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 | ₩14,019 | ₩14,220 | ₩13,711 | ₩14,059 | +0.29% | 41만 |
| 2026.10.08 | ₩14,167 | ₩14,167 | ₩13,657 | ₩14,073 | -0.66% | 71.8만 |
| 2026.10.07 | ₩14,556 | ₩14,730 | ₩14,193 | ₩14,301 | -1.75% | 49만 |
| 2026.10.06 | ₩15,562 | ₩15,750 | ₩14,261 | ₩14,770 | -5.09% | 90.4만 |
| 2026.10.05 | ₩14,556 | ₩15,468 | ₩14,234 | ₩15,455 | +6.18% | 76만 |
| 2026.10.02 | ₩15,535 | ₩15,535 | ₩14,556 | ₩14,623 | -5.87% | 83.2만 |
| 2026.10.01 | ₩16,420 | ₩16,420 | ₩15,294 | ₩15,361 | -6.45% | 76.6만 |
| 2026.09.30 | ₩15,897 | ₩16,823 | ₩15,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,380 |
| +3.04% |
| 125.4만 |
| 2026.09.29 | ₩16,944 | ₩17,427 | ₩15,562 | ₩15,790 | -6.81% | 269.4만 |
|---|
| 2026.09.28 | ₩19,640 | ₩20,687 | ₩19,104 | ₩20,539 | +4.58% | 47.6만 |
|---|
| 2026.09.25 | ₩19,815 | ₩20,284 | ₩19,265 | ₩19,895 | +0.41% | 32.1만 |
|---|
| 2026.09.24 | ₩19,882 | ₩19,989 | ₩19,090 | ₩19,600 | -1.42% | 67만 |
|---|
| 2026.09.23 | ₩20,861 | ₩21,237 | ₩19,493 | ₩20,083 | -3.73% | 57.4만 |
|---|
| 2026.09.22 | ₩18,782 | ₩22,122 | ₩18,782 | ₩21,183 | +12.79% | 114.2만 |
|---|
| 2026.09.21 | ₩18,728 | ₩18,956 | ₩18,393 | ₩18,741 | +0.07% | 37.3만 |
|---|
| 2026.09.18 | ₩18,339 | ₩18,674 | ₩18,205 | ₩18,553 | +1.17% | 52.6만 |
|---|
| 2026.09.17 | ₩18,312 | ₩18,607 | ₩18,003 | ₩18,433 | +0.66% | 47.7만 |
|---|
| 2026.09.16 | ₩17,655 | ₩18,111 | ₩17,614 | ₩17,977 | +1.82% | 38.2만 |
|---|
| 2026.09.15 | ₩18,044 | ₩18,111 | ₩17,427 | ₩17,641 | -2.23% | 64.3만 |
|---|
| 2026.09.14 | ₩18,151 | ₩18,701 | ₩18,044 | ₩18,057 | -0.52% | 47.9만 |
|---|
| 2026.09.11 | ₩18,312 | ₩18,634 | ₩17,856 | ₩18,406 | +0.51% | 102.1만 |
|---|
| 2026.09.10 | ₩18,205 | ₩18,460 | ₩17,856 | ₩18,084 | -0.66% | 40.4만 |
|---|
| 2026.09.09 | ₩18,701 | ₩18,929 | ₩18,513 | ₩18,621 | -0.43% | 45만 |
|---|
| 2026.09.08 | ₩18,245 | ₩19,077 | ₩18,030 | ₩18,849 | +3.31% | 74.6만 |
|---|
| 2026.09.04 | ₩18,782 | ₩18,902 | ₩18,486 | ₩18,728 | -0.29% | 38.5만 |
|---|
| 2026.09.03 | ₩19,224 | ₩19,801 | ₩18,567 | ₩18,849 | -1.95% | 64.1만 |
|---|
| 2026.09.02 | ₩20,848 | ₩21,438 | ₩19,144 | ₩19,197 | -7.92% | 80.4만 |
|---|
| 2026.09.01 | ₩20,271 | ₩20,526 | ₩19,399 | ₩19,989 | -1.39% | 80.9만 |
|---|
| 2026.08.31 | ₩20,874 | ₩20,888 | ₩20,204 | ₩20,311 | -2.70% | 41.5만 |
|---|
| 2026.08.28 | ₩21,102 | ₩21,572 | ₩20,713 | ₩20,861 | -1.14% | 46.8만 |
|---|
| 2026.08.27 | ₩21,840 | ₩22,511 | ₩21,344 | ₩21,384 | -2.09% | 44만 |
|---|
