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 | ₩1,207 | ₩1,233 | ₩1,173 | ₩1,177 | -2.56% | 31.7만 |
| 2026.10.08 | ₩1,272 | ₩1,272 | ₩1,199 | ₩1,201 | -5.59% | 45.3만 |
| 2026.10.07 | ₩1,252 | ₩1,287 | ₩1,244 | ₩1,257 | +0.43% | 20.2만 |
| 2026.10.06 | ₩1,261 | ₩1,288 | ₩1,242 | ₩1,261 | 0.00% | 33만 |
| 2026.10.05 | ₩1,266 | ₩1,301 | ₩1,233 | ₩1,258 | -0.64% | 32.7만 |
| 2026.10.02 | ₩1,236 | ₩1,248 | ₩1,209 | ₩1,241 | +0.43% | 30만 |
| 2026.10.01 | ₩1,315 | ₩1,325 | ₩1,194 | ₩1,195 | -9.08% | 79.2만 |
| 2026.09.30 | ₩1,315 | ₩1,320 | ₩1,288 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,288 |
| -2.04% |
| 38.6만 |
| 2026.09.29 | ₩1,288 | ₩1,315 | ₩1,252 | ₩1,280 | -0.62% | 52.5만 |
|---|
| 2026.09.28 | ₩1,246 | ₩1,288 | ₩1,234 | ₩1,258 | +0.97% | 20만 |
|---|
| 2026.09.25 | ₩1,315 | ₩1,315 | ₩1,253 | ₩1,257 | -4.39% | 54만 |
|---|
| 2026.09.24 | ₩1,297 | ₩1,297 | ₩1,248 | ₩1,276 | -1.65% | 26.6만 |
|---|
| 2026.09.23 | ₩1,342 | ₩1,355 | ₩1,275 | ₩1,275 | -5.00% | 56.3만 |
|---|
| 2026.09.22 | ₩1,382 | ₩1,382 | ₩1,316 | ₩1,316 | -4.76% | 33만 |
|---|
| 2026.09.21 | ₩1,409 | ₩1,442 | ₩1,342 | ₩1,342 | -4.76% | 77만 |
|---|
| 2026.09.18 | ₩1,422 | ₩1,435 | ₩1,395 | ₩1,395 | -1.89% | 33.6만 |
|---|
| 2026.09.17 | ₩1,395 | ₩1,449 | ₩1,375 | ₩1,422 | +1.92% | 61.6만 |
|---|
| 2026.09.16 | ₩1,395 | ₩1,435 | ₩1,355 | ₩1,368 | -1.92% | 53.2만 |
|---|
| 2026.09.15 | ₩1,342 | ₩1,402 | ₩1,316 | ₩1,389 | +3.50% | 62.4만 |
|---|
| 2026.09.14 | ₩1,324 | ₩1,382 | ₩1,301 | ₩1,355 | +2.33% | 22.9만 |
|---|
| 2026.09.11 | ₩1,311 | ₩1,342 | ₩1,301 | ₩1,319 | +0.61% | 21.8만 |
|---|
| 2026.09.10 | ₩1,328 | ₩1,348 | ₩1,301 | ₩1,315 | -1.01% | 29.4만 |
|---|
| 2026.09.09 | ₩1,355 | ₩1,382 | ₩1,323 | ₩1,328 | -1.98% | 47.3만 |
|---|
| 2026.09.08 | ₩1,368 | ₩1,395 | ₩1,342 | ₩1,355 | -0.98% | 26.1만 |
|---|
| 2026.09.04 | ₩1,409 | ₩1,409 | ₩1,355 | ₩1,382 | -1.90% | 37.8만 |
|---|
| 2026.09.03 | ₩1,409 | ₩1,422 | ₩1,368 | ₩1,409 | 0.00% | 26.1만 |
|---|
| 2026.09.02 | ₩1,355 | ₩1,435 | ₩1,348 | ₩1,409 | +3.96% | 37.8만 |
|---|
| 2026.09.01 | ₩1,368 | ₩1,375 | ₩1,317 | ₩1,355 | -0.98% | 33.6만 |
|---|
| 2026.08.31 | ₩1,368 | ₩1,409 | ₩1,355 | ₩1,382 | +0.98% | 28.9만 |
|---|
| 2026.08.28 | ₩1,435 | ₩1,435 | ₩1,368 | ₩1,368 | -4.67% | 34.7만 |
|---|
| 2026.08.27 | ₩1,435 | ₩1,449 | ₩1,395 | ₩1,422 | -0.93% | 27.1만 |
|---|
