시장 데이터를 불러오는 중
전체 종목
클리어포인트 뉴로 과거 주가
ClearPoint Neuro Inc. - Common Stock · CLPT · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ClearPoint Neuro Inc. - Common Stock · CLPT · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,003 | ₩14,204 | ₩13,695 | ₩14,043 | +0.29% | 41만 |
| 2026.10.08 | ₩14,151 | ₩14,151 | ₩13,641 | ₩14,057 | -0.66% | 71.8만 |
| 2026.10.07 | ₩14,539 | ₩14,713 | ₩14,177 | ₩14,285 | -1.75% | 49만 |
| 2026.10.06 | ₩15,544 | ₩15,732 | ₩14,244 | ₩14,754 | -5.09% | 90.4만 |
| 2026.10.05 | ₩14,539 | ₩15,450 | ₩14,218 | ₩15,437 | +6.18% | 76만 |
| 2026.10.02 | ₩15,517 | ₩15,517 | ₩14,539 | ₩14,606 | -5.87% | 83.2만 |
| 2026.10.01 | ₩16,402 | ₩16,402 | ₩15,276 | ₩15,343 | -6.45% | 76.6만 |
| 2026.09.30 | ₩15,879 | ₩16,804 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,362 |
| +3.04% |
| 125.4만 |
| 2026.09.29 | ₩16,924 | ₩17,407 | ₩15,544 | ₩15,772 | -6.81% | 269.4만 |
|---|
| 2026.09.28 | ₩19,618 | ₩20,663 | ₩19,082 | ₩20,516 | +4.58% | 47.6만 |
|---|
| 2026.09.25 | ₩19,792 | ₩20,261 | ₩19,243 | ₩19,872 | +0.41% | 32.1만 |
|---|
| 2026.09.24 | ₩19,859 | ₩19,966 | ₩19,068 | ₩19,578 | -1.42% | 67만 |
|---|
| 2026.09.23 | ₩20,837 | ₩21,213 | ₩19,470 | ₩20,060 | -3.73% | 57.4만 |
|---|
| 2026.09.22 | ₩18,760 | ₩22,097 | ₩18,760 | ₩21,159 | +12.79% | 114.2만 |
|---|
| 2026.09.21 | ₩18,707 | ₩18,934 | ₩18,372 | ₩18,720 | +0.07% | 37.3만 |
|---|
| 2026.09.18 | ₩18,318 | ₩18,653 | ₩18,184 | ₩18,532 | +1.17% | 52.6만 |
|---|
| 2026.09.17 | ₩18,291 | ₩18,586 | ₩17,983 | ₩18,412 | +0.66% | 47.7만 |
|---|
| 2026.09.16 | ₩17,635 | ₩18,090 | ₩17,594 | ₩17,956 | +1.82% | 38.2만 |
|---|
| 2026.09.15 | ₩18,023 | ₩18,090 | ₩17,407 | ₩17,621 | -2.23% | 64.3만 |
|---|
| 2026.09.14 | ₩18,130 | ₩18,680 | ₩18,023 | ₩18,037 | -0.52% | 47.9만 |
|---|
| 2026.09.11 | ₩18,291 | ₩18,613 | ₩17,836 | ₩18,385 | +0.51% | 102.1만 |
|---|
| 2026.09.10 | ₩18,184 | ₩18,439 | ₩17,836 | ₩18,063 | -0.66% | 40.4만 |
|---|
| 2026.09.09 | ₩18,680 | ₩18,908 | ₩18,492 | ₩18,599 | -0.43% | 45만 |
|---|
| 2026.09.08 | ₩18,224 | ₩19,055 | ₩18,010 | ₩18,827 | +3.31% | 74.6만 |
|---|
| 2026.09.04 | ₩18,760 | ₩18,881 | ₩18,465 | ₩18,707 | -0.29% | 38.5만 |
|---|
| 2026.09.03 | ₩19,202 | ₩19,779 | ₩18,546 | ₩18,827 | -1.95% | 64.1만 |
|---|
| 2026.09.02 | ₩20,824 | ₩21,414 | ₩19,122 | ₩19,176 | -7.92% | 80.4만 |
|---|
| 2026.09.01 | ₩20,248 | ₩20,502 | ₩19,377 | ₩19,966 | -1.39% | 80.9만 |
|---|
| 2026.08.31 | ₩20,851 | ₩20,864 | ₩20,181 | ₩20,288 | -2.70% | 41.5만 |
|---|