| 2026.08.26 | ₩22,605 | ₩22,793 | ₩21,706 | ₩21,961 | -2.85% | 50.6만 |
|---|
| 2026.08.25 | ₩20,499 | ₩23,101 | ₩20,445 | ₩22,753 | +10.99% | 108만 |
|---|
| 2026.08.24 | ₩20,660 | ₩20,713 | ₩19,654 | ₩20,351 | -1.49% | 42.2만 |
|---|
| 2026.08.21 | ₩20,298 | ₩20,834 | ₩20,083 | ₩20,646 | +1.72% | 56.1만 |
|---|
| 2026.08.20 | ₩21,156 | ₩21,572 | ₩20,365 | ₩20,378 | -3.68% | 39.8만 |
|---|
| 2026.08.19 | ₩20,660 | ₩21,572 | ₩20,660 | ₩21,411 | +3.64% | 51.7만 |
|---|
| 2026.08.18 | ₩20,499 | ₩21,035 | ₩20,311 | ₩20,365 | -0.65% | 25.3만 |
|---|
| 2026.08.17 | ₩20,593 | ₩20,955 | ₩20,163 | ₩20,794 | +0.98% | 41.4만 |
|---|
| 2026.08.14 | ₩20,915 | ₩20,915 | ₩20,418 | ₩20,579 | -1.60% | 29.9만 |
|---|
| 2026.08.13 | ₩20,271 | ₩20,780 | ₩20,271 | ₩20,687 | +2.05% | 31.9만 |
|---|
| 2026.08.12 | ₩20,002 | ₩20,552 | ₩19,399 | ₩20,365 | +1.81% | 53.9만 |
|---|
| 2026.08.11 | ₩19,627 | ₩20,056 | ₩19,251 | ₩19,989 | +1.85% | 71.2만 |
|---|
| 2026.08.10 | ₩19,144 | ₩19,721 | ₩19,130 | ₩19,546 | +2.10% | 42.4만 |
|---|
| 2026.08.07 | ₩18,782 | ₩19,251 | ₩18,688 | ₩19,063 | +1.50% | 52만 |
|---|
| 2026.08.06 | ₩17,480 | ₩18,057 | ₩17,360 | ₩17,963 | +2.76% | 66.6만 |
|---|
| 2026.08.05 | ₩17,453 | ₩17,896 | ₩17,011 | ₩17,655 | +1.15% | 62.8만 |
|---|
| 2026.08.04 | ₩17,467 | ₩17,963 | ₩16,461 | ₩17,279 | -1.08% | 289.2만 |
|---|
| 2026.08.03 | ₩20,002 | ₩20,834 | ₩19,654 | ₩20,633 | +3.15% | 74.7만 |
|---|
| 2026.07.31 | ₩19,989 | ₩20,083 | ₩19,090 | ₩20,043 | +0.27% | 60.5만 |
|---|
| 2026.07.30 | ₩19,130 | ₩19,694 | ₩18,835 | ₩19,560 | +2.24% | 43.9만 |
|---|
| 2026.07.29 | ₩19,332 | ₩19,962 | ₩18,553 | ₩18,969 | -1.87% | 52.6만 |
|---|
| 2026.07.28 | ₩19,600 | ₩19,600 | ₩18,688 | ₩19,493 | -0.55% | 66.4만 |
|---|
| 2026.07.27 | ₩18,996 | ₩19,935 | ₩18,996 | ₩19,586 | +3.11% | 32.4만 |
|---|
| 2026.07.24 | ₩19,600 | ₩19,694 | ₩18,916 | ₩18,943 | -3.35% | 46.7만 |
|---|
| 2026.07.23 | ₩19,774 | ₩20,190 | ₩18,688 | ₩19,439 | -1.70% | 78.5만 |
|---|
| 2026.07.22 | ₩20,633 | ₩20,780 | ₩20,083 | ₩20,163 | -2.28% | 27.3만 |
|---|
| 2026.07.21 | ₩20,177 | ₩20,834 | ₩20,137 | ₩20,673 | +2.46% | 52.7만 |
|---|
| 2026.07.20 | ₩20,526 | ₩20,821 | ₩19,855 | ₩20,190 | -1.63% | 57.3만 |
|---|
| 2026.07.17 | ₩19,506 | ₩20,593 | ₩19,372 | ₩20,324 | +4.20% | 56.7만 |
|---|
| 2026.07.16 | ₩20,646 | ₩21,196 | ₩20,069 | ₩20,204 | -2.14% | 59.5만 |
|---|
| 2026.07.15 | ₩21,666 | ₩21,773 | ₩20,888 | ₩21,022 | -2.97% | 43.2만 |
|---|