| 2026.08.26 | ₩1,382 | ₩1,422 | ₩1,334 | ₩1,409 | +1.94% | 46.6만 |
|---|
| 2026.08.25 | ₩1,315 | ₩1,389 | ₩1,315 | ₩1,382 | +5.10% | 41.4만 |
|---|
| 2026.08.24 | ₩1,328 | ₩1,342 | ₩1,288 | ₩1,321 | -0.51% | 24.9만 |
|---|
| 2026.08.21 | ₩1,308 | ₩1,355 | ₩1,301 | ₩1,336 | +2.15% | 30.8만 |
|---|
| 2026.08.20 | ₩1,321 | ₩1,324 | ₩1,248 | ₩1,284 | -2.84% | 30.3만 |
|---|
| 2026.08.19 | ₩1,334 | ₩1,368 | ₩1,289 | ₩1,313 | -1.51% | 80.6만 |
|---|
| 2026.08.18 | ₩1,355 | ₩1,382 | ₩1,317 | ₩1,317 | -2.77% | 38만 |
|---|
| 2026.08.17 | ₩1,355 | ₩1,389 | ₩1,355 | ₩1,368 | +0.99% | 43.5만 |
|---|
| 2026.08.14 | ₩1,395 | ₩1,409 | ₩1,342 | ₩1,355 | -2.88% | 51만 |
|---|
| 2026.08.13 | ₩1,382 | ₩1,419 | ₩1,382 | ₩1,395 | +0.97% | 39.8만 |
|---|
| 2026.08.12 | ₩1,382 | ₩1,422 | ₩1,342 | ₩1,395 | +0.97% | 82.1만 |
|---|
| 2026.08.11 | ₩1,422 | ₩1,476 | ₩1,342 | ₩1,368 | -3.77% | 71.4만 |
|---|
| 2026.08.10 | ₩1,409 | ₩1,462 | ₩1,382 | ₩1,409 | 0.00% | 103.2만 |
|---|
| 2026.08.07 | ₩1,476 | ₩1,503 | ₩1,429 | ₩1,449 | -1.82% | 90.2만 |
|---|
| 2026.08.06 | ₩1,476 | ₩1,543 | ₩1,449 | ₩1,516 | +2.73% | 105만 |
|---|
| 2026.08.05 | ₩1,328 | ₩1,435 | ₩1,279 | ₩1,422 | +7.07% | 66.8만 |
|---|
| 2026.08.04 | ₩1,210 | ₩1,368 | ₩1,202 | ₩1,323 | +9.31% | 73.4만 |
|---|
| 2026.08.03 | ₩1,217 | ₩1,234 | ₩1,181 | ₩1,197 | -1.65% | 32.4만 |
|---|
| 2026.07.31 | ₩1,253 | ₩1,261 | ₩1,190 | ₩1,194 | -4.71% | 40.7만 |
|---|
| 2026.07.30 | ₩1,201 | ₩1,248 | ₩1,194 | ₩1,229 | +2.35% | 25.9만 |
|---|
| 2026.07.29 | ₩1,242 | ₩1,261 | ₩1,181 | ₩1,209 | -2.70% | 35.1만 |
|---|
| 2026.07.28 | ₩1,275 | ₩1,275 | ₩1,181 | ₩1,240 | -2.74% | 47.4만 |
|---|
| 2026.07.27 | ₩1,261 | ₩1,307 | ₩1,221 | ₩1,273 | +0.96% | 41.1만 |
|---|
| 2026.07.24 | ₩1,280 | ₩1,327 | ₩1,221 | ₩1,234 | -3.56% | 45.1만 |
|---|
| 2026.07.23 | ₩1,288 | ₩1,340 | ₩1,240 | ₩1,288 | 0.00% | 32.5만 |
|---|
| 2026.07.22 | ₩1,340 | ₩1,355 | ₩1,291 | ₩1,291 | -3.70% | 26.3만 |
|---|
| 2026.07.21 | ₩1,262 | ₩1,368 | ₩1,261 | ₩1,342 | +6.27% | 41.1만 |
|---|
| 2026.07.20 | ₩1,269 | ₩1,328 | ₩1,242 | ₩1,273 | +0.32% | 54.4만 |
|---|
| 2026.07.17 | ₩1,265 | ₩1,320 | ₩1,234 | ₩1,289 | +1.91% | 46.8만 |
|---|
| 2026.07.16 | ₩1,250 | ₩1,325 | ₩1,245 | ₩1,261 | +0.86% | 78.8만 |
|---|
| 2026.07.15 | ₩1,342 | ₩1,368 | ₩1,246 | ₩1,273 | -5.10% | 136.4만 |
|---|
| 2026.07.14 | ₩1,368 | ₩1,382 | ₩1,301 | ₩1,355 | -0.98% | 130.3만 |