| 2026.08.28 | ₩21,079 | ₩21,548 | ₩20,690 | ₩20,837 | -1.14% | 46.8만 |
|---|
| 2026.08.27 | ₩21,816 | ₩22,486 | ₩21,320 | ₩21,360 | -2.09% | 44만 |
|---|
| 2026.08.26 | ₩22,579 | ₩22,767 | ₩21,682 | ₩21,936 | -2.85% | 50.6만 |
|---|
| 2026.08.25 | ₩20,476 | ₩23,075 | ₩20,422 | ₩22,727 | +10.99% | 108만 |
|---|
| 2026.08.24 | ₩20,636 | ₩20,690 | ₩19,631 | ₩20,328 | -1.49% | 42.2만 |
|---|
| 2026.08.21 | ₩20,275 | ₩20,811 | ₩20,060 | ₩20,623 | +1.72% | 56.1만 |
|---|
| 2026.08.20 | ₩21,132 | ₩21,548 | ₩20,342 | ₩20,355 | -3.68% | 39.8만 |
|---|
| 2026.08.19 | ₩20,636 | ₩21,548 | ₩20,636 | ₩21,387 | +3.64% | 51.7만 |
|---|
| 2026.08.18 | ₩20,476 | ₩21,012 | ₩20,288 | ₩20,342 | -0.65% | 25.3만 |
|---|
| 2026.08.17 | ₩20,569 | ₩20,931 | ₩20,141 | ₩20,770 | +0.98% | 41.4만 |
|---|
| 2026.08.14 | ₩20,891 | ₩20,891 | ₩20,395 | ₩20,556 | -1.60% | 29.9만 |
|---|
| 2026.08.13 | ₩20,248 | ₩20,757 | ₩20,248 | ₩20,663 | +2.05% | 31.9만 |
|---|
| 2026.08.12 | ₩19,980 | ₩20,529 | ₩19,377 | ₩20,342 | +1.81% | 53.9만 |
|---|
| 2026.08.11 | ₩19,604 | ₩20,033 | ₩19,229 | ₩19,966 | +1.85% | 71.2만 |
|---|
| 2026.08.10 | ₩19,122 | ₩19,698 | ₩19,109 | ₩19,524 | +2.10% | 42.4만 |
|---|
| 2026.08.07 | ₩18,760 | ₩19,229 | ₩18,666 | ₩19,042 | +1.50% | 52만 |
|---|
| 2026.08.06 | ₩17,460 | ₩18,037 | ₩17,340 | ₩17,943 | +2.76% | 66.6만 |
|---|
| 2026.08.05 | ₩17,434 | ₩17,876 | ₩16,991 | ₩17,635 | +1.15% | 62.8만 |
|---|
| 2026.08.04 | ₩17,447 | ₩17,943 | ₩16,442 | ₩17,259 | -1.08% | 289.2만 |
|---|
| 2026.08.03 | ₩19,980 | ₩20,811 | ₩19,631 | ₩20,610 | +3.15% | 74.7만 |
|---|
| 2026.07.31 | ₩19,966 | ₩20,060 | ₩19,068 | ₩20,020 | +0.27% | 60.5만 |
|---|
| 2026.07.30 | ₩19,109 | ₩19,671 | ₩18,814 | ₩19,537 | +2.24% | 43.9만 |
|---|
| 2026.07.29 | ₩19,310 | ₩19,939 | ₩18,532 | ₩18,948 | -1.87% | 52.6만 |
|---|
| 2026.07.28 | ₩19,578 | ₩19,578 | ₩18,666 | ₩19,470 | -0.55% | 66.4만 |
|---|
| 2026.07.27 | ₩18,975 | ₩19,913 | ₩18,975 | ₩19,564 | +3.11% | 32.4만 |
|---|
| 2026.07.24 | ₩19,578 | ₩19,671 | ₩18,894 | ₩18,921 | -3.35% | 46.7만 |
|---|
| 2026.07.23 | ₩19,752 | ₩20,167 | ₩18,666 | ₩19,417 | -1.70% | 78.5만 |
|---|
| 2026.07.22 | ₩20,610 | ₩20,757 | ₩20,060 | ₩20,141 | -2.28% | 27.3만 |
|---|
| 2026.07.21 | ₩20,154 | ₩20,811 | ₩20,114 | ₩20,650 | +2.46% | 52.7만 |
|---|
| 2026.07.20 | ₩20,502 | ₩20,797 | ₩19,832 | ₩20,167 | -1.63% | 57.3만 |
|---|
| 2026.07.17 | ₩19,484 | ₩20,569 | ₩19,350 | ₩20,301 | +4.20% | 56.7만 |
|---|
| 2026.07.16 | ₩20,623 | ₩21,172 | ₩20,047 | ₩20,181 | -2.14% | 59.5만 |
