.07.20 | ₩19,738 | ₩20,527 | ₩19,404 | ₩20,112 | +1.90% | 21.8만 |
|---|
| 2026.07.17 | ₩19,845 | ₩20,299 | ₩19,337 | ₩19,711 | -0.67% | 31.8만 |
|---|
| 2026.07.16 | ₩20,393 | ₩22,638 | ₩20,046 | ₩20,193 | -0.98% | 85.8만 |
|---|
| 2026.07.15 | ₩19,979 | ₩21,622 | ₩19,685 | ₩20,941 | +4.82% | 219만 |
|---|
| 2026.07.14 | ₩21,248 | ₩21,302 | ₩20,313 | ₩20,460 | -3.71% | 7.8만 |
|---|
| 2026.07.13 | ₩23,186 | ₩23,186 | ₩20,901 | ₩20,968 | -9.57% | 12.1만 |
|---|
| 2026.07.10 | ₩22,504 | ₩23,547 | ₩21,836 | ₩23,173 | +2.97% | 30.2만 |
|---|
| 2026.07.09 | ₩22,384 | ₩23,213 | ₩22,117 | ₩22,398 | +0.06% | 19.9만 |
|---|
| 2026.07.08 | ₩22,678 | ₩23,373 | ₩22,050 | ₩22,464 | -0.94% | 17.7만 |
|---|
| 2026.07.07 | ₩22,585 | ₩23,199 | ₩22,117 | ₩22,758 | +0.77% | 22.3만 |
|---|
| 2026.07.06 | ₩22,718 | ₩23,493 | ₩21,863 | ₩22,665 | -0.24% | 20.4만 |
|---|
| 2026.07.02 | ₩22,718 | ₩23,948 | ₩22,050 | ₩22,839 | +0.53% | 26.6만 |
|---|
| 2026.07.01 | ₩24,055 | ₩24,750 | ₩22,678 | ₩22,825 | -5.11% | 18.2만 |
|---|
| 2026.06.30 | ₩24,055 | ₩24,696 | ₩23,213 | ₩24,055 | 0.00% | 26.7만 |
|---|
| 2026.06.29 | ₩24,482 | ₩25,672 | ₩23,894 | ₩24,055 | -1.75% | 43.2만 |
|---|
| 2026.06.26 | ₩22,932 | ₩25,070 | ₩22,745 | ₩24,803 | +8.16% | 305.2만 |
|---|
| 2026.06.25 | ₩23,239 | ₩24,362 | ₩22,304 | ₩22,705 | -2.30% | 18.2만 |
|---|
| 2026.06.24 | ₩23,266 | ₩23,787 | ₩22,611 | ₩23,199 | -0.29% | 17.6만 |
|---|
| 2026.06.23 | ₩22,718 | ₩24,268 | ₩22,451 | ₩23,386 | +2.94% | 22.7만 |
|---|
| 2026.06.22 | ₩23,921 | ₩25,191 | ₩23,373 | ₩23,480 | -1.84% | 30.7만 |
|---|
| 2026.06.18 | ₩24,576 | ₩24,576 | ₩22,999 | ₩23,640 | -3.81% | 12만 |
|---|
| 2026.06.17 | ₩24,148 | ₩25,084 | ₩23,721 | ₩24,335 | +0.77% | 38.2만 |
|---|
| 2026.06.16 | ₩24,255 | ₩24,322 | ₩22,905 | ₩23,988 | -1.10% | 12.4만 |
|---|
| 2026.06.15 | ₩23,827 | ₩24,522 | ₩23,386 | ₩24,309 | +2.02% | 17.9만 |
|---|
| 2026.06.12 | ₩24,603 | ₩25,458 | ₩23,827 | ₩23,948 | -2.66% | 18.2만 |
|---|
| 2026.06.11 | ₩23,547 | ₩25,444 | ₩22,785 | ₩24,509 | +4.09% | 13.9만 |
|---|
| 2026.06.10 | ₩24,175 | ₩25,070 | ₩22,999 | ₩23,480 | -2.87% | 16.9만 |
|---|
| 2026.06.09 | ₩23,226 | ₩24,362 | ₩23,052 | ₩24,055 | +3.57% | 12.6만 |