| 2026.07.14 | ₩22,337 | ₩22,457 | ₩21,330 | ₩21,411 | -4.14% | 52.2만 |
|---|
| 2026.07.13 | ₩23,437 | ₩23,437 | ₩21,827 | ₩22,149 | -5.50% | 52.2만 |
|---|
| 2026.07.10 | ₩24,040 | ₩24,040 | ₩22,873 | ₩23,477 | -2.34% | 36.6만 |
|---|
| 2026.07.09 | ₩23,450 | ₩24,014 | ₩22,981 | ₩23,987 | +2.29% | 35만 |
|---|
| 2026.07.08 | ₩23,088 | ₩23,410 | ₩22,565 | ₩23,195 | +0.46% | 42.2만 |
|---|
| 2026.07.07 | ₩24,349 | ₩24,416 | ₩23,262 | ₩23,450 | -3.69% | 42.5만 |
|---|
| 2026.07.06 | ₩25,355 | ₩25,355 | ₩23,920 | ₩24,148 | -4.76% | 55.1만 |
|---|
| 2026.07.02 | ₩25,020 | ₩26,039 | ₩24,188 | ₩25,114 | +0.38% | 59.8만 |
|---|
| 2026.07.01 | ₩23,786 | ₩25,744 | ₩23,786 | ₩25,114 | +5.58% | 51.2만 |
|---|
| 2026.06.30 | ₩25,677 | ₩25,865 | ₩23,450 | ₩23,933 | -6.79% | 102.1만 |
|---|
| 2026.06.29 | ₩24,778 | ₩26,334 | ₩24,725 | ₩26,066 | +5.20% | 87.8만 |
|---|
| 2026.06.26 | ₩23,383 | ₩25,006 | ₩22,940 | ₩24,792 | +6.02% | 149.4만 |
|---|
| 2026.06.25 | ₩24,483 | ₩25,583 | ₩23,718 | ₩24,094 | -1.59% | 62.9만 |
|---|
| 2026.06.24 | ₩24,832 | ₩25,798 | ₩23,866 | ₩24,121 | -2.86% | 64.7만 |
|---|
| 2026.06.23 | ₩22,135 | ₩25,409 | ₩21,800 | ₩24,859 | +12.30% | 139.7만 |
|---|
| 2026.06.22 | ₩24,000 | ₩24,617 | ₩22,753 | ₩22,887 | -4.64% | 87만 |
|---|
| 2026.06.18 | ₩23,745 | ₩25,288 | ₩22,645 | ₩23,839 | +0.40% | 208.1만 |
|---|
| 2026.06.17 | ₩24,349 | ₩25,100 | ₩22,363 | ₩22,551 | -7.38% | 688.4만 |
|---|
| 2026.06.16 | ₩18,366 | ₩18,433 | ₩17,829 | ₩17,896 | -2.56% | 24.2만 |
|---|
| 2026.06.15 | ₩18,460 | ₩18,835 | ₩17,775 | ₩18,138 | -1.74% | 32.5만 |
|---|
| 2026.06.12 | ₩18,513 | ₩18,943 | ₩17,534 | ₩18,030 | -2.61% | 44.9만 |
|---|
| 2026.06.11 | ₩18,768 | ₩18,929 | ₩17,977 | ₩18,567 | -1.07% | 35.9만 |
|---|
| 2026.06.10 | ₩18,164 | ₩19,050 | ₩18,044 | ₩18,446 | +1.55% | 39.9만 |
|---|
| 2026.06.09 | ₩18,406 | ₩18,768 | ₩17,199 | ₩18,232 | -0.95% | 33.9만 |
|---|
| 2026.06.08 | ₩17,695 | ₩18,218 | ₩17,212 | ₩17,950 | +1.44% | 34만 |
|---|
| 2026.06.05 | ₩18,996 | ₩19,050 | ₩17,064 | ₩17,292 | -8.97% | 62.6만 |
|---|
| 2026.06.04 | ₩17,789 | ₩20,257 | ₩17,775 | ₩19,211 | +7.99% | 107.2만 |
|---|
| 2026.06.03 | ₩16,488 | ₩18,138 | ₩16,246 | ₩17,842 | +8.22% | 74.3만 |
|---|
| 2026.06.02 | ₩16,675 | ₩16,702 | ₩16,058 | ₩16,595 | -0.48% | 53.7만 |
|---|
| 2026.06.01 | ₩16,555 | ₩17,239 | ₩15,937 | ₩16,957 | +2.43% | 51.7만 |
|---|
| 2026.05.29 | ₩17,547 | ₩17,923 | ₩16,112 | ₩16,997 | -3.13% | 159.8만 |
|---|
| 2026.05.28 | ₩15,468 | ₩16,514 | ₩15,079 | ₩16,420 | +6.16% | 47.2만 |
