시장 데이터를 불러오는 중
전체 종목
코그니션 테라퓨틱스 과거 주가
Cognition Therapeutics, Inc. - Common Stock · CGTX · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cognition Therapeutics, Inc. - Common Stock · CGTX · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,206 | ₩1,231 | ₩1,171 | ₩1,175 | -2.56% | 31.7만 |
| 2026.10.08 | ₩1,270 | ₩1,270 | ₩1,198 | ₩1,199 | -5.59% | 45.3만 |
| 2026.10.07 | ₩1,250 | ₩1,285 | ₩1,242 | ₩1,256 | +0.43% | 20.2만 |
| 2026.10.06 | ₩1,260 | ₩1,286 | ₩1,241 | ₩1,260 | 0.00% | 33만 |
| 2026.10.05 | ₩1,265 | ₩1,300 | ₩1,231 | ₩1,257 | -0.64% | 32.7만 |
| 2026.10.02 | ₩1,234 | ₩1,246 | ₩1,207 | ₩1,240 | +0.43% | 30만 |
| 2026.10.01 | ₩1,313 | ₩1,324 | ₩1,193 | ₩1,194 | -9.08% | 79.2만 |
| 2026.09.30 | ₩1,313 | ₩1,319 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,286 |
| -2.04% |
| 38.6만 |
| 2026.09.29 | ₩1,286 | ₩1,313 | ₩1,250 | ₩1,278 | -0.62% | 52.5만 |
|---|
| 2026.09.28 | ₩1,245 | ₩1,286 | ₩1,233 | ₩1,257 | +0.97% | 20만 |
|---|
| 2026.09.25 | ₩1,313 | ₩1,313 | ₩1,252 | ₩1,256 | -4.39% | 54만 |
|---|
| 2026.09.24 | ₩1,296 | ₩1,296 | ₩1,246 | ₩1,274 | -1.65% | 26.6만 |
|---|
| 2026.09.23 | ₩1,340 | ₩1,353 | ₩1,273 | ₩1,273 | -5.00% | 56.3만 |
|---|
| 2026.09.22 | ₩1,380 | ₩1,380 | ₩1,315 | ₩1,315 | -4.76% | 33만 |
|---|
| 2026.09.21 | ₩1,407 | ₩1,441 | ₩1,340 | ₩1,340 | -4.76% | 77만 |
|---|
| 2026.09.18 | ₩1,420 | ₩1,434 | ₩1,394 | ₩1,394 | -1.89% | 33.6만 |
|---|
| 2026.09.17 | ₩1,394 | ₩1,447 | ₩1,374 | ₩1,420 | +1.92% | 61.6만 |
|---|
| 2026.09.16 | ₩1,394 | ₩1,434 | ₩1,353 | ₩1,367 | -1.92% | 53.2만 |
|---|
| 2026.09.15 | ₩1,340 | ₩1,400 | ₩1,315 | ₩1,387 | +3.50% | 62.4만 |
|---|
| 2026.09.14 | ₩1,323 | ₩1,380 | ₩1,300 | ₩1,353 | +2.33% | 22.9만 |
|---|
| 2026.09.11 | ₩1,309 | ₩1,340 | ₩1,300 | ₩1,317 | +0.61% | 21.8만 |
|---|
| 2026.09.10 | ₩1,327 | ₩1,347 | ₩1,300 | ₩1,313 | -1.01% | 29.4만 |
|---|
| 2026.09.09 | ₩1,353 | ₩1,380 | ₩1,321 | ₩1,327 | -1.98% | 47.3만 |
|---|
| 2026.09.08 | ₩1,367 | ₩1,394 | ₩1,340 | ₩1,353 | -0.98% | 26.1만 |
|---|
| 2026.09.04 | ₩1,407 | ₩1,407 | ₩1,353 | ₩1,380 | -1.90% | 37.8만 |
|---|
| 2026.09.03 | ₩1,407 | ₩1,420 | ₩1,367 | ₩1,407 | 0.00% | 26.1만 |
|---|
| 2026.09.02 | ₩1,353 | ₩1,434 | ₩1,347 | ₩1,407 | +3.96% | 37.8만 |
|---|
| 2026.09.01 | ₩1,367 | ₩1,374 | ₩1,316 | ₩1,353 | -0.98% | 33.6만 |
|---|
| 2026.08.31 | ₩1,367 | ₩1,407 | ₩1,353 | ₩1,380 | +0.98% | 28.9만 |