|---|
| 2026.06.08 | ₩24,055 | ₩24,509 | ₩22,865 | ₩23,092 | -4.00% | 23.8만 |
|---|
| 2026.06.05 | ₩24,309 | ₩25,391 | ₩23,386 | ₩24,055 | -1.04% | 19.3만 |
|---|
| 2026.06.04 | ₩23,921 | ₩25,217 | ₩23,293 | ₩24,656 | +3.07% | 15.8만 |
|---|
| 2026.06.03 | ₩22,651 | ₩24,055 | ₩22,598 | ₩24,028 | +6.08% | 14.7만 |
|---|
| 2026.06.02 | ₩25,485 | ₩26,433 | ₩22,090 | ₩22,732 | -10.80% | 43.7만 |
|---|
| 2026.06.01 | ₩25,618 | ₩27,302 | ₩25,217 | ₩26,353 | +2.87% | 42.3만 |
|---|
| 2026.05.29 | ₩28,598 | ₩30,095 | ₩26,781 | ₩27,596 | -3.50% | 42만 |
|---|
| 2026.05.28 | ₩27,663 | ₩30,055 | ₩26,874 | ₩28,692 | +3.72% | 40.1만 |
|---|
| 2026.05.27 | ₩27,061 | ₩29,774 | ₩26,620 | ₩27,783 | +2.67% | 44.7만 |
|---|
| 2026.05.26 | ₩27,596 | ₩28,251 | ₩26,326 | ₩27,195 | -1.45% | 32.6만 |
|---|
| 2026.05.22 | ₩26,727 | ₩28,384 | ₩26,019 | ₩27,716 | +3.70% | 14만 |
|---|
| 2026.05.21 | ₩24,990 | ₩27,516 | ₩24,790 | ₩27,035 | +8.18% | 25만 |
|---|
| 2026.05.20 | ₩24,723 | ₩26,447 | ₩24,589 | ₩25,271 | +2.22% | 10.8만 |
|---|
| 2026.05.19 | ₩24,723 | ₩25,618 | ₩24,148 | ₩24,696 | -0.11% | 12.8만 |
|---|
| 2026.05.18 | ₩26,540 | ₩27,810 | ₩23,360 | ₩24,790 | -6.60% | 41.6만 |
|---|
| 2026.05.15 | ₩28,064 | ₩28,986 | ₩24,736 | ₩26,687 | -4.90% | 26.1만 |
|---|
| 2026.05.14 | ₩25,939 | ₩28,692 | ₩25,939 | ₩28,371 | +9.38% | 17.2만 |
|---|
| 2026.05.13 | ₩24,389 | ₩27,275 | ₩23,934 | ₩26,206 | +7.45% | 25.2만 |
|---|
| 2026.05.12 | ₩24,496 | ₩25,752 | ₩24,028 | ₩24,669 | +0.71% | 29.7만 |
|---|
| 2026.05.11 | ₩25,017 | ₩26,473 | ₩23,627 | ₩24,750 | -1.07% | 55만 |
|---|
| 2026.05.08 | ₩24,162 | ₩26,099 | ₩24,041 | ₩25,070 | +3.76% | 24.3만 |
|---|
| 2026.05.07 | ₩24,015 | ₩25,418 | ₩23,386 | ₩24,055 | +0.17% | 7.8만 |
|---|
| 2026.05.06 | ₩24,402 | ₩24,816 | ₩22,424 | ₩24,135 | -1.10% | 26.9만 |
|---|
| 2026.05.05 | ₩24,121 | ₩24,402 | ₩21,970 | ₩24,162 | +0.17% | 38.1만 |
|---|
| 2026.05.04 | ₩23,854 | ₩26,273 | ₩23,587 | ₩23,948 | +0.39% | 40.4만 |
|---|
| 2026.05.01 | ₩27,329 | ₩28,652 | ₩19,925 | ₩24,148 | -11.64% | 98.2만 |
|---|
| 2026.04.30 | ₩27,930 | ₩31,044 | ₩27,690 | ₩29,895 | +7.03% | 28만 |
|---|