|---|
| 2026.05.27 | ₩15,669 | ₩15,696 | ₩15,159 | ₩15,428 | -1.54% | 51.4만 |
|---|
| 2026.05.26 | ₩15,669 | ₩16,541 | ₩15,320 | ₩15,857 | +1.20% | 50.8만 |
|---|
| 2026.05.22 | ₩15,777 | ₩16,112 | ₩15,320 | ₩15,347 | -2.72% | 46만 |
|---|
| 2026.05.21 | ₩14,837 | ₩15,803 | ₩14,676 | ₩15,696 | +5.79% | 40.5만 |
|---|
| 2026.05.20 | ₩15,133 | ₩15,280 | ₩14,730 | ₩15,025 | -0.71% | 40.5만 |
|---|
| 2026.05.19 | ₩14,851 | ₩15,133 | ₩14,663 | ₩14,985 | +0.90% | 36.9만 |
|---|
| 2026.05.18 | ₩15,777 | ₩16,380 | ₩14,824 | ₩14,931 | -5.36% | 67.9만 |
|---|
| 2026.05.15 | ₩16,581 | ₩16,850 | ₩15,575 | ₩15,616 | -5.83% | 72.7만 |
|---|
| 2026.05.14 | ₩15,978 | ₩18,232 | ₩15,200 | ₩17,131 | +7.22% | 109.6만 |
|---|
| 2026.05.13 | ₩16,890 | ₩17,145 | ₩16,085 | ₩16,353 | -3.18% | 78.2만 |
|---|
| 2026.05.12 | ₩16,286 | ₩17,521 | ₩15,857 | ₩16,957 | +4.12% | 95.3만 |
|---|
| 2026.05.11 | ₩16,957 | ₩17,292 | ₩16,085 | ₩16,514 | -2.61% | 58.8만 |
|---|
| 2026.05.08 | ₩15,844 | ₩17,574 | ₩15,267 | ₩17,199 | +8.55% | 123.7만 |
|---|
| 2026.05.07 | ₩15,253 | ₩16,125 | ₩15,253 | ₩15,669 | +2.73% | 36.6만 |
|---|
| 2026.05.06 | ₩15,119 | ₩15,683 | ₩14,542 | ₩15,387 | +1.77% | 34.7만 |
|---|
| 2026.05.05 | ₩15,173 | ₩15,226 | ₩14,368 | ₩14,891 | -1.86% | 30만 |
|---|
| 2026.05.04 | ₩15,200 | ₩15,736 | ₩14,851 | ₩14,998 | -1.32% | 34만 |
|---|
| 2026.05.01 | ₩15,253 | ₩15,414 | ₩14,851 | ₩15,253 | 0.00% | 34.9만 |
|---|
| 2026.04.30 | ₩13,885 | ₩15,133 | ₩13,764 | ₩14,998 | +8.02% | 49.5만 |
|---|
| 2026.04.29 | ₩14,757 | ₩14,784 | ₩13,617 | ₩13,872 | -6.00% | 33.3만 |
|---|
| 2026.04.28 | ₩14,958 | ₩15,334 | ₩14,623 | ₩14,864 | -0.63% | 27.8만 |
|---|
| 2026.04.27 | ₩15,562 | ₩15,817 | ₩14,824 | ₩15,039 | -3.36% | 42.8만 |
|---|
| 2026.04.24 | ₩14,556 | ₩15,857 | ₩14,153 | ₩15,803 | +8.57% | 55.8만 |
|---|
| 2026.04.23 | ₩14,784 | ₩14,811 | ₩13,992 | ₩14,422 | -2.45% | 32.7만 |
|---|
| 2026.04.22 | ₩14,663 | ₩15,025 | ₩14,462 | ₩14,744 | +0.55% | 43만 |
|---|
| 2026.04.21 | ₩15,092 | ₩15,253 | ₩14,274 | ₩14,381 | -4.71% | 40.9만 |
|---|
| 2026.04.20 | ₩15,803 | ₩15,803 | ₩14,945 | ₩14,972 | -5.26% | 49.7만 |
|---|
| 2026.04.17 | ₩14,422 | ₩15,857 | ₩14,220 | ₩15,817 | +9.67% | 60.1만 |
|---|
| 2026.04.16 | ₩14,180 | ₩14,354 | ₩13,872 | ₩14,086 | -0.66% | 27.3만 |
|---|
| 2026.04.15 | ₩13,925 | ₩14,422 | ₩13,925 | ₩14,033 | +0.77% | 29.1만 |
|---|
| 2026.04.14 | ₩13,657 | ₩13,992 | ₩13,550 | ₩13,925 | +1.96% | 42.1만 |
|---|