|---|
| 2026.08.28 | ₩1,434 | ₩1,434 | ₩1,367 | ₩1,367 | -4.67% | 34.7만 |
|---|
| 2026.08.27 | ₩1,434 | ₩1,447 | ₩1,394 | ₩1,420 | -0.93% | 27.1만 |
|---|
| 2026.08.26 | ₩1,380 | ₩1,420 | ₩1,332 | ₩1,407 | +1.94% | 46.6만 |
|---|
| 2026.08.25 | ₩1,313 | ₩1,387 | ₩1,313 | ₩1,380 | +5.10% | 41.4만 |
|---|
| 2026.08.24 | ₩1,327 | ₩1,340 | ₩1,286 | ₩1,320 | -0.51% | 24.9만 |
|---|
| 2026.08.21 | ₩1,307 | ₩1,353 | ₩1,300 | ₩1,335 | +2.15% | 30.8만 |
|---|
| 2026.08.20 | ₩1,320 | ₩1,323 | ₩1,246 | ₩1,282 | -2.84% | 30.3만 |
|---|
| 2026.08.19 | ₩1,332 | ₩1,367 | ₩1,288 | ₩1,312 | -1.51% | 80.6만 |
|---|
| 2026.08.18 | ₩1,353 | ₩1,380 | ₩1,316 | ₩1,316 | -2.77% | 38만 |
|---|
| 2026.08.17 | ₩1,353 | ₩1,387 | ₩1,353 | ₩1,367 | +0.99% | 43.5만 |
|---|
| 2026.08.14 | ₩1,394 | ₩1,407 | ₩1,340 | ₩1,353 | -2.88% | 51만 |
|---|
| 2026.08.13 | ₩1,380 | ₩1,418 | ₩1,380 | ₩1,394 | +0.97% | 39.8만 |
|---|
| 2026.08.12 | ₩1,380 | ₩1,420 | ₩1,340 | ₩1,394 | +0.97% | 82.1만 |
|---|
| 2026.08.11 | ₩1,420 | ₩1,474 | ₩1,340 | ₩1,367 | -3.77% | 71.4만 |
|---|
| 2026.08.10 | ₩1,407 | ₩1,461 | ₩1,380 | ₩1,407 | 0.00% | 103.2만 |
|---|
| 2026.08.07 | ₩1,474 | ₩1,501 | ₩1,427 | ₩1,447 | -1.82% | 90.2만 |
|---|
| 2026.08.06 | ₩1,474 | ₩1,541 | ₩1,447 | ₩1,514 | +2.73% | 105만 |
|---|
| 2026.08.05 | ₩1,327 | ₩1,434 | ₩1,277 | ₩1,420 | +7.07% | 66.8만 |
|---|
| 2026.08.04 | ₩1,209 | ₩1,367 | ₩1,201 | ₩1,321 | +9.31% | 73.4만 |
|---|
| 2026.08.03 | ₩1,215 | ₩1,233 | ₩1,179 | ₩1,195 | -1.65% | 32.4만 |
|---|
| 2026.07.31 | ₩1,252 | ₩1,260 | ₩1,189 | ₩1,193 | -4.71% | 40.7만 |
|---|
| 2026.07.30 | ₩1,199 | ₩1,246 | ₩1,193 | ₩1,227 | +2.35% | 25.9만 |
|---|
| 2026.07.29 | ₩1,241 | ₩1,260 | ₩1,179 | ₩1,207 | -2.70% | 35.1만 |
|---|
| 2026.07.28 | ₩1,273 | ₩1,273 | ₩1,179 | ₩1,238 | -2.74% | 47.4만 |
|---|
| 2026.07.27 | ₩1,260 | ₩1,305 | ₩1,219 | ₩1,272 | +0.96% | 41.1만 |
|---|
| 2026.07.24 | ₩1,278 | ₩1,325 | ₩1,219 | ₩1,233 | -3.56% | 45.1만 |
|---|
| 2026.07.23 | ₩1,286 | ₩1,339 | ₩1,238 | ₩1,286 | 0.00% | 32.5만 |
|---|
| 2026.07.22 | ₩1,339 | ₩1,353 | ₩1,289 | ₩1,289 | -3.70% | 26.3만 |
|---|
| 2026.07.21 | ₩1,261 | ₩1,367 | ₩1,260 | ₩1,340 | +6.27% | 41.1만 |
|---|
| 2026.07.20 | ₩1,268 | ₩1,327 | ₩1,241 | ₩1,272 | +0.32% | 54.4만 |
|---|
| 2026.07.17 | ₩1,264 | ₩1,319 | ₩1,233 | ₩1,288 | +1.91% | 46.8만 |
|---|
| 2026.07.16 | ₩1,249 | ₩1,324 | ₩1,244 | ₩1,260 | +0.86% | 78.8만 |