|---|
| 2026.07.13 | ₩1,409 | ₩1,449 | ₩1,315 | ₩1,368 | -2.86% | 252만 |
|---|
| 2026.07.10 | ₩1,462 | ₩1,482 | ₩1,395 | ₩1,462 | 0.00% | 153.7만 |
|---|
| 2026.07.09 | ₩1,409 | ₩1,476 | ₩1,382 | ₩1,462 | +3.81% | 198.4만 |
|---|
| 2026.07.08 | ₩1,422 | ₩1,449 | ₩1,342 | ₩1,435 | +0.94% | 257.1만 |
|---|
| 2026.07.07 | ₩1,409 | ₩1,509 | ₩1,355 | ₩1,449 | +2.86% | 195만 |
|---|
| 2026.07.06 | ₩1,529 | ₩1,576 | ₩1,422 | ₩1,435 | -6.14% | 265만 |
|---|
| 2026.07.02 | ₩1,543 | ₩1,623 | ₩1,516 | ₩1,570 | +1.74% | 205.1만 |
|---|
| 2026.07.01 | ₩1,583 | ₩1,637 | ₩1,489 | ₩1,516 | -4.24% | 237.1만 |
|---|
| 2026.06.30 | ₩1,462 | ₩1,596 | ₩1,462 | ₩1,543 | +5.50% | 87.2만 |
|---|
| 2026.06.29 | ₩1,489 | ₩1,529 | ₩1,409 | ₩1,462 | -1.80% | 181.8만 |
|---|
| 2026.06.26 | ₩1,476 | ₩1,609 | ₩1,449 | ₩1,503 | +1.82% | 349.3만 |
|---|
| 2026.06.25 | ₩1,435 | ₩1,637 | ₩1,248 | ₩1,516 | +5.61% | 391.6만 |
|---|
| 2026.06.24 | ₩2,093 | ₩2,160 | ₩1,301 | ₩1,368 | -34.62% | 1184.5만 |
|---|
| 2026.06.23 | ₩2,173 | ₩2,348 | ₩2,079 | ₩2,214 | +1.85% | 133.2만 |
|---|
| 2026.06.22 | ₩1,959 | ₩2,361 | ₩1,945 | ₩2,254 | +15.07% | 406.5만 |
|---|
| 2026.06.18 | ₩1,986 | ₩2,012 | ₩1,865 | ₩1,945 | -2.03% | 130.4만 |
|---|
| 2026.06.17 | ₩1,731 | ₩1,979 | ₩1,677 | ₩1,905 | +10.08% | 235.9만 |
|---|
| 2026.06.16 | ₩1,637 | ₩1,744 | ₩1,602 | ₩1,690 | +3.28% | 107.9만 |
|---|
| 2026.06.15 | ₩1,690 | ₩1,737 | ₩1,623 | ₩1,623 | -3.97% | 85.8만 |
|---|
| 2026.06.12 | ₩1,623 | ₩1,650 | ₩1,590 | ₩1,623 | 0.00% | 46.3만 |
|---|
| 2026.06.11 | ₩1,529 | ₩1,637 | ₩1,509 | ₩1,610 | +5.26% | 60.4만 |
|---|
| 2026.06.10 | ₩1,505 | ₩1,623 | ₩1,505 | ₩1,529 | +1.60% | 48.9만 |
|---|
| 2026.06.09 | ₩1,623 | ₩1,650 | ₩1,503 | ₩1,543 | -4.96% | 69.2만 |
|---|
| 2026.06.08 | ₩1,771 | ₩1,811 | ₩1,583 | ₩1,623 | -8.33% | 82.6만 |
|---|
| 2026.06.05 | ₩1,784 | ₩1,784 | ₩1,637 | ₩1,731 | -3.01% | 115만 |
|---|
| 2026.06.04 | ₩1,825 | ₩2,012 | ₩1,811 | ₩1,825 | 0.00% | 182.2만 |
|---|
| 2026.06.03 | ₩1,798 | ₩1,959 | ₩1,693 | ₩1,905 | +5.97% | 221.1만 |
|---|
| 2026.06.02 | ₩1,818 | ₩1,865 | ₩1,677 | ₩1,811 | -0.37% | 290.2만 |
|---|
| 2026.06.01 | ₩1,570 | ₩1,850 | ₩1,556 | ₩1,677 | +6.84% | 247.8만 |
|---|
| 2026.05.29 | ₩1,583 | ₩1,610 | ₩1,516 | ₩1,583 | 0.00% | 68만 |
|---|
| 2026.05.28 | ₩1,583 | ₩1,657 | ₩1,570 | ₩1,596 | +0.85% | 63.5만 |