|---|
| 2026.07.15 | ₩21,641 | ₩21,749 | ₩20,864 | ₩20,998 | -2.97% | 43.2만 |
|---|
| 2026.07.14 | ₩22,311 | ₩22,432 | ₩21,306 | ₩21,387 | -4.14% | 52.2만 |
|---|
| 2026.07.13 | ₩23,410 | ₩23,410 | ₩21,802 | ₩22,124 | -5.50% | 52.2만 |
|---|
| 2026.07.10 | ₩24,013 | ₩24,013 | ₩22,847 | ₩23,450 | -2.34% | 36.6만 |
|---|
| 2026.07.09 | ₩23,424 | ₩23,986 | ₩22,955 | ₩23,960 | +2.29% | 35만 |
|---|
| 2026.07.08 | ₩23,062 | ₩23,383 | ₩22,539 | ₩23,169 | +0.46% | 42.2만 |
|---|
| 2026.07.07 | ₩24,321 | ₩24,388 | ₩23,236 | ₩23,424 | -3.69% | 42.5만 |
|---|
| 2026.07.06 | ₩25,326 | ₩25,326 | ₩23,893 | ₩24,120 | -4.76% | 55.1만 |
|---|
| 2026.07.02 | ₩24,991 | ₩26,010 | ₩24,161 | ₩25,085 | +0.38% | 59.8만 |
|---|
| 2026.07.01 | ₩23,759 | ₩25,715 | ₩23,759 | ₩25,085 | +5.58% | 51.2만 |
|---|
| 2026.06.30 | ₩25,648 | ₩25,836 | ₩23,424 | ₩23,906 | -6.79% | 102.1만 |
|---|
| 2026.06.29 | ₩24,750 | ₩26,305 | ₩24,697 | ₩26,037 | +5.20% | 87.8만 |
|---|
| 2026.06.26 | ₩23,357 | ₩24,978 | ₩22,914 | ₩24,764 | +6.02% | 149.4만 |
|---|
| 2026.06.25 | ₩24,455 | ₩25,554 | ₩23,692 | ₩24,067 | -1.59% | 62.9만 |
|---|
| 2026.06.24 | ₩24,804 | ₩25,769 | ₩23,839 | ₩24,094 | -2.86% | 64.7만 |
|---|
| 2026.06.23 | ₩22,110 | ₩25,380 | ₩21,775 | ₩24,831 | +12.30% | 139.7만 |
|---|
| 2026.06.22 | ₩23,973 | ₩24,589 | ₩22,727 | ₩22,861 | -4.64% | 87만 |
|---|
| 2026.06.18 | ₩23,718 | ₩25,259 | ₩22,620 | ₩23,812 | +0.40% | 208.1만 |
|---|
| 2026.06.17 | ₩24,321 | ₩25,072 | ₩22,338 | ₩22,526 | -7.38% | 688.4만 |
|---|
| 2026.06.16 | ₩18,345 | ₩18,412 | ₩17,809 | ₩17,876 | -2.56% | 24.2만 |
|---|
| 2026.06.15 | ₩18,439 | ₩18,814 | ₩17,755 | ₩18,117 | -1.74% | 32.5만 |
|---|
| 2026.06.12 | ₩18,492 | ₩18,921 | ₩17,514 | ₩18,010 | -2.61% | 44.9만 |
|---|
| 2026.06.11 | ₩18,747 | ₩18,908 | ₩17,956 | ₩18,546 | -1.07% | 35.9만 |
|---|
| 2026.06.10 | ₩18,144 | ₩19,028 | ₩18,023 | ₩18,425 | +1.55% | 39.9만 |
|---|
| 2026.06.09 | ₩18,385 | ₩18,747 | ₩17,179 | ₩18,211 | -0.95% | 33.9만 |
|---|
| 2026.06.08 | ₩17,675 | ₩18,197 | ₩17,192 | ₩17,929 | +1.44% | 34만 |
|---|
| 2026.06.05 | ₩18,975 | ₩19,028 | ₩17,045 | ₩17,273 | -8.97% | 62.6만 |
|---|
| 2026.06.04 | ₩17,769 | ₩20,234 | ₩17,755 | ₩19,189 | +7.99% | 107.2만 |
|---|
| 2026.06.03 | ₩16,469 | ₩18,117 | ₩16,228 | ₩17,822 | +8.22% | 74.3만 |
|---|
| 2026.06.02 | ₩16,656 | ₩16,683 | ₩16,040 | ₩16,576 | -0.48% | 53.7만 |
|---|
| 2026.06.01 | ₩16,536 | ₩17,219 | ₩15,919 | ₩16,938 | +2.43% | 51.7만 |
|---|
| 2026.05.29 | ₩17,527 | ₩17,903 | ₩16,094 | ₩16,978 | -3.13% | 159.8만 |