|---|
| 2026.07.15 | ₩1,340 | ₩1,367 | ₩1,245 | ₩1,272 | -5.10% | 136.4만 |
|---|
| 2026.07.14 | ₩1,367 | ₩1,380 | ₩1,300 | ₩1,353 | -0.98% | 130.3만 |
|---|
| 2026.07.13 | ₩1,407 | ₩1,447 | ₩1,313 | ₩1,367 | -2.86% | 252만 |
|---|
| 2026.07.10 | ₩1,461 | ₩1,481 | ₩1,394 | ₩1,461 | 0.00% | 153.7만 |
|---|
| 2026.07.09 | ₩1,407 | ₩1,474 | ₩1,380 | ₩1,461 | +3.81% | 198.4만 |
|---|
| 2026.07.08 | ₩1,420 | ₩1,447 | ₩1,340 | ₩1,434 | +0.94% | 257.1만 |
|---|
| 2026.07.07 | ₩1,407 | ₩1,508 | ₩1,353 | ₩1,447 | +2.86% | 195만 |
|---|
| 2026.07.06 | ₩1,528 | ₩1,575 | ₩1,420 | ₩1,434 | -6.14% | 265만 |
|---|
| 2026.07.02 | ₩1,541 | ₩1,621 | ₩1,514 | ₩1,568 | +1.74% | 205.1만 |
|---|
| 2026.07.01 | ₩1,581 | ₩1,635 | ₩1,487 | ₩1,514 | -4.24% | 237.1만 |
|---|
| 2026.06.30 | ₩1,461 | ₩1,595 | ₩1,461 | ₩1,541 | +5.50% | 87.2만 |
|---|
| 2026.06.29 | ₩1,487 | ₩1,528 | ₩1,407 | ₩1,461 | -1.80% | 181.8만 |
|---|
| 2026.06.26 | ₩1,474 | ₩1,607 | ₩1,447 | ₩1,501 | +1.82% | 349.3만 |
|---|
| 2026.06.25 | ₩1,434 | ₩1,635 | ₩1,246 | ₩1,514 | +5.61% | 391.6만 |
|---|
| 2026.06.24 | ₩2,090 | ₩2,157 | ₩1,300 | ₩1,367 | -34.62% | 1184.5만 |
|---|
| 2026.06.23 | ₩2,171 | ₩2,345 | ₩2,077 | ₩2,211 | +1.85% | 133.2만 |
|---|
| 2026.06.22 | ₩1,956 | ₩2,358 | ₩1,943 | ₩2,251 | +15.07% | 406.5만 |
|---|
| 2026.06.18 | ₩1,983 | ₩2,010 | ₩1,863 | ₩1,943 | -2.03% | 130.4만 |
|---|
| 2026.06.17 | ₩1,729 | ₩1,977 | ₩1,675 | ₩1,903 | +10.08% | 235.9만 |
|---|
| 2026.06.16 | ₩1,635 | ₩1,742 | ₩1,600 | ₩1,688 | +3.28% | 107.9만 |
|---|
| 2026.06.15 | ₩1,688 | ₩1,735 | ₩1,621 | ₩1,621 | -3.97% | 85.8만 |
|---|
| 2026.06.12 | ₩1,621 | ₩1,648 | ₩1,588 | ₩1,621 | 0.00% | 46.3만 |
|---|
| 2026.06.11 | ₩1,528 | ₩1,635 | ₩1,508 | ₩1,608 | +5.26% | 60.4만 |
|---|
| 2026.06.10 | ₩1,504 | ₩1,621 | ₩1,504 | ₩1,528 | +1.60% | 48.9만 |
|---|
| 2026.06.09 | ₩1,621 | ₩1,648 | ₩1,501 | ₩1,541 | -4.96% | 69.2만 |
|---|
| 2026.06.08 | ₩1,769 | ₩1,809 | ₩1,581 | ₩1,621 | -8.33% | 82.6만 |
|---|
| 2026.06.05 | ₩1,782 | ₩1,782 | ₩1,635 | ₩1,729 | -3.01% | 115만 |
|---|
| 2026.06.04 | ₩1,822 | ₩2,010 | ₩1,809 | ₩1,822 | 0.00% | 182.2만 |
|---|
| 2026.06.03 | ₩1,796 | ₩1,956 | ₩1,691 | ₩1,903 | +5.97% | 221.1만 |
|---|
| 2026.06.02 | ₩1,816 | ₩1,863 | ₩1,675 | ₩1,809 | -0.37% | 290.2만 |
|---|
| 2026.06.01 | ₩1,568 | ₩1,848 | ₩1,554 | ₩1,675 | +6.84% | 247.8만 |
|---|