|---|
| 2026.05.27 | ₩1,643 | ₩1,717 | ₩1,583 | ₩1,596 | -2.86% | 79.8만 |
|---|
| 2026.05.26 | ₩1,690 | ₩1,744 | ₩1,638 | ₩1,664 | -1.59% | 83.6만 |
|---|
| 2026.05.22 | ₩1,677 | ₩1,690 | ₩1,630 | ₩1,690 | +0.80% | 52.9만 |
|---|
| 2026.05.21 | ₩1,690 | ₩1,717 | ₩1,637 | ₩1,677 | -0.79% | 90.7만 |
|---|
| 2026.05.20 | ₩1,503 | ₩1,744 | ₩1,462 | ₩1,731 | +15.18% | 162.8만 |
|---|
| 2026.05.19 | ₩1,449 | ₩1,529 | ₩1,409 | ₩1,489 | +2.78% | 56.1만 |
|---|
| 2026.05.18 | ₩1,543 | ₩1,543 | ₩1,435 | ₩1,462 | -5.22% | 97.1만 |
|---|
| 2026.05.15 | ₩1,610 | ₩1,610 | ₩1,489 | ₩1,529 | -5.00% | 76.6만 |
|---|
| 2026.05.14 | ₩1,637 | ₩1,664 | ₩1,516 | ₩1,610 | -1.64% | 85.1만 |
|---|
| 2026.05.13 | ₩1,583 | ₩1,637 | ₩1,563 | ₩1,610 | +1.69% | 79.6만 |
|---|
| 2026.05.12 | ₩1,583 | ₩1,596 | ₩1,516 | ₩1,583 | 0.00% | 67.9만 |
|---|
| 2026.05.11 | ₩1,623 | ₩1,670 | ₩1,556 | ₩1,583 | -2.48% | 95.7만 |
|---|
| 2026.05.08 | ₩1,570 | ₩1,650 | ₩1,547 | ₩1,623 | +3.42% | 69.4만 |
|---|
| 2026.05.07 | ₩1,664 | ₩1,690 | ₩1,516 | ₩1,556 | -6.45% | 94만 |
|---|
| 2026.05.06 | ₩1,690 | ₩1,704 | ₩1,570 | ₩1,650 | -2.38% | 86.5만 |
|---|
| 2026.05.05 | ₩1,744 | ₩1,744 | ₩1,617 | ₩1,664 | -4.62% | 68.7만 |
|---|
| 2026.05.04 | ₩1,717 | ₩1,804 | ₩1,677 | ₩1,717 | 0.00% | 83.6만 |
|---|
| 2026.05.01 | ₩1,704 | ₩1,771 | ₩1,637 | ₩1,717 | +0.79% | 84.4만 |
|---|
| 2026.04.30 | ₩1,623 | ₩1,704 | ₩1,583 | ₩1,690 | +4.13% | 65.6만 |
|---|
| 2026.04.29 | ₩1,717 | ₩1,717 | ₩1,556 | ₩1,583 | -7.81% | 100.7만 |
|---|
| 2026.04.28 | ₩1,704 | ₩1,751 | ₩1,670 | ₩1,717 | +0.79% | 51.3만 |
|---|
| 2026.04.27 | ₩1,744 | ₩1,825 | ₩1,664 | ₩1,717 | -1.54% | 107.6만 |
|---|
| 2026.04.24 | ₩1,677 | ₩1,757 | ₩1,664 | ₩1,717 | +2.40% | 69.4만 |
|---|
| 2026.04.23 | ₩1,782 | ₩1,782 | ₩1,664 | ₩1,690 | -5.12% | 126만 |
|---|
| 2026.04.22 | ₩1,610 | ₩1,757 | ₩1,610 | ₩1,731 | +7.50% | 153.3만 |
|---|
| 2026.04.21 | ₩1,637 | ₩1,704 | ₩1,516 | ₩1,570 | -4.10% | 357.3만 |
|---|
| 2026.04.20 | ₩1,556 | ₩1,583 | ₩1,449 | ₩1,503 | -3.45% | 103.4만 |
|---|
| 2026.04.17 | ₩1,503 | ₩1,610 | ₩1,496 | ₩1,596 | +6.25% | 129.2만 |
|---|
| 2026.04.16 | ₩1,489 | ₩1,516 | ₩1,449 | ₩1,489 | 0.00% | 126.7만 |
|---|
| 2026.04.15 | ₩1,328 | ₩1,482 | ₩1,315 | ₩1,462 | +10.10% | 107.4만 |
|---|
| 2026.04.14 | ₩1,307 | ₩1,382 | ₩1,265 | ₩1,308 | +0.10% | 89.7만 |
|---|