|---|
| 2026.05.28 | ₩15,450 | ₩16,496 | ₩15,062 | ₩16,402 | +6.16% | 47.2만 |
|---|
| 2026.05.27 | ₩15,651 | ₩15,678 | ₩15,142 | ₩15,410 | -1.54% | 51.4만 |
|---|
| 2026.05.26 | ₩15,651 | ₩16,522 | ₩15,303 | ₩15,839 | +1.20% | 50.8만 |
|---|
| 2026.05.22 | ₩15,759 | ₩16,094 | ₩15,303 | ₩15,330 | -2.72% | 46만 |
|---|
| 2026.05.21 | ₩14,821 | ₩15,785 | ₩14,660 | ₩15,678 | +5.79% | 40.5만 |
|---|
| 2026.05.20 | ₩15,115 | ₩15,263 | ₩14,713 | ₩15,008 | -0.71% | 40.5만 |
|---|
| 2026.05.19 | ₩14,834 | ₩15,115 | ₩14,646 | ₩14,968 | +0.90% | 36.9만 |
|---|
| 2026.05.18 | ₩15,759 | ₩16,362 | ₩14,807 | ₩14,914 | -5.36% | 67.9만 |
|---|
| 2026.05.15 | ₩16,563 | ₩16,831 | ₩15,558 | ₩15,598 | -5.83% | 72.7만 |
|---|
| 2026.05.14 | ₩15,960 | ₩18,211 | ₩15,182 | ₩17,112 | +7.22% | 109.6만 |
|---|
| 2026.05.13 | ₩16,871 | ₩17,125 | ₩16,067 | ₩16,335 | -3.18% | 78.2만 |
|---|
| 2026.05.12 | ₩16,268 | ₩17,501 | ₩15,839 | ₩16,938 | +4.12% | 95.3만 |
|---|
| 2026.05.11 | ₩16,938 | ₩17,273 | ₩16,067 | ₩16,496 | -2.61% | 58.8만 |
|---|
| 2026.05.08 | ₩15,826 | ₩17,554 | ₩15,249 | ₩17,179 | +8.55% | 123.7만 |
|---|
| 2026.05.07 | ₩15,236 | ₩16,107 | ₩15,236 | ₩15,651 | +2.73% | 36.6만 |
|---|
| 2026.05.06 | ₩15,102 | ₩15,665 | ₩14,526 | ₩15,370 | +1.77% | 34.7만 |
|---|
| 2026.05.05 | ₩15,156 | ₩15,209 | ₩14,352 | ₩14,874 | -1.86% | 30만 |
|---|
| 2026.05.04 | ₩15,182 | ₩15,718 | ₩14,834 | ₩14,981 | -1.32% | 34만 |
|---|
| 2026.05.01 | ₩15,236 | ₩15,397 | ₩14,834 | ₩15,236 | 0.00% | 34.9만 |
|---|
| 2026.04.30 | ₩13,869 | ₩15,115 | ₩13,749 | ₩14,981 | +8.02% | 49.5만 |
|---|
| 2026.04.29 | ₩14,740 | ₩14,767 | ₩13,601 | ₩13,856 | -6.00% | 33.3만 |
|---|
| 2026.04.28 | ₩14,941 | ₩15,316 | ₩14,606 | ₩14,847 | -0.63% | 27.8만 |
|---|
| 2026.04.27 | ₩15,544 | ₩15,799 | ₩14,807 | ₩15,022 | -3.36% | 42.8만 |
|---|
| 2026.04.24 | ₩14,539 | ₩15,839 | ₩14,137 | ₩15,785 | +8.57% | 55.8만 |
|---|
| 2026.04.23 | ₩14,767 | ₩14,794 | ₩13,976 | ₩14,405 | -2.45% | 32.7만 |
|---|
| 2026.04.22 | ₩14,646 | ₩15,008 | ₩14,445 | ₩14,727 | +0.55% | 43만 |
|---|
| 2026.04.21 | ₩15,075 | ₩15,236 | ₩14,258 | ₩14,365 | -4.71% | 40.9만 |
|---|
| 2026.04.20 | ₩15,785 | ₩15,785 | ₩14,928 | ₩14,955 | -5.26% | 49.7만 |
|---|
| 2026.04.17 | ₩14,405 | ₩15,839 | ₩14,204 | ₩15,799 | +9.67% | 60.1만 |
|---|
| 2026.04.16 | ₩14,164 | ₩14,338 | ₩13,856 | ₩14,070 | -0.66% | 27.3만 |
|---|
| 2026.04.15 | ₩13,909 | ₩14,405 | ₩13,909 | ₩14,017 | +0.77% | 29.1만 |
|---|