| 2026.05.29 | ₩1,581 | ₩1,608 | ₩1,514 | ₩1,581 | 0.00% | 68만 |
|---|
| 2026.05.28 | ₩1,581 | ₩1,655 | ₩1,568 | ₩1,595 | +0.85% | 63.5만 |
|---|
| 2026.05.27 | ₩1,642 | ₩1,715 | ₩1,581 | ₩1,595 | -2.86% | 79.8만 |
|---|
| 2026.05.26 | ₩1,688 | ₩1,742 | ₩1,636 | ₩1,662 | -1.59% | 83.6만 |
|---|
| 2026.05.22 | ₩1,675 | ₩1,688 | ₩1,628 | ₩1,688 | +0.80% | 52.9만 |
|---|
| 2026.05.21 | ₩1,688 | ₩1,715 | ₩1,635 | ₩1,675 | -0.79% | 90.7만 |
|---|
| 2026.05.20 | ₩1,501 | ₩1,742 | ₩1,461 | ₩1,729 | +15.18% | 162.8만 |
|---|
| 2026.05.19 | ₩1,447 | ₩1,528 | ₩1,407 | ₩1,487 | +2.78% | 56.1만 |
|---|
| 2026.05.18 | ₩1,541 | ₩1,541 | ₩1,434 | ₩1,461 | -5.22% | 97.1만 |
|---|
| 2026.05.15 | ₩1,608 | ₩1,608 | ₩1,487 | ₩1,528 | -5.00% | 76.6만 |
|---|
| 2026.05.14 | ₩1,635 | ₩1,662 | ₩1,514 | ₩1,608 | -1.64% | 85.1만 |
|---|
| 2026.05.13 | ₩1,581 | ₩1,635 | ₩1,561 | ₩1,608 | +1.69% | 79.6만 |
|---|
| 2026.05.12 | ₩1,581 | ₩1,595 | ₩1,514 | ₩1,581 | 0.00% | 67.9만 |
|---|
| 2026.05.11 | ₩1,621 | ₩1,668 | ₩1,554 | ₩1,581 | -2.48% | 95.7만 |
|---|
| 2026.05.08 | ₩1,568 | ₩1,648 | ₩1,545 | ₩1,621 | +3.42% | 69.4만 |
|---|
| 2026.05.07 | ₩1,662 | ₩1,688 | ₩1,514 | ₩1,554 | -6.45% | 94만 |
|---|
| 2026.05.06 | ₩1,688 | ₩1,702 | ₩1,568 | ₩1,648 | -2.38% | 86.5만 |
|---|
| 2026.05.05 | ₩1,742 | ₩1,742 | ₩1,615 | ₩1,662 | -4.62% | 68.7만 |
|---|
| 2026.05.04 | ₩1,715 | ₩1,802 | ₩1,675 | ₩1,715 | 0.00% | 83.6만 |
|---|
| 2026.05.01 | ₩1,702 | ₩1,769 | ₩1,635 | ₩1,715 | +0.79% | 84.4만 |
|---|
| 2026.04.30 | ₩1,621 | ₩1,702 | ₩1,581 | ₩1,688 | +4.13% | 65.6만 |
|---|
| 2026.04.29 | ₩1,715 | ₩1,715 | ₩1,554 | ₩1,581 | -7.81% | 100.7만 |
|---|
| 2026.04.28 | ₩1,702 | ₩1,749 | ₩1,668 | ₩1,715 | +0.79% | 51.3만 |
|---|
| 2026.04.27 | ₩1,742 | ₩1,822 | ₩1,662 | ₩1,715 | -1.54% | 107.6만 |
|---|
| 2026.04.24 | ₩1,675 | ₩1,755 | ₩1,662 | ₩1,715 | +2.40% | 69.4만 |
|---|
| 2026.04.23 | ₩1,780 | ₩1,780 | ₩1,662 | ₩1,688 | -5.12% | 126만 |
|---|
| 2026.04.22 | ₩1,608 | ₩1,755 | ₩1,608 | ₩1,729 | +7.50% | 153.3만 |
|---|
| 2026.04.21 | ₩1,635 | ₩1,702 | ₩1,514 | ₩1,568 | -4.10% | 357.3만 |
|---|
| 2026.04.20 | ₩1,554 | ₩1,581 | ₩1,447 | ₩1,501 | -3.45% | 103.4만 |
|---|
| 2026.04.17 | ₩1,501 | ₩1,608 | ₩1,494 | ₩1,595 | +6.25% | 129.2만 |
|---|
| 2026.04.16 | ₩1,487 | ₩1,514 | ₩1,447 | ₩1,487 | 0.00% | 126.7만 |
|---|
| 2026.04.15 | ₩1,327 | ₩1,481 | ₩1,313 | ₩1,461 | +10.10% | 107.4만 |
|---|