| 2026.04.29 | ₩32,661 | ₩32,661 | ₩27,315 | ₩27,984 | -14.32% | 21.3만 |
|---|
| 2026.04.28 | ₩33,195 | ₩33,543 | ₩31,752 | ₩32,019 | -3.54% | 8만 |
|---|
| 2026.04.27 | ₩32,795 | ₩35,454 | ₩32,795 | ₩33,610 | +2.49% | 14.6만 |
|---|
| 2026.04.24 | ₩34,826 | ₩34,826 | ₩31,552 | ₩33,142 | -4.83% | 25.9만 |
|---|
| 2026.04.23 | ₩34,746 | ₩36,002 | ₩33,022 | ₩34,345 | -1.15% | 41.7만 |
|---|
| 2026.04.22 | ₩32,741 | ₩36,630 | ₩32,207 | ₩36,055 | +10.12% | 58.3만 |
|---|
| 2026.04.21 | ₩28,772 | ₩33,048 | ₩27,262 | ₩32,835 | +14.12% | 54.4만 |
|---|
| 2026.04.20 | ₩27,970 | ₩29,694 | ₩27,583 | ₩28,986 | +3.63% | 16.2만 |
|---|
| 2026.04.17 | ₩26,447 | ₩29,547 | ₩26,260 | ₩28,438 | +7.53% | 29.2만 |
|---|
| 2026.04.16 | ₩26,420 | ₩26,580 | ₩25,458 | ₩25,992 | -1.62% | 7.4만 |
|---|
| 2026.04.15 | ₩26,460 | ₩27,636 | ₩25,551 | ₩26,661 | +0.76% | 22.9만 |
|---|
| 2026.04.14 | ₩24,202 | ₩26,594 | ₩23,680 | ₩26,086 | +7.79% | 59.2만 |
|---|
| 2026.04.13 | ₩24,282 | ₩25,284 | ₩23,159 | ₩24,041 | -0.99% | 20.8만 |
|---|
| 2026.04.10 | ₩25,204 | ₩25,605 | ₩24,188 | ₩24,282 | -3.66% | 15.5만 |
|---|
| 2026.04.09 | ₩24,309 | ₩26,059 | ₩23,881 | ₩25,525 | +5.00% | 12.1만 |
|---|
| 2026.04.08 | ₩25,939 | ₩26,179 | ₩23,119 | ₩24,482 | -5.62% | 12.6만 |
|---|
| 2026.04.07 | ₩25,738 | ₩26,046 | ₩24,055 | ₩25,672 | -0.26% | 26.5만 |
|---|
| 2026.04.06 | ₩26,313 | ₩27,115 | ₩25,391 | ₩25,899 | -1.57% | 24.5만 |
|---|
| 2026.04.02 | ₩25,391 | ₩26,861 | ₩24,562 | ₩25,926 | +2.11% | 20.9만 |
|---|
| 2026.04.01 | ₩24,910 | ₩27,502 | ₩24,763 | ₩25,819 | +3.65% | 44.2만 |
|---|
| 2026.03.31 | ₩22,491 | ₩24,723 | ₩22,491 | ₩24,549 | +9.15% | 20만 |
|---|
| 2026.03.30 | ₩20,166 | ₩23,253 | ₩19,043 | ₩22,210 | +10.14% | 27.5만 |
|---|
| 2026.03.27 | ₩17,760 | ₩20,299 | ₩17,346 | ₩20,259 | +14.07% | 42.9만 |
|---|
| 2026.03.26 | ₩15,422 | ₩18,402 | ₩15,261 | ₩18,041 | +16.98% | 44.9만 |
|---|
| 2026.03.25 | ₩13,912 | ₩16,718 | ₩13,912 | ₩15,742 | +13.16% | 28만 |
|---|
| 2026.03.24 | ₩14,700 | ₩14,860 | ₩13,738 | ₩13,952 | -5.09% | 21.5만 |
|---|
| 2026.03.23 | ₩14,566 | ₩15,141 | ₩14,045 | ₩14,754 | +1.28% | 19.9만 |
|---|
| 2026.03.20 | ₩14,460 | ₩14,780 | ₩14,166 | ₩14,566 | +0.74% | 18.5만 |