| 2026.04.13 | ₩1,215 | ₩1,320 | ₩1,154 | ₩1,307 | +7.51% | 115.1만 |
|---|
| 2026.04.10 | ₩1,219 | ₩1,234 | ₩1,156 | ₩1,214 | -0.44% | 55.5만 |
|---|
| 2026.04.09 | ₩1,181 | ₩1,248 | ₩1,144 | ₩1,154 | -2.27% | 69.8만 |
|---|
| 2026.04.08 | ₩1,201 | ₩1,221 | ₩1,127 | ₩1,181 | -1.68% | 91.6만 |
|---|
| 2026.04.07 | ₩1,073 | ₩1,112 | ₩999 | ₩1,096 | +2.12% | 100.2만 |
|---|
| 2026.04.06 | ₩1,178 | ₩1,207 | ₩1,107 | ₩1,124 | -4.56% | 87.3만 |
|---|
| 2026.04.02 | ₩1,154 | ₩1,185 | ₩1,100 | ₩1,164 | +0.93% | 104.9만 |
|---|
| 2026.04.01 | ₩1,073 | ₩1,288 | ₩1,033 | ₩1,195 | +11.37% | 293.7만 |
|---|
| 2026.03.31 | ₩800 | ₩1,020 | ₩798 | ₩1,020 | +27.52% | 224만 |
|---|
| 2026.03.30 | ₩1,020 | ₩1,026 | ₩738 | ₩798 | -21.71% | 486.3만 |
|---|
| 2026.03.27 | ₩1,435 | ₩1,435 | ₩912 | ₩979 | -31.78% | 713.7만 |
|---|
| 2026.03.26 | ₩1,503 | ₩1,610 | ₩1,435 | ₩1,449 | -3.57% | 180.4만 |
|---|
| 2026.03.25 | ₩1,543 | ₩1,570 | ₩1,462 | ₩1,489 | -3.48% | 101.8만 |
|---|
| 2026.03.24 | ₩1,516 | ₩1,529 | ₩1,435 | ₩1,476 | -2.65% | 49.8만 |
|---|
| 2026.03.23 | ₩1,449 | ₩1,543 | ₩1,435 | ₩1,516 | +4.63% | 61.3만 |
|---|
| 2026.03.20 | ₩1,449 | ₩1,503 | ₩1,409 | ₩1,435 | -0.93% | 63.7만 |
|---|
| 2026.03.19 | ₩1,476 | ₩1,503 | ₩1,382 | ₩1,449 | -1.82% | 82.7만 |
|---|
| 2026.03.18 | ₩1,529 | ₩1,543 | ₩1,462 | ₩1,476 | -3.51% | 89.4만 |
|---|
| 2026.03.17 | ₩1,476 | ₩1,567 | ₩1,462 | ₩1,543 | +4.55% | 115.4만 |
|---|
| 2026.03.16 | ₩1,449 | ₩1,462 | ₩1,395 | ₩1,449 | 0.00% | 44.7만 |
|---|
| 2026.03.13 | ₩1,476 | ₩1,489 | ₩1,402 | ₩1,409 | -4.55% | 40.5만 |
|---|
| 2026.03.12 | ₩1,503 | ₩1,529 | ₩1,425 | ₩1,449 | -3.57% | 49.7만 |
|---|
| 2026.03.11 | ₩1,516 | ₩1,556 | ₩1,503 | ₩1,529 | +0.88% | 32만 |
|---|
| 2026.03.10 | ₩1,462 | ₩1,583 | ₩1,449 | ₩1,503 | +2.75% | 84만 |
|---|
| 2026.03.09 | ₩1,382 | ₩1,462 | ₩1,342 | ₩1,449 | +4.85% | 88.3만 |
|---|
| 2026.03.06 | ₩1,409 | ₩1,409 | ₩1,342 | ₩1,382 | -1.90% | 50.9만 |
|---|
| 2026.03.05 | ₩1,449 | ₩1,462 | ₩1,382 | ₩1,395 | -3.70% | 51.4만 |
|---|
| 2026.03.04 | ₩1,382 | ₩1,460 | ₩1,368 | ₩1,422 | +2.91% | 105.7만 |
|---|
| 2026.03.03 | ₩1,422 | ₩1,429 | ₩1,368 | ₩1,368 | -3.77% | 69.6만 |
|---|
| 2026.03.02 | ₩1,435 | ₩1,474 | ₩1,402 | ₩1,422 | -0.93% | 83.7만 |
|---|
| 2026.02.27 | ₩1,556 | ₩1,570 | ₩1,435 | ₩1,462 | -6.03% | 56.8만 |
|---|
| 2026.02.26 | ₩1,503 | ₩1,576 | ₩1,462 | ₩1,556 | +3.57% | 51만 |