| 2026.04.13 | ₩11,671 | ₩13,429 | ₩11,591 | ₩13,429 | +15.06% | 72.7만 |
|---|
| 2026.04.10 | ₩12,007 | ₩12,195 | ₩11,095 | ₩11,645 | -3.02% | 68.6만 |
|---|
| 2026.04.09 | ₩12,154 | ₩12,262 | ₩11,859 | ₩12,020 | -1.10% | 52.8만 |
|---|
| 2026.04.08 | ₩12,691 | ₩13,013 | ₩12,101 | ₩12,302 | -3.07% | 58.5만 |
|---|
| 2026.04.07 | ₩12,423 | ₩12,449 | ₩11,940 | ₩12,168 | -2.05% | 79.8만 |
|---|
| 2026.04.06 | ₩12,356 | ₩12,785 | ₩12,128 | ₩12,584 | +1.85% | 43.2만 |
|---|
| 2026.04.02 | ₩11,806 | ₩12,584 | ₩11,645 | ₩12,570 | +6.48% | 68.1만 |
|---|
| 2026.04.01 | ₩12,289 | ₩12,718 | ₩12,141 | ₩12,262 | -0.22% | 44.6만 |
|---|
| 2026.03.31 | ₩11,873 | ₩12,369 | ₩11,712 | ₩12,208 | +2.82% | 47.1만 |
|---|
| 2026.03.30 | ₩12,101 | ₩12,195 | ₩11,537 | ₩11,618 | -3.99% | 66.5만 |
|---|
| 2026.03.27 | ₩12,476 | ₩12,597 | ₩12,141 | ₩12,168 | -2.47% | 37.4만 |
|---|
| 2026.03.26 | ₩12,584 | ₩13,120 | ₩12,543 | ₩12,597 | +0.11% | 46.2만 |
|---|
| 2026.03.25 | ₩12,919 | ₩13,281 | ₩12,530 | ₩12,731 | -1.45% | 59.2만 |
|---|
| 2026.03.24 | ₩12,610 | ₩12,839 | ₩12,409 | ₩12,637 | +0.21% | 51.1만 |
|---|
| 2026.03.23 | ₩12,342 | ₩13,161 | ₩12,235 | ₩12,758 | +3.37% | 84.9만 |
|---|
| 2026.03.20 | ₩12,275 | ₩12,839 | ₩11,980 | ₩12,114 | -1.31% | 128만 |
|---|
| 2026.03.19 | ₩12,839 | ₩12,839 | ₩12,074 | ₩12,315 | -4.08% | 118.7만 |
|---|
| 2026.03.18 | ₩14,354 | ₩14,636 | ₩12,597 | ₩12,892 | -10.19% | 152만 |
|---|
| 2026.03.17 | ₩14,878 | ₩15,213 | ₩14,757 | ₩14,972 | +0.63% | 44.9만 |
|---|
| 2026.03.16 | ₩14,757 | ₩15,414 | ₩14,636 | ₩14,797 | +0.27% | 50.2만 |
|---|
| 2026.03.13 | ₩15,629 | ₩15,951 | ₩14,314 | ₩14,475 | -7.38% | 60.5만 |
|---|
| 2026.03.12 | ₩15,374 | ₩15,964 | ₩15,213 | ₩15,468 | +0.61% | 48.3만 |
|---|
| 2026.03.11 | ₩15,347 | ₩15,937 | ₩15,280 | ₩15,589 | +1.57% | 56.4만 |
|---|
| 2026.03.10 | ₩15,280 | ₩15,803 | ₩14,905 | ₩15,186 | -0.61% | 96.7만 |
|---|
| 2026.03.09 | ₩14,515 | ₩15,750 | ₩14,435 | ₩15,481 | +6.65% | 197.7만 |
|---|
| 2026.03.06 | ₩12,074 | ₩14,193 | ₩11,953 | ₩13,415 | +11.11% | 212.5만 |
|---|
| 2026.03.05 | ₩12,060 | ₩12,637 | ₩11,671 | ₩12,409 | +2.89% | 121.1만 |
|---|
| 2026.03.04 | ₩12,047 | ₩12,342 | ₩11,577 | ₩11,993 | -0.45% | 122.5만 |
|---|
| 2026.03.03 | ₩12,745 | ₩12,812 | ₩11,846 | ₩11,859 | -6.95% | 194.2만 |
|---|
| 2026.03.02 | ₩13,295 | ₩14,073 | ₩12,141 | ₩13,147 | -1.11% | 404.5만 |
|---|
| 2026.02.27 | ₩18,661 | ₩18,916 | ₩16,796 | ₩16,863 | -9.63% | 109.9만 |
|---|
| 2026.02.26 | ₩19,882 | ₩20,123 | ₩17,306 | ₩19,358 | -2.63% | 142.1만 |