|---|
| 2026.03.19 | ₩13,872 | ₩14,486 | ₩13,591 | ₩14,192 | +2.31% | 23.9만 |
|---|
| 2026.03.18 | ₩14,740 | ₩14,754 | ₩13,230 | ₩13,831 | -6.16% | 25.9만 |
|---|
| 2026.03.17 | ₩15,475 | ₩15,702 | ₩14,700 | ₩14,834 | -4.15% | 11.5만 |
|---|
| 2026.03.16 | ₩15,529 | ₩15,796 | ₩15,128 | ₩15,475 | -0.34% | 15만 |
|---|
| 2026.03.13 | ₩15,622 | ₩16,571 | ₩14,901 | ₩14,941 | -4.36% | 11.2만 |
|---|
| 2026.03.12 | ₩15,970 | ₩16,558 | ₩15,007 | ₩15,448 | -3.26% | 16.1만 |
|---|
| 2026.03.11 | ₩16,718 | ₩17,373 | ₩15,849 | ₩15,876 | -5.04% | 12.2만 |
|---|
| 2026.03.10 | ₩16,210 | ₩17,787 | ₩15,983 | ₩16,771 | +3.46% | 44.4만 |
|---|
| 2026.03.09 | ₩16,130 | ₩16,437 | ₩15,783 | ₩16,063 | -0.41% | 6.8만 |
|---|
| 2026.03.06 | ₩15,007 | ₩16,611 | ₩14,700 | ₩16,130 | +7.48% | 16만 |
|---|
| 2026.03.05 | ₩15,489 | ₩15,489 | ₩14,593 | ₩15,141 | -2.24% | 13.3만 |
|---|
| 2026.03.04 | ₩15,128 | ₩15,435 | ₩14,566 | ₩15,355 | +1.50% | 10.4만 |
|---|
| 2026.03.03 | ₩14,607 | ₩15,141 | ₩14,179 | ₩14,954 | +2.38% | 12.9만 |
|---|
| 2026.03.02 | ₩15,141 | ₩16,036 | ₩14,967 | ₩14,967 | -1.15% | 7.9만 |
|---|
| 2026.02.27 | ₩16,304 | ₩16,624 | ₩15,355 | ₩16,157 | -0.90% | 13.7만 |
|---|
| 2026.02.26 | ₩16,424 | ₩16,972 | ₩15,809 | ₩16,504 | +0.49% | 6.9만 |
|---|
| 2026.02.25 | ₩16,905 | ₩16,959 | ₩15,849 | ₩16,691 | -1.26% | 13만 |
|---|
| 2026.02.24 | ₩15,368 | ₩18,054 | ₩15,368 | ₩16,905 | +10.00% | 24만 |
|---|
| 2026.02.23 | ₩15,235 | ₩15,769 | ₩14,754 | ₩15,328 | +0.61% | 8.9만 |
|---|
| 2026.02.20 | ₩15,355 | ₩16,036 | ₩15,034 | ₩15,569 | +1.39% | 15.4만 |
|---|
| 2026.02.19 | ₩12,963 | ₩16,050 | ₩12,802 | ₩15,689 | +21.03% | 55.8만 |
|---|
| 2026.02.18 | ₩12,348 | ₩13,190 | ₩12,348 | ₩12,990 | +5.19% | 19만 |
|---|
| 2026.02.17 | ₩11,880 | ₩12,602 | ₩11,760 | ₩12,468 | +4.95% | 7.9만 |
|---|
| 2026.02.13 | ₩12,214 | ₩12,562 | ₩11,707 | ₩11,947 | -2.19% | 24.7만 |
|---|
| 2026.02.12 | ₩12,696 | ₩12,696 | ₩12,014 | ₩12,335 | -2.84% | 23만 |
|---|
| 2026.02.11 | ₩12,696 | ₩12,802 | ₩12,134 | ₩12,629 | -0.53% | 20.1만 |
|---|
| 2026.02.10 | ₩12,575 | ₩12,949 | ₩12,308 | ₩12,629 | +0.43% | 22만 |
|---|