|---|
| 2026.02.25 | ₩1,435 | ₩1,523 | ₩1,422 | ₩1,503 | +4.67% | 72.9만 |
|---|
| 2026.02.24 | ₩1,382 | ₩1,449 | ₩1,368 | ₩1,395 | +0.97% | 55.3만 |
|---|
| 2026.02.23 | ₩1,395 | ₩1,449 | ₩1,355 | ₩1,395 | 0.00% | 66.6만 |
|---|
| 2026.02.20 | ₩1,449 | ₩1,469 | ₩1,395 | ₩1,395 | -3.70% | 47.7만 |
|---|
| 2026.02.19 | ₩1,422 | ₩1,476 | ₩1,409 | ₩1,462 | +2.83% | 54.2만 |
|---|
| 2026.02.18 | ₩1,503 | ₩1,543 | ₩1,409 | ₩1,409 | -6.25% | 93.6만 |
|---|
| 2026.02.17 | ₩1,516 | ₩1,596 | ₩1,489 | ₩1,503 | -0.88% | 107.5만 |
|---|
| 2026.02.13 | ₩1,449 | ₩1,570 | ₩1,435 | ₩1,503 | +3.70% | 51만 |
|---|
| 2026.02.12 | ₩1,516 | ₩1,544 | ₩1,409 | ₩1,435 | -5.31% | 26.5만 |
|---|
| 2026.02.11 | ₩1,556 | ₩1,570 | ₩1,435 | ₩1,476 | -5.17% | 57.3만 |
|---|
| 2026.02.10 | ₩1,476 | ₩1,623 | ₩1,422 | ₩1,529 | +3.64% | 104.6만 |
|---|
| 2026.02.09 | ₩1,422 | ₩1,503 | ₩1,422 | ₩1,435 | +0.94% | 87.7만 |
|---|
| 2026.02.06 | ₩1,342 | ₩1,449 | ₩1,342 | ₩1,422 | +6.00% | 97.4만 |
|---|
| 2026.02.05 | ₩1,395 | ₩1,449 | ₩1,315 | ₩1,342 | -3.85% | 106.3만 |
|---|
| 2026.02.04 | ₩1,543 | ₩1,562 | ₩1,355 | ₩1,382 | -10.43% | 126.2만 |
|---|
| 2026.02.03 | ₩1,543 | ₩1,583 | ₩1,462 | ₩1,503 | -2.61% | 69.6만 |
|---|
| 2026.02.02 | ₩1,489 | ₩1,570 | ₩1,482 | ₩1,529 | +2.70% | 74만 |
|---|
| 2026.01.30 | ₩1,650 | ₩1,696 | ₩1,442 | ₩1,462 | -11.38% | 208.3만 |
|---|
| 2026.01.29 | ₩1,690 | ₩1,717 | ₩1,610 | ₩1,664 | -1.59% | 78.3만 |
|---|
| 2026.01.28 | ₩1,798 | ₩1,798 | ₩1,664 | ₩1,664 | -7.46% | 123.5만 |
|---|
| 2026.01.27 | ₩1,878 | ₩1,878 | ₩1,757 | ₩1,771 | -5.71% | 103.7만 |
|---|
| 2026.01.26 | ₩1,945 | ₩1,945 | ₩1,825 | ₩1,851 | -4.83% | 80.4만 |
|---|
| 2026.01.23 | ₩1,959 | ₩1,971 | ₩1,892 | ₩1,918 | -2.05% | 132.7만 |
|---|
| 2026.01.22 | ₩1,905 | ₩1,999 | ₩1,892 | ₩1,959 | +2.82% | 72.2만 |
|---|
| 2026.01.21 | ₩1,872 | ₩1,932 | ₩1,865 | ₩1,905 | +1.79% | 60만 |
|---|
| 2026.01.20 | ₩1,905 | ₩1,932 | ₩1,838 | ₩1,878 | -1.41% | 122.3만 |
|---|
| 2026.01.16 | ₩1,838 | ₩2,026 | ₩1,838 | ₩1,959 | +6.57% | 125.5만 |
|---|
| 2026.01.15 | ₩1,905 | ₩1,925 | ₩1,838 | ₩1,851 | -2.82% | 67.5만 |
|---|
| 2026.01.14 | ₩1,918 | ₩1,945 | ₩1,892 | ₩1,905 | -0.70% | 44.3만 |
|---|
| 2026.01.13 | ₩1,972 | ₩1,986 | ₩1,878 | ₩1,918 | -2.72% | 82.9만 |
|---|
| 2026.01.12 | ₩1,892 | ₩2,012 | ₩1,838 | ₩1,972 | +4.26% | 119.9만 |
|---|