|---|
| 2026.02.25 | ₩19,654 | ₩20,472 | ₩19,439 | ₩20,338 | +3.48% | 56.8만 |
|---|
| 2026.02.24 | ₩19,721 | ₩20,244 | ₩19,090 | ₩19,519 | -1.02% | 41만 |
|---|
| 2026.02.23 | ₩18,943 | ₩20,002 | ₩18,393 | ₩19,801 | +4.53% | 73.6만 |
|---|
| 2026.02.20 | ₩19,224 | ₩19,493 | ₩18,849 | ₩18,983 | -1.26% | 32.6만 |
|---|
| 2026.02.19 | ₩18,902 | ₩19,291 | ₩18,513 | ₩19,251 | +1.85% | 28.3만 |
|---|
| 2026.02.18 | ₩18,339 | ₩19,493 | ₩18,245 | ₩19,036 | +3.80% | 57.3만 |
|---|
| 2026.02.17 | ₩18,111 | ₩18,795 | ₩18,017 | ₩18,218 | +0.59% | 46만 |
|---|
| 2026.02.13 | ₩17,668 | ₩18,996 | ₩17,614 | ₩18,178 | +2.89% | 64.1만 |
|---|
| 2026.02.12 | ₩17,883 | ₩18,272 | ₩16,836 | ₩17,494 | -2.18% | 57.3만 |
|---|
| 2026.02.11 | ₩18,258 | ₩18,433 | ₩17,279 | ₩17,936 | -1.76% | 43.2만 |
|---|
| 2026.02.10 | ₩18,902 | ₩19,345 | ₩18,191 | ₩18,232 | -3.55% | 46.4만 |
|---|
| 2026.02.09 | ₩18,097 | ₩18,983 | ₩17,601 | ₩18,929 | +4.60% | 43.9만 |
|---|
| 2026.02.06 | ₩17,038 | ₩18,245 | ₩17,038 | ₩18,057 | +5.98% | 42.3만 |
|---|
| 2026.02.05 | ₩17,400 | ₩17,681 | ₩16,595 | ₩16,863 | -3.08% | 76.5만 |
|---|
| 2026.02.04 | ₩18,768 | ₩18,875 | ₩16,984 | ₩17,856 | -4.86% | 87.9만 |
|---|
| 2026.02.03 | ₩17,762 | ₩19,224 | ₩17,722 | ₩18,701 | +5.29% | 72.3만 |
|---|
| 2026.02.02 | ₩17,185 | ₩18,245 | ₩17,131 | ₩17,762 | +3.36% | 57.8만 |
|---|
| 2026.01.30 | ₩17,762 | ₩18,191 | ₩17,172 | ₩17,346 | -2.34% | 58.1만 |
|---|
| 2026.01.29 | ₩17,883 | ₩18,057 | ₩17,373 | ₩18,003 | +0.68% | 59.7만 |
|---|
| 2026.01.28 | ₩19,372 | ₩19,519 | ₩17,977 | ₩18,017 | -6.99% | 80.1만 |
|---|
| 2026.01.27 | ₩19,050 | ₩19,372 | ₩18,647 | ₩19,305 | +1.34% | 42.2만 |
|---|
| 2026.01.26 | ₩20,995 | ₩20,995 | ₩19,023 | ₩19,050 | -9.27% | 81.6만 |
|---|
| 2026.01.23 | ₩19,815 | ₩22,135 | ₩19,627 | ₩21,035 | +6.16% | 152.8만 |
|---|
| 2026.01.22 | ₩19,010 | ₩19,506 | ₩18,822 | ₩19,063 | +0.28% | 34.9만 |
|---|
| 2026.01.21 | ₩18,849 | ₩19,010 | ₩18,124 | ₩18,795 | -0.28% | 48.7만 |
|---|
| 2026.01.20 | ₩18,929 | ₩19,265 | ₩18,245 | ₩18,647 | -1.49% | 71.6만 |
|---|
| 2026.01.16 | ₩19,654 | ₩20,244 | ₩19,184 | ₩19,654 | 0.00% | 64.5만 |
|---|
| 2026.01.15 | ₩20,365 | ₩20,418 | ₩19,291 | ₩19,654 | -3.49% | 79.7만 |
|---|
| 2026.01.14 | ₩19,345 | ₩20,780 | ₩18,782 | ₩20,673 | +6.87% | 67.2만 |
|---|
| 2026.01.13 | ₩20,995 | ₩21,009 | ₩18,513 | ₩19,412 | -7.54% | 144.6만 |
|---|
| 2026.01.12 | ₩21,009 | ₩21,156 | ₩19,425 | ₩20,995 | -0.06% | 91만 |
|---|