| 2026.02.09 | ₩12,709 | ₩12,856 | ₩11,653 | ₩12,629 | -0.63% | 30만 |
|---|
| 2026.02.06 | ₩12,722 | ₩13,083 | ₩12,495 | ₩12,709 | -0.11% | 17.7만 |
|---|
| 2026.02.05 | ₩13,137 | ₩13,270 | ₩12,388 | ₩12,575 | -4.27% | 38.9만 |
|---|
| 2026.02.04 | ₩12,829 | ₩13,043 | ₩12,201 | ₩12,976 | +1.15% | 51.1만 |
|---|
| 2026.02.03 | ₩13,230 | ₩13,364 | ₩12,161 | ₩12,749 | -3.64% | 20.2만 |
|---|
| 2026.02.02 | ₩12,655 | ₩14,085 | ₩12,655 | ₩13,123 | +3.70% | 14.8만 |
|---|
| 2026.01.30 | ₩13,631 | ₩14,981 | ₩12,602 | ₩12,816 | -5.98% | 19.8만 |
|---|
| 2026.01.29 | ₩14,259 | ₩14,981 | ₩13,364 | ₩13,564 | -4.87% | 20.6만 |
|---|
| 2026.01.28 | ₩15,796 | ₩15,796 | ₩14,286 | ₩14,339 | -9.22% | 22.8만 |
|---|
| 2026.01.27 | ₩15,702 | ₩16,277 | ₩14,834 | ₩15,061 | -4.09% | 15만 |
|---|
| 2026.01.26 | ₩17,025 | ₩17,079 | ₩15,448 | ₩15,702 | -7.77% | 25.1만 |
|---|
| 2026.01.23 | ₩18,215 | ₩18,669 | ₩16,451 | ₩17,106 | -6.09% | 14.4만 |
|---|
| 2026.01.22 | ₩18,469 | ₩19,003 | ₩18,041 | ₩18,215 | -1.37% | 15.3만 |
|---|
| 2026.01.21 | ₩19,484 | ₩19,658 | ₩18,241 | ₩18,335 | -5.90% | 20.1만 |
|---|
| 2026.01.20 | ₩17,841 | ₩19,110 | ₩17,640 | ₩18,682 | +4.72% | 42.2만 |
|---|
| 2026.01.16 | ₩16,812 | ₩18,616 | ₩16,598 | ₩18,054 | +7.39% | 17만 |
|---|
| 2026.01.15 | ₩16,731 | ₩17,239 | ₩16,090 | ₩16,705 | -0.16% | 8만 |
|---|
| 2026.01.14 | ₩14,901 | ₩17,306 | ₩14,794 | ₩16,878 | +13.27% | 11.8만 |
|---|
| 2026.01.13 | ₩14,607 | ₩14,981 | ₩14,460 | ₩14,767 | +1.10% | 31.8만 |
|---|
| 2026.01.12 | ₩14,700 | ₩14,700 | ₩14,192 | ₩14,673 | -0.18% | 7.4만 |
|---|
| 2026.01.09 | ₩14,660 | ₩14,994 | ₩14,112 | ₩14,419 | -1.64% | 7.6만 |
|---|
| 2026.01.08 | ₩14,379 | ₩14,820 | ₩14,125 | ₩14,660 | +1.95% | 10.5만 |
|---|
| 2026.01.07 | ₩14,941 | ₩15,221 | ₩14,526 | ₩14,620 | -2.15% | 20.4만 |
|---|
| 2026.01.06 | ₩15,609 | ₩15,609 | ₩14,794 | ₩14,794 | -5.22% | 5.7만 |
|---|
| 2026.01.05 | ₩15,342 | ₩15,569 | ₩14,513 | ₩14,847 | -3.22% | 7.5만 |
|---|
| 2026.01.02 | ₩15,970 | ₩15,970 | ₩14,607 | ₩14,807 | -7.28% | 9.7만 |
|---|
| 2025.12.31 | ₩15,702 | ₩15,903 | ₩15,235 | ₩15,849 | +0.94% | 5.1만 |
|---|
| 2025.12.30 | ₩16,103 | ₩16,852 | ₩15,422 | ₩15,502 | -3.73% | 6.9만 |