| 2026.04.14 | ₩13,641 | ₩13,976 | ₩13,534 | ₩13,909 | +1.96% | 42.1만 |
|---|
| 2026.04.13 | ₩11,658 | ₩13,414 | ₩11,578 | ₩13,414 | +15.06% | 72.7만 |
|---|
| 2026.04.10 | ₩11,993 | ₩12,181 | ₩11,082 | ₩11,631 | -3.02% | 68.6만 |
|---|
| 2026.04.09 | ₩12,141 | ₩12,248 | ₩11,846 | ₩12,007 | -1.10% | 52.8만 |
|---|
| 2026.04.08 | ₩12,677 | ₩12,998 | ₩12,087 | ₩12,288 | -3.07% | 58.5만 |
|---|
| 2026.04.07 | ₩12,409 | ₩12,435 | ₩11,926 | ₩12,154 | -2.05% | 79.8만 |
|---|
| 2026.04.06 | ₩12,342 | ₩12,770 | ₩12,114 | ₩12,569 | +1.85% | 43.2만 |
|---|
| 2026.04.02 | ₩11,792 | ₩12,569 | ₩11,631 | ₩12,556 | +6.48% | 68.1만 |
|---|
| 2026.04.01 | ₩12,275 | ₩12,703 | ₩12,127 | ₩12,248 | -0.22% | 44.6만 |
|---|
| 2026.03.31 | ₩11,859 | ₩12,355 | ₩11,698 | ₩12,194 | +2.82% | 47.1만 |
|---|
| 2026.03.30 | ₩12,087 | ₩12,181 | ₩11,524 | ₩11,605 | -3.99% | 66.5만 |
|---|
| 2026.03.27 | ₩12,462 | ₩12,583 | ₩12,127 | ₩12,154 | -2.47% | 37.4만 |
|---|
| 2026.03.26 | ₩12,569 | ₩13,105 | ₩12,529 | ₩12,583 | +0.11% | 46.2만 |
|---|
| 2026.03.25 | ₩12,904 | ₩13,266 | ₩12,516 | ₩12,717 | -1.45% | 59.2만 |
|---|
| 2026.03.24 | ₩12,596 | ₩12,824 | ₩12,395 | ₩12,623 | +0.21% | 51.1만 |
|---|
| 2026.03.23 | ₩12,328 | ₩13,146 | ₩12,221 | ₩12,744 | +3.37% | 84.9만 |
|---|
| 2026.03.20 | ₩12,261 | ₩12,824 | ₩11,966 | ₩12,100 | -1.31% | 128만 |
|---|
| 2026.03.19 | ₩12,824 | ₩12,824 | ₩12,060 | ₩12,301 | -4.08% | 118.7만 |
|---|
| 2026.03.18 | ₩14,338 | ₩14,620 | ₩12,583 | ₩12,878 | -10.19% | 152만 |
|---|
| 2026.03.17 | ₩14,861 | ₩15,196 | ₩14,740 | ₩14,955 | +0.63% | 44.9만 |
|---|
| 2026.03.16 | ₩14,740 | ₩15,397 | ₩14,620 | ₩14,780 | +0.27% | 50.2만 |
|---|
| 2026.03.13 | ₩15,611 | ₩15,933 | ₩14,298 | ₩14,459 | -7.38% | 60.5만 |
|---|
| 2026.03.12 | ₩15,357 | ₩15,946 | ₩15,196 | ₩15,450 | +0.61% | 48.3만 |
|---|
| 2026.03.11 | ₩15,330 | ₩15,919 | ₩15,263 | ₩15,571 | +1.57% | 56.4만 |
|---|
| 2026.03.10 | ₩15,263 | ₩15,785 | ₩14,888 | ₩15,169 | -0.61% | 96.7만 |
|---|
| 2026.03.09 | ₩14,499 | ₩15,732 | ₩14,419 | ₩15,464 | +6.65% | 197.7만 |
|---|
| 2026.03.06 | ₩12,060 | ₩14,177 | ₩11,940 | ₩13,400 | +11.11% | 212.5만 |
|---|
| 2026.03.05 | ₩12,047 | ₩12,623 | ₩11,658 | ₩12,395 | +2.89% | 121.1만 |
|---|
| 2026.03.04 | ₩12,033 | ₩12,328 | ₩11,564 | ₩11,980 | -0.45% | 122.5만 |
|---|
| 2026.03.03 | ₩12,730 | ₩12,797 | ₩11,832 | ₩11,846 | -6.95% | 194.2만 |
|---|
| 2026.03.02 | ₩13,280 | ₩14,057 | ₩12,127 | ₩13,132 | -1.11% | 404.5만 |
|---|
| 2026.02.27 | ₩18,640 | ₩18,894 | ₩16,777 | ₩16,844 | -9.63% | 109.9만 |