| 2026.01.09 | ₩1,972 | ₩1,999 | ₩1,892 | ₩1,892 | -4.08% | 47.2만 |
|---|
| 2026.01.08 | ₩1,999 | ₩2,016 | ₩1,892 | ₩1,918 | -4.03% | 61만 |
|---|
| 2026.01.07 | ₩1,918 | ₩2,106 | ₩1,825 | ₩1,986 | +3.50% | 185.6만 |
|---|
| 2026.01.06 | ₩1,918 | ₩1,925 | ₩1,798 | ₩1,892 | -1.40% | 107.7만 |
|---|
| 2026.01.05 | ₩1,999 | ₩1,999 | ₩1,851 | ₩1,878 | -6.04% | 96.4만 |
|---|
| 2026.01.02 | ₩1,878 | ₩1,999 | ₩1,865 | ₩1,972 | +5.00% | 87.7만 |
|---|
| 2025.12.31 | ₩1,838 | ₩1,865 | ₩1,784 | ₩1,811 | -1.46% | 106.2만 |
|---|
| 2025.12.30 | ₩1,878 | ₩1,898 | ₩1,838 | ₩1,838 | -2.14% | 74.1만 |
|---|
| 2025.12.29 | ₩1,932 | ₩1,986 | ₩1,878 | ₩1,892 | -2.08% | 61.4만 |
|---|
| 2025.12.26 | ₩1,986 | ₩2,019 | ₩1,905 | ₩1,945 | -2.03% | 43.5만 |
|---|
| 2025.12.24 | ₩1,918 | ₩1,972 | ₩1,878 | ₩1,959 | +2.10% | 42.5만 |
|---|
| 2025.12.23 | ₩2,133 | ₩2,160 | ₩1,838 | ₩1,878 | -11.95% | 236.8만 |
|---|
| 2025.12.22 | ₩2,093 | ₩2,173 | ₩2,079 | ₩2,133 | +1.92% | 69.2만 |
|---|
| 2025.12.19 | ₩2,012 | ₩2,106 | ₩1,932 | ₩2,066 | +2.67% | 153.7만 |
|---|
| 2025.12.18 | ₩1,986 | ₩2,160 | ₩1,986 | ₩2,012 | +1.35% | 77.2만 |
|---|
| 2025.12.17 | ₩2,053 | ₩2,133 | ₩1,959 | ₩1,959 | -4.58% | 80.2만 |
|---|
| 2025.12.16 | ₩2,147 | ₩2,240 | ₩2,039 | ₩2,039 | -5.00% | 107.4만 |
|---|
| 2025.12.15 | ₩2,281 | ₩2,294 | ₩2,147 | ₩2,147 | -5.88% | 81.8만 |
|---|
| 2025.12.12 | ₩2,187 | ₩2,361 | ₩2,160 | ₩2,267 | +3.68% | 103.9만 |
|---|
| 2025.12.11 | ₩2,281 | ₩2,294 | ₩2,160 | ₩2,173 | -4.71% | 90.5만 |
|---|
| 2025.12.10 | ₩2,267 | ₩2,321 | ₩2,219 | ₩2,267 | 0.00% | 80.3만 |
|---|
| 2025.12.09 | ₩2,348 | ₩2,348 | ₩2,254 | ₩2,254 | -4.00% | 71.7만 |
|---|
| 2025.12.08 | ₩2,348 | ₩2,375 | ₩2,267 | ₩2,348 | 0.00% | 83.6만 |
|---|
| 2025.12.05 | ₩2,348 | ₩2,348 | ₩2,261 | ₩2,321 | -1.14% | 55.3만 |
|---|
| 2025.12.04 | ₩2,415 | ₩2,428 | ₩2,321 | ₩2,361 | -2.22% | 94만 |
|---|
| 2025.12.03 | ₩2,187 | ₩2,428 | ₩2,160 | ₩2,415 | +10.43% | 210.7만 |
|---|
| 2025.12.02 | ₩2,227 | ₩2,261 | ₩2,120 | ₩2,160 | -3.01% | 49.2만 |
|---|
| 2025.12.01 | ₩2,348 | ₩2,375 | ₩2,133 | ₩2,160 | -8.00% | 123.1만 |
|---|
| 2025.11.28 | ₩2,240 | ₩2,368 | ₩2,207 | ₩2,334 | +4.19% | 67.5만 |
|---|
| 2025.11.26 | ₩1,986 | ₩2,240 | ₩1,986 | ₩2,214 | +11.49% | 106.5만 |
|---|
| 2025.11.25 | ₩2,066 | ₩2,070 | ₩1,945 | ₩1,959 | -5.19% | 71.4만 |
|---|
| 2025.11.24 | ₩1,872 | ₩2,079 | ₩1,851 | ₩2,053 | +9.68% | 86.9만 |