|---|
| 2025.12.29 | ₩16,504 | ₩16,745 | ₩16,063 | ₩16,143 | -2.19% | 5.3만 |
|---|
| 2025.12.26 | ₩16,544 | ₩16,785 | ₩15,983 | ₩16,504 | -0.24% | 4.3만 |
|---|
| 2025.12.24 | ₩16,250 | ₩16,771 | ₩15,983 | ₩16,531 | +1.73% | 3.2만 |
|---|
| 2025.12.23 | ₩16,624 | ₩16,624 | ₩15,863 | ₩16,197 | -2.57% | 8.2만 |
|---|
| 2025.12.22 | ₩15,823 | ₩16,945 | ₩15,823 | ₩16,638 | +5.15% | 4.5만 |
|---|
| 2025.12.19 | ₩16,437 | ₩17,172 | ₩15,462 | ₩15,836 | -3.66% | 20.2만 |
|---|
| 2025.12.18 | ₩16,825 | ₩17,560 | ₩15,903 | ₩16,330 | -2.94% | 15.3만 |
|---|
| 2025.12.17 | ₩17,373 | ₩17,707 | ₩16,371 | ₩16,691 | -3.92% | 15.2만 |
|---|
| 2025.12.16 | ₩17,573 | ₩17,627 | ₩16,651 | ₩17,266 | -1.75% | 16.5만 |
|---|
| 2025.12.15 | ₩19,070 | ₩19,070 | ₩17,346 | ₩17,653 | -7.43% | 10만 |
|---|
| 2025.12.12 | ₩20,607 | ₩20,821 | ₩18,709 | ₩18,829 | -8.63% | 10.4만 |
|---|
| 2025.12.11 | ₩19,217 | ₩20,634 | ₩18,763 | ₩20,460 | +6.47% | 12.1만 |
|---|
| 2025.12.10 | ₩18,482 | ₩19,818 | ₩17,841 | ₩19,364 | +4.77% | 19.9만 |
|---|
| 2025.12.09 | ₩18,255 | ₩18,709 | ₩17,854 | ₩18,669 | +2.27% | 31.3만 |
|---|
| 2025.12.08 | ₩17,493 | ₩17,800 | ₩17,186 | ₩17,600 | +0.61% | 13.6만 |
|---|
| 2025.12.05 | ₩17,520 | ₩18,402 | ₩16,397 | ₩17,466 | -0.31% | 24.7만 |
|---|
| 2025.12.04 | ₩20,794 | ₩21,850 | ₩16,518 | ₩17,359 | -16.52% | 248.4만 |
|---|
| 2025.12.03 | ₩17,440 | ₩17,947 | ₩16,852 | ₩17,921 | +2.76% | 3.3만 |
|---|
| 2025.12.02 | ₩19,070 | ₩19,070 | ₩16,825 | ₩17,493 | -8.27% | 3.7만 |
|---|
| 2025.12.01 | ₩19,939 | ₩19,992 | ₩18,883 | ₩19,070 | -4.36% | 1.1만 |
|---|
| 2025.11.28 | ₩20,086 | ₩20,487 | ₩19,805 | ₩20,112 | +0.13% | 9.6천 |
|---|
| 2025.11.26 | ₩19,043 | ₩20,580 | ₩18,803 | ₩20,152 | +5.82% | 3.5만 |
|---|
| 2025.11.25 | ₩18,896 | ₩19,631 | ₩18,268 | ₩18,709 | -0.99% | 2.4만 |
|---|
| 2025.11.24 | ₩17,587 | ₩18,976 | ₩17,587 | ₩18,776 | +6.76% | 4.4만 |
|---|
| 2025.11.21 | ₩17,707 | ₩17,734 | ₩17,159 | ₩17,453 | -1.43% | 2.5만 |
|---|
| 2025.11.20 | ₩17,734 | ₩17,947 | ₩17,052 | ₩17,480 | -1.43% | 8.4만 |
|---|
| 2025.11.19 | ₩17,814 | ₩17,827 | ₩17,386 | ₩17,413 | -2.25% | 3.9만 |
|---|