|---|
| 2026.02.26 | ₩19,859 | ₩20,100 | ₩17,286 | ₩19,336 | -2.63% | 142.1만 |
|---|
| 2026.02.25 | ₩19,631 | ₩20,449 | ₩19,417 | ₩20,315 | +3.48% | 56.8만 |
|---|
| 2026.02.24 | ₩19,698 | ₩20,221 | ₩19,068 | ₩19,497 | -1.02% | 41만 |
|---|
| 2026.02.23 | ₩18,921 | ₩19,980 | ₩18,372 | ₩19,779 | +4.53% | 73.6만 |
|---|
| 2026.02.20 | ₩19,202 | ₩19,470 | ₩18,827 | ₩18,961 | -1.26% | 32.6만 |
|---|
| 2026.02.19 | ₩18,881 | ₩19,269 | ₩18,492 | ₩19,229 | +1.85% | 28.3만 |
|---|
| 2026.02.18 | ₩18,318 | ₩19,470 | ₩18,224 | ₩19,015 | +3.80% | 57.3만 |
|---|
| 2026.02.17 | ₩18,090 | ₩18,774 | ₩17,996 | ₩18,197 | +0.59% | 46만 |
|---|
| 2026.02.13 | ₩17,648 | ₩18,975 | ₩17,594 | ₩18,157 | +2.89% | 64.1만 |
|---|
| 2026.02.12 | ₩17,862 | ₩18,251 | ₩16,817 | ₩17,474 | -2.18% | 57.3만 |
|---|
| 2026.02.11 | ₩18,238 | ₩18,412 | ₩17,259 | ₩17,916 | -1.76% | 43.2만 |
|---|
| 2026.02.10 | ₩18,881 | ₩19,323 | ₩18,171 | ₩18,211 | -3.55% | 46.4만 |
|---|
| 2026.02.09 | ₩18,077 | ₩18,961 | ₩17,581 | ₩18,908 | +4.60% | 43.9만 |
|---|
| 2026.02.06 | ₩17,018 | ₩18,224 | ₩17,018 | ₩18,037 | +5.98% | 42.3만 |
|---|
| 2026.02.05 | ₩17,380 | ₩17,661 | ₩16,576 | ₩16,844 | -3.08% | 76.5만 |
|---|
| 2026.02.04 | ₩18,747 | ₩18,854 | ₩16,965 | ₩17,836 | -4.86% | 87.9만 |
|---|
| 2026.02.03 | ₩17,742 | ₩19,202 | ₩17,702 | ₩18,680 | +5.29% | 72.3만 |
|---|
| 2026.02.02 | ₩17,166 | ₩18,224 | ₩17,112 | ₩17,742 | +3.36% | 57.8만 |
|---|
| 2026.01.30 | ₩17,742 | ₩18,171 | ₩17,152 | ₩17,326 | -2.34% | 58.1만 |
|---|
| 2026.01.29 | ₩17,862 | ₩18,037 | ₩17,353 | ₩17,983 | +0.68% | 59.7만 |
|---|
| 2026.01.28 | ₩19,350 | ₩19,497 | ₩17,956 | ₩17,996 | -6.99% | 80.1만 |
|---|
| 2026.01.27 | ₩19,028 | ₩19,350 | ₩18,626 | ₩19,283 | +1.34% | 42.2만 |
|---|
| 2026.01.26 | ₩20,971 | ₩20,971 | ₩19,001 | ₩19,028 | -9.27% | 81.6만 |
|---|
| 2026.01.23 | ₩19,792 | ₩22,110 | ₩19,604 | ₩21,012 | +6.16% | 152.8만 |
|---|
| 2026.01.22 | ₩18,988 | ₩19,484 | ₩18,800 | ₩19,042 | +0.28% | 34.9만 |
|---|
| 2026.01.21 | ₩18,827 | ₩18,988 | ₩18,104 | ₩18,774 | -0.28% | 48.7만 |
|---|
| 2026.01.20 | ₩18,908 | ₩19,243 | ₩18,224 | ₩18,626 | -1.49% | 71.6만 |
|---|
| 2026.01.16 | ₩19,631 | ₩20,221 | ₩19,162 | ₩19,631 | 0.00% | 64.5만 |
|---|
| 2026.01.15 | ₩20,342 | ₩20,395 | ₩19,269 | ₩19,631 | -3.49% | 79.7만 |
|---|
| 2026.01.14 | ₩19,323 | ₩20,757 | ₩18,760 | ₩20,650 | +6.87% | 67.2만 |
|---|
| 2026.01.13 | ₩20,971 | ₩20,985 | ₩18,492 | ₩19,390 | -7.54% | 144.6만 |
|---|
| 2026.01.12 | ₩20,985 | ₩21,132 | ₩19,403 | ₩20,971 | -0.06% | 91만 |