|---|
| 2025.11.21 | ₩1,818 | ₩1,905 | ₩1,745 | ₩1,865 | +2.58% | 92만 |
|---|
| 2025.11.20 | ₩1,905 | ₩1,972 | ₩1,771 | ₩1,784 | -6.34% | 116.8만 |
|---|
| 2025.11.19 | ₩2,026 | ₩2,059 | ₩1,798 | ₩1,865 | -7.95% | 163.1만 |
|---|
| 2025.11.18 | ₩2,012 | ₩2,093 | ₩1,959 | ₩2,039 | +1.33% | 60.5만 |
|---|
| 2025.11.17 | ₩2,039 | ₩2,093 | ₩1,986 | ₩2,039 | 0.00% | 76만 |
|---|
| 2025.11.14 | ₩1,932 | ₩2,133 | ₩1,881 | ₩2,079 | +7.64% | 90.8만 |
|---|
| 2025.11.13 | ₩2,281 | ₩2,348 | ₩2,059 | ₩2,066 | -9.41% | 117.1만 |
|---|
| 2025.11.12 | ₩2,348 | ₩2,388 | ₩2,281 | ₩2,308 | -1.71% | 70.3만 |
|---|
| 2025.11.11 | ₩2,267 | ₩2,408 | ₩2,248 | ₩2,348 | +3.55% | 82.9만 |
|---|
| 2025.11.10 | ₩2,281 | ₩2,448 | ₩2,227 | ₩2,254 | -1.18% | 124.9만 |
|---|
| 2025.11.07 | ₩2,227 | ₩2,254 | ₩2,093 | ₩2,227 | 0.00% | 103.2만 |
|---|
| 2025.11.06 | ₩2,254 | ₩2,376 | ₩2,187 | ₩2,227 | -1.19% | 139.8만 |
|---|
| 2025.11.05 | ₩2,106 | ₩2,321 | ₩2,066 | ₩2,267 | +7.64% | 146.7만 |
|---|
| 2025.11.04 | ₩2,147 | ₩2,187 | ₩2,079 | ₩2,106 | -1.87% | 77.2만 |
|---|
| 2025.11.03 | ₩2,401 | ₩2,401 | ₩2,147 | ₩2,200 | -8.38% | 123.5만 |
|---|
| 2025.10.31 | ₩2,200 | ₩2,455 | ₩2,200 | ₩2,401 | +9.15% | 152.5만 |
|---|
| 2025.10.30 | ₩2,120 | ₩2,227 | ₩2,079 | ₩2,214 | +4.43% | 88.3만 |
|---|
| 2025.10.29 | ₩2,133 | ₩2,160 | ₩2,053 | ₩2,120 | -0.63% | 110.9만 |
|---|
| 2025.10.28 | ₩2,267 | ₩2,281 | ₩2,106 | ₩2,133 | -5.92% | 91.5만 |
|---|
| 2025.10.27 | ₩2,334 | ₩2,375 | ₩2,227 | ₩2,254 | -3.45% | 110.9만 |
|---|
| 2025.10.24 | ₩2,281 | ₩2,381 | ₩2,281 | ₩2,321 | +1.76% | 104.6만 |
|---|
| 2025.10.23 | ₩2,254 | ₩2,328 | ₩2,187 | ₩2,281 | +1.19% | 100.7만 |
|---|
| 2025.10.22 | ₩2,375 | ₩2,388 | ₩2,133 | ₩2,281 | -3.95% | 171.3만 |
|---|
| 2025.10.21 | ₩2,495 | ₩2,587 | ₩2,375 | ₩2,375 | -4.84% | 114.4만 |
|---|
| 2025.10.20 | ₩2,334 | ₩2,589 | ₩2,281 | ₩2,455 | +5.17% | 148.2만 |
|---|
| 2025.10.17 | ₩2,428 | ₩2,469 | ₩2,294 | ₩2,334 | -3.87% | 135.2만 |
|---|
| 2025.10.16 | ₩2,482 | ₩2,683 | ₩2,455 | ₩2,482 | 0.00% | 235.3만 |
|---|
| 2025.10.15 | ₩2,361 | ₩2,482 | ₩2,341 | ₩2,455 | +3.98% | 140.2만 |
|---|
| 2025.10.14 | ₩2,361 | ₩2,388 | ₩2,234 | ₩2,334 | -1.14% | 131.8만 |
|---|
| 2025.10.13 | ₩2,495 | ₩2,549 | ₩2,294 | ₩2,415 | -3.23% | 162.7만 |
|---|
| 2025.10.10 | ₩2,697 | ₩2,750 | ₩2,415 | ₩2,455 | -8.96% | 257만 |
|---|