| 2026.01.09 | ₩22,243 | ₩22,243 | ₩20,002 | ₩20,016 | -10.01% | 128.5만 |
|---|
| 2026.01.08 | ₩20,499 | ₩21,062 | ₩19,882 | ₩20,539 | +0.20% | 50.7만 |
|---|
| 2026.01.07 | ₩20,485 | ₩21,183 | ₩19,895 | ₩20,512 | +0.13% | 47.1만 |
|---|
| 2026.01.06 | ₩19,050 | ₩20,646 | ₩18,916 | ₩20,485 | +7.54% | 67.4만 |
|---|
| 2026.01.05 | ₩20,150 | ₩20,311 | ₩19,010 | ₩19,036 | -5.53% | 72.6만 |
|---|
| 2026.01.02 | ₩18,674 | ₩18,916 | ₩18,111 | ₩18,822 | +0.79% | 36.7만 |
|---|
| 2025.12.31 | ₩18,232 | ₩18,486 | ₩18,003 | ₩18,352 | +0.66% | 38.3만 |
|---|
| 2025.12.30 | ₩18,299 | ₩18,621 | ₩18,111 | ₩18,205 | -0.51% | 31.3만 |
|---|
| 2025.12.29 | ₩18,647 | ₩19,063 | ₩18,057 | ₩18,312 | -1.80% | 40.8만 |
|---|
| 2025.12.26 | ₩19,439 | ₩19,439 | ₩18,661 | ₩18,808 | -3.24% | 38.6만 |
|---|
| 2025.12.24 | ₩19,318 | ₩19,600 | ₩18,862 | ₩19,439 | +0.63% | 22.2만 |
|---|
| 2025.12.23 | ₩19,452 | ₩19,546 | ₩18,795 | ₩19,278 | -0.90% | 39.8만 |
|---|
| 2025.12.22 | ₩19,291 | ₩20,499 | ₩19,117 | ₩19,600 | +1.60% | 76.8만 |
|---|
| 2025.12.19 | ₩18,312 | ₩19,171 | ₩18,191 | ₩19,050 | +4.03% | 75.1만 |
|---|
| 2025.12.18 | ₩18,460 | ₩19,251 | ₩18,178 | ₩18,312 | -0.80% | 62.8만 |
|---|
| 2025.12.17 | ₩18,473 | ₩19,962 | ₩18,071 | ₩18,191 | -1.53% | 118.5만 |
|---|
| 2025.12.16 | ₩17,628 | ₩19,251 | ₩17,373 | ₩18,540 | +5.18% | 192.6만 |
|---|
| 2025.12.15 | ₩17,212 | ₩17,266 | ₩16,434 | ₩16,608 | -3.51% | 92.6만 |
|---|
| 2025.12.12 | ₩17,601 | ₩18,178 | ₩16,997 | ₩17,051 | -3.12% | 60.7만 |
|---|
| 2025.12.11 | ₩17,480 | ₩18,044 | ₩17,024 | ₩17,400 | -0.46% | 97.9만 |
|---|
| 2025.12.10 | ₩18,151 | ₩18,151 | ₩17,467 | ₩17,588 | -3.10% | 66.3만 |
|---|
| 2025.12.09 | ₩18,366 | ₩18,393 | ₩17,655 | ₩18,017 | -1.90% | 82.9만 |
|---|
| 2025.12.08 | ₩18,419 | ₩18,969 | ₩18,057 | ₩18,366 | -0.29% | 78.6만 |
|---|
| 2025.12.05 | ₩18,902 | ₩19,023 | ₩18,097 | ₩18,164 | -3.90% | 52.6만 |
|---|
| 2025.12.04 | ₩18,379 | ₩19,036 | ₩18,245 | ₩18,862 | +2.63% | 48.1만 |
|---|
| 2025.12.03 | ₩17,869 | ₩18,969 | ₩17,440 | ₩18,889 | +5.71% | 63.8만 |
|---|
| 2025.12.02 | ₩18,701 | ₩19,224 | ₩17,775 | ₩17,896 | -4.30% | 63.3만 |
|---|
| 2025.12.01 | ₩18,916 | ₩19,385 | ₩18,138 | ₩18,433 | -2.55% | 61만 |
|---|
| 2025.11.28 | ₩19,425 | ₩19,573 | ₩19,010 | ₩19,399 | -0.14% | 16.7만 |
|---|
| 2025.11.26 | ₩19,586 | ₩19,734 | ₩19,050 | ₩19,372 | -1.10% | 37.9만 |
|---|
| 2025.11.25 | ₩19,251 | ₩19,761 | ₩18,916 | ₩19,586 | +1.74% | 40.9만 |
|---|
| 2025.11.24 | ₩18,701 | ₩19,493 | ₩18,701 | ₩19,318 | +3.30% | 49.5만 |