|---|
| 2026.01.09 | ₩22,218 | ₩22,218 | ₩19,980 | ₩19,993 | -10.01% | 128.5만 |
|---|
| 2026.01.08 | ₩20,476 | ₩21,038 | ₩19,859 | ₩20,516 | +0.20% | 50.7만 |
|---|
| 2026.01.07 | ₩20,462 | ₩21,159 | ₩19,872 | ₩20,489 | +0.13% | 47.1만 |
|---|
| 2026.01.06 | ₩19,028 | ₩20,623 | ₩18,894 | ₩20,462 | +7.54% | 67.4만 |
|---|
| 2026.01.05 | ₩20,127 | ₩20,288 | ₩18,988 | ₩19,015 | -5.53% | 72.6만 |
|---|
| 2026.01.02 | ₩18,653 | ₩18,894 | ₩18,090 | ₩18,800 | +0.79% | 36.7만 |
|---|
| 2025.12.31 | ₩18,211 | ₩18,465 | ₩17,983 | ₩18,331 | +0.66% | 38.3만 |
|---|
| 2025.12.30 | ₩18,278 | ₩18,599 | ₩18,090 | ₩18,184 | -0.51% | 31.3만 |
|---|
| 2025.12.29 | ₩18,626 | ₩19,042 | ₩18,037 | ₩18,291 | -1.80% | 40.8만 |
|---|
| 2025.12.26 | ₩19,417 | ₩19,417 | ₩18,640 | ₩18,787 | -3.24% | 38.6만 |
|---|
| 2025.12.24 | ₩19,296 | ₩19,578 | ₩18,841 | ₩19,417 | +0.63% | 22.2만 |
|---|
| 2025.12.23 | ₩19,430 | ₩19,524 | ₩18,774 | ₩19,256 | -0.90% | 39.8만 |
|---|
| 2025.12.22 | ₩19,269 | ₩20,476 | ₩19,095 | ₩19,578 | +1.60% | 76.8만 |
|---|
| 2025.12.19 | ₩18,291 | ₩19,149 | ₩18,171 | ₩19,028 | +4.03% | 75.1만 |
|---|
| 2025.12.18 | ₩18,439 | ₩19,229 | ₩18,157 | ₩18,291 | -0.80% | 62.8만 |
|---|
| 2025.12.17 | ₩18,452 | ₩19,939 | ₩18,050 | ₩18,171 | -1.53% | 118.5만 |
|---|
| 2025.12.16 | ₩17,608 | ₩19,229 | ₩17,353 | ₩18,519 | +5.18% | 192.6만 |
|---|
| 2025.12.15 | ₩17,192 | ₩17,246 | ₩16,415 | ₩16,589 | -3.51% | 92.6만 |
|---|
| 2025.12.12 | ₩17,581 | ₩18,157 | ₩16,978 | ₩17,032 | -3.12% | 60.7만 |
|---|
| 2025.12.11 | ₩17,460 | ₩18,023 | ₩17,005 | ₩17,380 | -0.46% | 97.9만 |
|---|
| 2025.12.10 | ₩18,130 | ₩18,130 | ₩17,447 | ₩17,568 | -3.10% | 66.3만 |
|---|
| 2025.12.09 | ₩18,345 | ₩18,372 | ₩17,635 | ₩17,996 | -1.90% | 82.9만 |
|---|
| 2025.12.08 | ₩18,398 | ₩18,948 | ₩18,037 | ₩18,345 | -0.29% | 78.6만 |
|---|
| 2025.12.05 | ₩18,881 | ₩19,001 | ₩18,077 | ₩18,144 | -3.90% | 52.6만 |
|---|
| 2025.12.04 | ₩18,358 | ₩19,015 | ₩18,224 | ₩18,841 | +2.63% | 48.1만 |
|---|
| 2025.12.03 | ₩17,849 | ₩18,948 | ₩17,420 | ₩18,867 | +5.71% | 63.8만 |
|---|
| 2025.12.02 | ₩18,680 | ₩19,202 | ₩17,755 | ₩17,876 | -4.30% | 63.3만 |
|---|
| 2025.12.01 | ₩18,894 | ₩19,363 | ₩18,117 | ₩18,412 | -2.55% | 61만 |
|---|
| 2025.11.28 | ₩19,403 | ₩19,551 | ₩18,988 | ₩19,377 | -0.14% | 16.7만 |
|---|
| 2025.11.26 | ₩19,564 | ₩19,712 | ₩19,028 | ₩19,350 | -1.10% | 37.9만 |
|---|
| 2025.11.25 | ₩19,229 | ₩19,738 | ₩18,894 | ₩19,564 | +1.74% | 40.9만 |
|---|