| 2026.04.14 | ₩1,305 | ₩1,380 | ₩1,264 | ₩1,307 | +0.10% | 89.7만 |
|---|
| 2026.04.13 | ₩1,214 | ₩1,319 | ₩1,152 | ₩1,305 | +7.51% | 115.1만 |
|---|
| 2026.04.10 | ₩1,218 | ₩1,233 | ₩1,155 | ₩1,213 | -0.44% | 55.5만 |
|---|
| 2026.04.09 | ₩1,179 | ₩1,246 | ₩1,143 | ₩1,152 | -2.27% | 69.8만 |
|---|
| 2026.04.08 | ₩1,199 | ₩1,219 | ₩1,126 | ₩1,179 | -1.68% | 91.6만 |
|---|
| 2026.04.07 | ₩1,072 | ₩1,111 | ₩998 | ₩1,095 | +2.12% | 100.2만 |
|---|
| 2026.04.06 | ₩1,177 | ₩1,206 | ₩1,106 | ₩1,123 | -4.56% | 87.3만 |
|---|
| 2026.04.02 | ₩1,152 | ₩1,183 | ₩1,099 | ₩1,163 | +0.93% | 104.9만 |
|---|
| 2026.04.01 | ₩1,072 | ₩1,286 | ₩1,032 | ₩1,194 | +11.37% | 293.7만 |
|---|
| 2026.03.31 | ₩799 | ₩1,018 | ₩797 | ₩1,018 | +27.52% | 224만 |
|---|
| 2026.03.30 | ₩1,018 | ₩1,025 | ₩737 | ₩797 | -21.71% | 486.3만 |
|---|
| 2026.03.27 | ₩1,434 | ₩1,434 | ₩911 | ₩978 | -31.78% | 713.7만 |
|---|
| 2026.03.26 | ₩1,501 | ₩1,608 | ₩1,434 | ₩1,447 | -3.57% | 180.4만 |
|---|
| 2026.03.25 | ₩1,541 | ₩1,568 | ₩1,461 | ₩1,487 | -3.48% | 101.8만 |
|---|
| 2026.03.24 | ₩1,514 | ₩1,528 | ₩1,434 | ₩1,474 | -2.65% | 49.8만 |
|---|
| 2026.03.23 | ₩1,447 | ₩1,541 | ₩1,434 | ₩1,514 | +4.63% | 61.3만 |
|---|
| 2026.03.20 | ₩1,447 | ₩1,501 | ₩1,407 | ₩1,434 | -0.93% | 63.7만 |
|---|
| 2026.03.19 | ₩1,474 | ₩1,501 | ₩1,380 | ₩1,447 | -1.82% | 82.7만 |
|---|
| 2026.03.18 | ₩1,528 | ₩1,541 | ₩1,461 | ₩1,474 | -3.51% | 89.4만 |
|---|
| 2026.03.17 | ₩1,474 | ₩1,565 | ₩1,461 | ₩1,541 | +4.55% | 115.4만 |
|---|
| 2026.03.16 | ₩1,447 | ₩1,461 | ₩1,394 | ₩1,447 | 0.00% | 44.7만 |
|---|
| 2026.03.13 | ₩1,474 | ₩1,487 | ₩1,400 | ₩1,407 | -4.55% | 40.5만 |
|---|
| 2026.03.12 | ₩1,501 | ₩1,528 | ₩1,423 | ₩1,447 | -3.57% | 49.7만 |
|---|
| 2026.03.11 | ₩1,514 | ₩1,554 | ₩1,501 | ₩1,528 | +0.88% | 32만 |
|---|
| 2026.03.10 | ₩1,461 | ₩1,581 | ₩1,447 | ₩1,501 | +2.75% | 84만 |
|---|
| 2026.03.09 | ₩1,380 | ₩1,461 | ₩1,340 | ₩1,447 | +4.85% | 88.3만 |
|---|
| 2026.03.06 | ₩1,407 | ₩1,407 | ₩1,340 | ₩1,380 | -1.90% | 50.9만 |
|---|
| 2026.03.05 | ₩1,447 | ₩1,461 | ₩1,380 | ₩1,394 | -3.70% | 51.4만 |
|---|
| 2026.03.04 | ₩1,380 | ₩1,458 | ₩1,367 | ₩1,420 | +2.91% | 105.7만 |
|---|
| 2026.03.03 | ₩1,420 | ₩1,427 | ₩1,367 | ₩1,367 | -3.77% | 69.6만 |
|---|
| 2026.03.02 | ₩1,434 | ₩1,473 | ₩1,400 | ₩1,420 | -0.93% | 83.7만 |
|---|
| 2026.02.27 | ₩1,554 | ₩1,568 | ₩1,434 | ₩1,461 | -6.03% | 56.8만 |