|---|
| 2025.11.21 | ₩18,071 | ₩18,943 | ₩17,883 | ₩18,540 | +2.60% | 46만 |
|---|
| 2025.11.20 | ₩19,318 | ₩19,627 | ₩18,084 | ₩18,124 | -6.18% | 67.7만 |
|---|
| 2025.11.19 | ₩19,305 | ₩19,372 | ₩18,191 | ₩18,768 | -2.78% | 68.9만 |
|---|
| 2025.11.18 | ₩18,929 | ₩19,560 | ₩18,580 | ₩19,184 | +1.35% | 58.7만 |
|---|
| 2025.11.17 | ₩20,526 | ₩20,888 | ₩18,875 | ₩19,063 | -7.12% | 95.8만 |
|---|
| 2025.11.14 | ₩20,016 | ₩21,465 | ₩20,016 | ₩20,700 | +3.42% | 59.1만 |
|---|
| 2025.11.13 | ₩22,149 | ₩22,149 | ₩20,700 | ₩20,794 | -6.12% | 66.5만 |
|---|
| 2025.11.12 | ₩23,383 | ₩23,678 | ₩21,854 | ₩22,417 | -4.13% | 55.4만 |
|---|
| 2025.11.11 | ₩22,270 | ₩23,853 | ₩21,465 | ₩23,343 | +4.82% | 99.2만 |
|---|
| 2025.11.10 | ₩22,243 | ₩22,954 | ₩21,237 | ₩22,176 | -0.30% | 104.2만 |
|---|
| 2025.11.07 | ₩20,083 | ₩21,787 | ₩19,734 | ₩21,210 | +5.61% | 204.9만 |
|---|
| 2025.11.06 | ₩22,967 | ₩25,100 | ₩22,256 | ₩24,456 | +6.48% | 175.1만 |
|---|
| 2025.11.05 | ₩23,705 | ₩23,826 | ₩22,672 | ₩22,779 | -3.90% | 96.1만 |
|---|
| 2025.11.04 | ₩23,571 | ₩24,872 | ₩23,007 | ₩23,504 | -0.28% | 123.9만 |
|---|
| 2025.11.03 | ₩21,948 | ₩26,402 | ₩20,874 | ₩25,489 | +16.14% | 430만 |
|---|
| 2025.10.31 | ₩31,768 | ₩33,203 | ₩30,721 | ₩31,151 | -1.94% | 52.8만 |
|---|
| 2025.10.30 | ₩32,023 | ₩33,512 | ₩31,593 | ₩31,768 | -0.80% | 47.2만 |
|---|
| 2025.10.29 | ₩35,940 | ₩36,020 | ₩32,197 | ₩32,345 | -10.00% | 103.9만 |
|---|
| 2025.10.28 | ₩33,968 | ₩36,584 | ₩33,378 | ₩36,195 | +6.56% | 88.6만 |
|---|
| 2025.10.27 | ₩33,270 | ₩34,961 | ₩32,345 | ₩34,156 | +2.66% | 51.2만 |
|---|
| 2025.10.24 | ₩34,786 | ₩35,846 | ₩33,190 | ₩33,190 | -4.59% | 59.9만 |
|---|
| 2025.10.23 | ₩32,680 | ₩34,182 | ₩32,385 | ₩33,901 | +3.74% | 46.9만 |
|---|
| 2025.10.22 | ₩33,552 | ₩34,491 | ₩31,821 | ₩32,586 | -2.88% | 53.3만 |
|---|
| 2025.10.21 | ₩36,409 | ₩36,409 | ₩33,458 | ₩33,512 | -7.96% | 62.6만 |
|---|
| 2025.10.20 | ₩34,209 | ₩37,697 | ₩34,209 | ₩36,651 | +7.14% | 94.1만 |
|---|
| 2025.10.17 | ₩33,109 | ₩34,880 | ₩31,486 | ₩34,048 | +2.84% | 70.2만 |
|---|
| 2025.10.16 | ₩33,257 | ₩34,303 | ₩32,465 | ₩33,914 | +1.98% | 70.9만 |
|---|
| 2025.10.15 | ₩34,880 | ₩34,880 | ₩31,942 | ₩33,310 | -4.50% | 85.2만 |
|---|
| 2025.10.14 | ₩34,182 | ₩36,141 | ₩32,599 | ₩34,920 | +2.16% | 76.8만 |
|---|
| 2025.10.13 | ₩36,034 | ₩37,228 | ₩34,196 | ₩35,242 | -2.20% | 90.5만 |
|---|
| 2025.10.10 | ₩39,186 | ₩39,374 | ₩34,893 | ₩35,028 | -10.61% | 106.5만 |
|---|