| 2025.11.24 | ₩18,680 | ₩19,470 | ₩18,680 | ₩19,296 | +3.30% | 49.5만 |
|---|
| 2025.11.21 | ₩18,050 | ₩18,921 | ₩17,862 | ₩18,519 | +2.60% | 46만 |
|---|
| 2025.11.20 | ₩19,296 | ₩19,604 | ₩18,063 | ₩18,104 | -6.18% | 67.7만 |
|---|
| 2025.11.19 | ₩19,283 | ₩19,350 | ₩18,171 | ₩18,747 | -2.78% | 68.9만 |
|---|
| 2025.11.18 | ₩18,908 | ₩19,537 | ₩18,559 | ₩19,162 | +1.35% | 58.7만 |
|---|
| 2025.11.17 | ₩20,502 | ₩20,864 | ₩18,854 | ₩19,042 | -7.12% | 95.8만 |
|---|
| 2025.11.14 | ₩19,993 | ₩21,440 | ₩19,993 | ₩20,677 | +3.42% | 59.1만 |
|---|
| 2025.11.13 | ₩22,124 | ₩22,124 | ₩20,677 | ₩20,770 | -6.12% | 66.5만 |
|---|
| 2025.11.12 | ₩23,357 | ₩23,651 | ₩21,829 | ₩22,392 | -4.13% | 55.4만 |
|---|
| 2025.11.11 | ₩22,244 | ₩23,826 | ₩21,440 | ₩23,316 | +4.82% | 99.2만 |
|---|
| 2025.11.10 | ₩22,218 | ₩22,928 | ₩21,213 | ₩22,151 | -0.30% | 104.2만 |
|---|
| 2025.11.07 | ₩20,060 | ₩21,762 | ₩19,712 | ₩21,186 | +5.61% | 204.9만 |
|---|
| 2025.11.06 | ₩22,941 | ₩25,072 | ₩22,231 | ₩24,429 | +6.48% | 175.1만 |
|---|
| 2025.11.05 | ₩23,678 | ₩23,799 | ₩22,646 | ₩22,754 | -3.90% | 96.1만 |
|---|
| 2025.11.04 | ₩23,544 | ₩24,844 | ₩22,981 | ₩23,477 | -0.28% | 123.9만 |
|---|
| 2025.11.03 | ₩21,923 | ₩26,372 | ₩20,851 | ₩25,460 | +16.14% | 430만 |
|---|
| 2025.10.31 | ₩31,732 | ₩33,165 | ₩30,686 | ₩31,115 | -1.94% | 52.8만 |
|---|
| 2025.10.30 | ₩31,986 | ₩33,474 | ₩31,557 | ₩31,732 | -0.80% | 47.2만 |
|---|
| 2025.10.29 | ₩35,899 | ₩35,980 | ₩32,160 | ₩32,308 | -10.00% | 103.9만 |
|---|
| 2025.10.28 | ₩33,929 | ₩36,542 | ₩33,340 | ₩36,154 | +6.56% | 88.6만 |
|---|
| 2025.10.27 | ₩33,232 | ₩34,921 | ₩32,308 | ₩34,117 | +2.66% | 51.2만 |
|---|
| 2025.10.24 | ₩34,747 | ₩35,805 | ₩33,152 | ₩33,152 | -4.59% | 59.9만 |
|---|
| 2025.10.23 | ₩32,643 | ₩34,144 | ₩32,348 | ₩33,862 | +3.74% | 46.9만 |
|---|
| 2025.10.22 | ₩33,514 | ₩34,452 | ₩31,785 | ₩32,549 | -2.88% | 53.3만 |
|---|
| 2025.10.21 | ₩36,368 | ₩36,368 | ₩33,420 | ₩33,474 | -7.96% | 62.6만 |
|---|
| 2025.10.20 | ₩34,171 | ₩37,655 | ₩34,171 | ₩36,609 | +7.14% | 94.1만 |
|---|
| 2025.10.17 | ₩33,072 | ₩34,841 | ₩31,450 | ₩34,010 | +2.84% | 70.2만 |
|---|
| 2025.10.16 | ₩33,219 | ₩34,264 | ₩32,428 | ₩33,876 | +1.98% | 70.9만 |
|---|
| 2025.10.15 | ₩34,841 | ₩34,841 | ₩31,906 | ₩33,273 | -4.50% | 85.2만 |
|---|
| 2025.10.14 | ₩34,144 | ₩36,100 | ₩32,562 | ₩34,881 | +2.16% | 76.8만 |
|---|
| 2025.10.13 | ₩35,993 | ₩37,186 | ₩34,157 | ₩35,202 | -2.20% | 90.5만 |
|---|
| 2025.10.10 | ₩39,142 | ₩39,330 | ₩34,854 | ₩34,988 | -10.61% | 106.5만 |
|---|