|---|
| 2026.02.26 | ₩1,501 | ₩1,575 | ₩1,461 | ₩1,554 | +3.57% | 51만 |
|---|
| 2026.02.25 | ₩1,434 | ₩1,521 | ₩1,420 | ₩1,501 | +4.67% | 72.9만 |
|---|
| 2026.02.24 | ₩1,380 | ₩1,447 | ₩1,367 | ₩1,394 | +0.97% | 55.3만 |
|---|
| 2026.02.23 | ₩1,394 | ₩1,447 | ₩1,353 | ₩1,394 | 0.00% | 66.6만 |
|---|
| 2026.02.20 | ₩1,447 | ₩1,467 | ₩1,394 | ₩1,394 | -3.70% | 47.7만 |
|---|
| 2026.02.19 | ₩1,420 | ₩1,474 | ₩1,407 | ₩1,461 | +2.83% | 54.2만 |
|---|
| 2026.02.18 | ₩1,501 | ₩1,541 | ₩1,407 | ₩1,407 | -6.25% | 93.6만 |
|---|
| 2026.02.17 | ₩1,514 | ₩1,595 | ₩1,487 | ₩1,501 | -0.88% | 107.5만 |
|---|
| 2026.02.13 | ₩1,447 | ₩1,568 | ₩1,434 | ₩1,501 | +3.70% | 51만 |
|---|
| 2026.02.12 | ₩1,514 | ₩1,542 | ₩1,407 | ₩1,434 | -5.31% | 26.5만 |
|---|
| 2026.02.11 | ₩1,554 | ₩1,568 | ₩1,434 | ₩1,474 | -5.17% | 57.3만 |
|---|
| 2026.02.10 | ₩1,474 | ₩1,621 | ₩1,420 | ₩1,528 | +3.64% | 104.6만 |
|---|
| 2026.02.09 | ₩1,420 | ₩1,501 | ₩1,420 | ₩1,434 | +0.94% | 87.7만 |
|---|
| 2026.02.06 | ₩1,340 | ₩1,447 | ₩1,340 | ₩1,420 | +6.00% | 97.4만 |
|---|
| 2026.02.05 | ₩1,394 | ₩1,447 | ₩1,313 | ₩1,340 | -3.85% | 106.3만 |
|---|
| 2026.02.04 | ₩1,541 | ₩1,560 | ₩1,353 | ₩1,380 | -10.43% | 126.2만 |
|---|
| 2026.02.03 | ₩1,541 | ₩1,581 | ₩1,461 | ₩1,501 | -2.61% | 69.6만 |
|---|
| 2026.02.02 | ₩1,487 | ₩1,568 | ₩1,481 | ₩1,528 | +2.70% | 74만 |
|---|
| 2026.01.30 | ₩1,648 | ₩1,694 | ₩1,441 | ₩1,461 | -11.38% | 208.3만 |
|---|
| 2026.01.29 | ₩1,688 | ₩1,715 | ₩1,608 | ₩1,662 | -1.59% | 78.3만 |
|---|
| 2026.01.28 | ₩1,796 | ₩1,796 | ₩1,662 | ₩1,662 | -7.46% | 123.5만 |
|---|
| 2026.01.27 | ₩1,876 | ₩1,876 | ₩1,755 | ₩1,769 | -5.71% | 103.7만 |
|---|
| 2026.01.26 | ₩1,943 | ₩1,943 | ₩1,822 | ₩1,849 | -4.83% | 80.4만 |
|---|
| 2026.01.23 | ₩1,956 | ₩1,968 | ₩1,889 | ₩1,916 | -2.05% | 132.7만 |
|---|
| 2026.01.22 | ₩1,903 | ₩1,997 | ₩1,889 | ₩1,956 | +2.82% | 72.2만 |
|---|
| 2026.01.21 | ₩1,869 | ₩1,930 | ₩1,863 | ₩1,903 | +1.79% | 60만 |
|---|
| 2026.01.20 | ₩1,903 | ₩1,930 | ₩1,836 | ₩1,876 | -1.41% | 122.3만 |
|---|
| 2026.01.16 | ₩1,836 | ₩2,023 | ₩1,836 | ₩1,956 | +6.57% | 125.5만 |
|---|
| 2026.01.15 | ₩1,903 | ₩1,923 | ₩1,836 | ₩1,849 | -2.82% | 67.5만 |
|---|
| 2026.01.14 | ₩1,916 | ₩1,943 | ₩1,889 | ₩1,903 | -0.70% | 44.3만 |
|---|
| 2026.01.13 | ₩1,970 | ₩1,983 | ₩1,876 | ₩1,916 | -2.72% | 82.9만 |
|---|
| 2026.01.12 | ₩1,889 | ₩2,010 | ₩1,836 | ₩1,970 | +4.26% | 119.9만 |