| 2025.11.18 | ₩17,506 | ₩18,041 | ₩17,293 | ₩17,373 | -0.76% | 6.8만 |
|---|
| 2025.11.17 | ₩17,333 | ₩17,680 | ₩17,186 | ₩17,466 | +0.77% | 11.6만 |
|---|
| 2025.11.14 | ₩17,172 | ₩17,640 | ₩17,172 | ₩17,400 | +1.32% | 3.3만 |
|---|
| 2025.11.13 | ₩17,226 | ₩17,533 | ₩16,999 | ₩17,346 | +0.70% | 4.5만 |
|---|
| 2025.11.12 | ₩16,985 | ₩17,974 | ₩16,945 | ₩17,440 | +2.68% | 6.6만 |
|---|
| 2025.11.11 | ₩17,506 | ₩17,707 | ₩17,373 | ₩17,707 | +1.15% | 5.9만 |
|---|
| 2025.11.10 | ₩17,239 | ₩17,694 | ₩17,106 | ₩17,520 | +1.63% | 4.7만 |
|---|
| 2025.11.07 | ₩17,520 | ₩17,640 | ₩17,199 | ₩17,547 | +0.15% | 14.5만 |
|---|
| 2025.11.06 | ₩16,624 | ₩17,627 | ₩16,624 | ₩17,506 | +5.31% | 11.2만 |
|---|
| 2025.11.05 | ₩16,598 | ₩17,293 | ₩16,598 | ₩16,611 | +0.08% | 4.5만 |
|---|
| 2025.11.04 | ₩16,518 | ₩16,905 | ₩16,170 | ₩16,624 | +0.65% | 10.1만 |
|---|
| 2025.11.03 | ₩17,025 | ₩17,025 | ₩16,036 | ₩16,504 | -3.06% | 11만 |
|---|
| 2025.10.31 | ₩16,598 | ₩17,159 | ₩16,598 | ₩17,039 | +2.66% | 2.9만 |
|---|
| 2025.10.30 | ₩16,985 | ₩17,052 | ₩16,437 | ₩16,718 | -1.57% | 6.2만 |
|---|
| 2025.10.29 | ₩16,718 | ₩17,199 | ₩16,558 | ₩16,705 | -0.08% | 3.1만 |
|---|
| 2025.10.28 | ₩17,279 | ₩17,734 | ₩16,451 | ₩16,705 | -3.33% | 5.8만 |
|---|
| 2025.10.27 | ₩17,106 | ₩17,520 | ₩16,705 | ₩17,373 | +1.56% | 3.3만 |
|---|
| 2025.10.24 | ₩17,306 | ₩17,640 | ₩16,745 | ₩16,959 | -2.01% | 5.7만 |
|---|
| 2025.10.23 | ₩16,798 | ₩17,373 | ₩16,531 | ₩17,092 | +1.75% | 8.3만 |
|---|
| 2025.10.22 | ₩16,905 | ₩17,079 | ₩15,983 | ₩17,012 | +0.63% | 8.1만 |
|---|
| 2025.10.21 | ₩16,785 | ₩17,346 | ₩16,598 | ₩16,905 | +0.72% | 5.6만 |
|---|
| 2025.10.20 | ₩16,745 | ₩17,172 | ₩16,558 | ₩16,745 | 0.00% | 8만 |
|---|
| 2025.10.17 | ₩16,317 | ₩16,945 | ₩15,622 | ₩16,758 | +2.70% | 11.6만 |
|---|
| 2025.10.16 | ₩15,101 | ₩16,771 | ₩15,048 | ₩16,504 | +9.29% | 60.8만 |
|---|
| 2025.10.15 | ₩14,059 | ₩15,809 | ₩14,059 | ₩15,088 | +7.32% | 9.1만 |
|---|
| 2025.10.14 | ₩13,537 | ₩14,005 | ₩13,110 | ₩13,885 | +2.57% | 11.5만 |
|---|
| 2025.10.13 | ₩15,382 | ₩16,397 | ₩13,497 | ₩13,698 | -10.95% | 18.2만 |
|---|
| 2025.10.10 | ₩16,277 | ₩16,277 | ₩15,074 | ₩15,168 | -6.81% | 7.5만 |
|---|