|---|
| 2026.01.09 | ₩1,970 | ₩1,997 | ₩1,889 | ₩1,889 | -4.08% | 47.2만 |
|---|
| 2026.01.08 | ₩1,997 | ₩2,014 | ₩1,889 | ₩1,916 | -4.03% | 61만 |
|---|
| 2026.01.07 | ₩1,916 | ₩2,104 | ₩1,822 | ₩1,983 | +3.50% | 185.6만 |
|---|
| 2026.01.06 | ₩1,916 | ₩1,923 | ₩1,796 | ₩1,889 | -1.40% | 107.7만 |
|---|
| 2026.01.05 | ₩1,997 | ₩1,997 | ₩1,849 | ₩1,876 | -6.04% | 96.4만 |
|---|
| 2026.01.02 | ₩1,876 | ₩1,997 | ₩1,863 | ₩1,970 | +5.00% | 87.7만 |
|---|
| 2025.12.31 | ₩1,836 | ₩1,863 | ₩1,782 | ₩1,809 | -1.46% | 106.2만 |
|---|
| 2025.12.30 | ₩1,876 | ₩1,896 | ₩1,836 | ₩1,836 | -2.14% | 74.1만 |
|---|
| 2025.12.29 | ₩1,930 | ₩1,983 | ₩1,876 | ₩1,889 | -2.08% | 61.4만 |
|---|
| 2025.12.26 | ₩1,983 | ₩2,017 | ₩1,903 | ₩1,943 | -2.03% | 43.5만 |
|---|
| 2025.12.24 | ₩1,916 | ₩1,970 | ₩1,876 | ₩1,956 | +2.10% | 42.5만 |
|---|
| 2025.12.23 | ₩2,131 | ₩2,157 | ₩1,836 | ₩1,876 | -11.95% | 236.8만 |
|---|
| 2025.12.22 | ₩2,090 | ₩2,171 | ₩2,077 | ₩2,131 | +1.92% | 69.2만 |
|---|
| 2025.12.19 | ₩2,010 | ₩2,104 | ₩1,930 | ₩2,064 | +2.67% | 153.7만 |
|---|
| 2025.12.18 | ₩1,983 | ₩2,157 | ₩1,983 | ₩2,010 | +1.35% | 77.2만 |
|---|
| 2025.12.17 | ₩2,050 | ₩2,131 | ₩1,956 | ₩1,956 | -4.58% | 80.2만 |
|---|
| 2025.12.16 | ₩2,144 | ₩2,238 | ₩2,037 | ₩2,037 | -5.00% | 107.4만 |
|---|
| 2025.12.15 | ₩2,278 | ₩2,291 | ₩2,144 | ₩2,144 | -5.88% | 81.8만 |
|---|
| 2025.12.12 | ₩2,184 | ₩2,358 | ₩2,157 | ₩2,265 | +3.68% | 103.9만 |
|---|
| 2025.12.11 | ₩2,278 | ₩2,291 | ₩2,157 | ₩2,171 | -4.71% | 90.5만 |
|---|
| 2025.12.10 | ₩2,265 | ₩2,318 | ₩2,216 | ₩2,265 | 0.00% | 80.3만 |
|---|
| 2025.12.09 | ₩2,345 | ₩2,345 | ₩2,251 | ₩2,251 | -4.00% | 71.7만 |
|---|
| 2025.12.08 | ₩2,345 | ₩2,372 | ₩2,265 | ₩2,345 | 0.00% | 83.6만 |
|---|
| 2025.12.05 | ₩2,345 | ₩2,345 | ₩2,258 | ₩2,318 | -1.14% | 55.3만 |
|---|
| 2025.12.04 | ₩2,412 | ₩2,425 | ₩2,318 | ₩2,358 | -2.22% | 94만 |
|---|
| 2025.12.03 | ₩2,184 | ₩2,425 | ₩2,157 | ₩2,412 | +10.43% | 210.7만 |
|---|
| 2025.12.02 | ₩2,224 | ₩2,258 | ₩2,117 | ₩2,157 | -3.01% | 49.2만 |
|---|
| 2025.12.01 | ₩2,345 | ₩2,372 | ₩2,131 | ₩2,157 | -8.00% | 123.1만 |
|---|
| 2025.11.28 | ₩2,238 | ₩2,365 | ₩2,204 | ₩2,332 | +4.19% | 67.5만 |
|---|
| 2025.11.26 | ₩1,983 | ₩2,238 | ₩1,983 | ₩2,211 | +11.49% | 106.5만 |
|---|
| 2025.11.25 | ₩2,064 | ₩2,068 | ₩1,943 | ₩1,956 | -5.19% | 71.4만 |
|---|
| 2025.11.24 | ₩1,869 | ₩2,077 | ₩1,849 | ₩2,050 | +9.68% | 86.9만 |
|---|
| 2025.11.21 | ₩1,816 | ₩1,903 | ₩1,743 | ₩1,863 | +2.58% | 92만 |
|---|
| 2025.11.20 | ₩1,903 | ₩1,970 | ₩1,769 | ₩1,782 | -6.34% | 116.8만 |
|---|
| 2025.11.19 | ₩2,023 | ₩2,057 | ₩1,796 | ₩1,863 | -7.95% | 163.1만 |
|---|
| 2025.11.18 | ₩2,010 | ₩2,090 | ₩1,956 | ₩2,037 | +1.33% | 60.5만 |
|---|
| 2025.11.17 | ₩2,037 | ₩2,090 | ₩1,983 | ₩2,037 | 0.00% | 76만 |
|---|
| 2025.11.14 | ₩1,930 | ₩2,131 | ₩1,879 | ₩2,077 | +7.64% | 90.8만 |
|---|
| 2025.11.13 | ₩2,278 | ₩2,345 | ₩2,057 | ₩2,064 | -9.41% | 117.1만 |
|---|
| 2025.11.12 | ₩2,345 | ₩2,385 | ₩2,278 | ₩2,305 | -1.71% | 70.3만 |
|---|
| 2025.11.11 | ₩2,265 | ₩2,405 | ₩2,246 | ₩2,345 | +3.55% | 82.9만 |
|---|
| 2025.11.10 | ₩2,278 | ₩2,446 | ₩2,224 | ₩2,251 | -1.18% | 124.9만 |
|---|
| 2025.11.07 | ₩2,224 | ₩2,251 | ₩2,090 | ₩2,224 | 0.00% | 103.2만 |
|---|
| 2025.11.06 | ₩2,251 | ₩2,373 | ₩2,184 | ₩2,224 | -1.19% | 139.8만 |
|---|
| 2025.11.05 | ₩2,104 | ₩2,318 | ₩2,064 | ₩2,265 | +7.64% | 146.7만 |
|---|
| 2025.11.04 | ₩2,144 | ₩2,184 | ₩2,077 | ₩2,104 | -1.87% | 77.2만 |
|---|
| 2025.11.03 | ₩2,399 | ₩2,399 | ₩2,144 | ₩2,198 | -8.38% | 123.5만 |
|---|
| 2025.10.31 | ₩2,198 | ₩2,452 | ₩2,198 | ₩2,399 | +9.15% | 152.5만 |
|---|
| 2025.10.30 | ₩2,117 | ₩2,224 | ₩2,077 | ₩2,211 | +4.43% | 88.3만 |
|---|
| 2025.10.29 | ₩2,131 | ₩2,157 | ₩2,050 | ₩2,117 | -0.63% | 110.9만 |
|---|
| 2025.10.28 | ₩2,265 | ₩2,278 | ₩2,104 | ₩2,131 | -5.92% | 91.5만 |
|---|
| 2025.10.27 | ₩2,332 | ₩2,372 | ₩2,224 | ₩2,251 | -3.45% | 110.9만 |
|---|
| 2025.10.24 | ₩2,278 | ₩2,379 | ₩2,278 | ₩2,318 | +1.76% | 104.6만 |
|---|
| 2025.10.23 | ₩2,251 | ₩2,325 | ₩2,184 | ₩2,278 | +1.19% | 100.7만 |
|---|
| 2025.10.22 | ₩2,372 | ₩2,385 | ₩2,131 | ₩2,278 | -3.95% | 171.3만 |
|---|
| 2025.10.21 | ₩2,492 | ₩2,584 | ₩2,372 | ₩2,372 | -4.84% | 114.4만 |
|---|
| 2025.10.20 | ₩2,332 | ₩2,586 | ₩2,278 | ₩2,452 | +5.17% | 148.2만 |
|---|
| 2025.10.17 | ₩2,425 | ₩2,466 | ₩2,291 | ₩2,332 | -3.87% | 135.2만 |
|---|
| 2025.10.16 | ₩2,479 | ₩2,680 | ₩2,452 | ₩2,479 | 0.00% | 235.3만 |
|---|
| 2025.10.15 | ₩2,358 | ₩2,479 | ₩2,338 | ₩2,452 | +3.98% | 140.2만 |
|---|
| 2025.10.14 | ₩2,358 | ₩2,385 | ₩2,231 | ₩2,332 | -1.14% | 131.8만 |
|---|
| 2025.10.13 | ₩2,492 | ₩2,546 | ₩2,291 | ₩2,412 | -3.23% | 162.7만 |
|---|
| 2025.10.10 | ₩2,693 | ₩2,747 | ₩2,412 | ₩2,452 | -8.96% | 257만 |
|---|