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 | ₩13,978 | ₩14,179 | ₩13,670 | ₩14,018 | +0.29% | 41만 |
| 2026.10.08 | ₩14,125 | ₩14,125 | ₩13,617 | ₩14,031 | -0.66% | 71.8만 |
| 2026.10.07 | ₩14,513 | ₩14,687 | ₩14,152 | ₩14,259 | -1.75% | 49만 |
| 2026.10.06 | ₩15,516 | ₩15,703 | ₩14,219 | ₩14,727 | -5.09% | 90.4만 |
| 2026.10.05 | ₩14,513 | ₩15,423 | ₩14,192 | ₩15,409 | +6.18% | 76만 |
| 2026.10.02 | ₩15,489 | ₩15,489 | ₩14,513 | ₩14,580 | -5.87% | 83.2만 |
| 2026.10.01 | ₩16,372 | ₩16,372 | ₩15,249 | ₩15,316 | -6.45% | 76.6만 |
| 2026.09.30 | ₩15,851 | ₩16,774 | ₩15,436 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,332 |
| +3.04% |
| 125.4만 |
| 2026.09.29 | ₩16,894 | ₩17,375 | ₩15,516 | ₩15,744 | -6.81% | 269.4만 |
|---|
| 2026.09.28 | ₩19,582 | ₩20,626 | ₩19,047 | ₩20,479 | +4.58% | 47.6만 |
|---|
| 2026.09.25 | ₩19,756 | ₩20,225 | ₩19,208 | ₩19,837 | +0.41% | 32.1만 |
|---|
| 2026.09.24 | ₩19,823 | ₩19,930 | ₩19,034 | ₩19,542 | -1.42% | 67만 |
|---|
| 2026.09.23 | ₩20,800 | ₩21,174 | ₩19,435 | ₩20,024 | -3.73% | 57.4만 |
|---|
| 2026.09.22 | ₩18,726 | ₩22,057 | ₩18,726 | ₩21,121 | +12.79% | 114.2만 |
|---|
| 2026.09.21 | ₩18,673 | ₩18,900 | ₩18,338 | ₩18,686 | +0.07% | 37.3만 |
|---|
| 2026.09.18 | ₩18,285 | ₩18,619 | ₩18,151 | ₩18,499 | +1.17% | 52.6만 |
|---|
| 2026.09.17 | ₩18,258 | ₩18,553 | ₩17,951 | ₩18,379 | +0.66% | 47.7만 |
|---|
| 2026.09.16 | ₩17,603 | ₩18,058 | ₩17,563 | ₩17,924 | +1.82% | 38.2만 |
|---|
| 2026.09.15 | ₩17,991 | ₩18,058 | ₩17,375 | ₩17,589 | -2.23% | 64.3만 |
|---|
| 2026.09.14 | ₩18,098 | ₩18,646 | ₩17,991 | ₩18,004 | -0.52% | 47.9만 |
|---|
| 2026.09.11 | ₩18,258 | ₩18,579 | ₩17,803 | ₩18,352 | +0.51% | 102.1만 |
|---|
| 2026.09.10 | ₩18,151 | ₩18,405 | ₩17,803 | ₩18,031 | -0.66% | 40.4만 |
|---|
| 2026.09.09 | ₩18,646 | ₩18,874 | ₩18,459 | ₩18,566 | -0.43% | 45만 |
|---|
| 2026.09.08 | ₩18,191 | ₩19,021 | ₩17,977 | ₩18,793 | +3.31% | 74.6만 |
|---|
| 2026.09.04 | ₩18,726 | ₩18,847 | ₩18,432 | ₩18,673 | -0.29% | 38.5만 |
|---|
| 2026.09.03 | ₩19,168 | ₩19,743 | ₩18,512 | ₩18,793 | -1.95% | 64.1만 |
|---|
| 2026.09.02 | ₩20,786 | ₩21,375 | ₩19,088 | ₩19,141 | -7.92% | 80.4만 |
|---|
| 2026.09.01 | ₩20,211 | ₩20,465 | ₩19,342 | ₩19,930 | -1.39% | 80.9만 |
|---|
| 2026.08.31 | ₩20,813 | ₩20,826 | ₩20,144 | ₩20,251 | -2.70% | 41.5만 |
|---|
| 2026.08.28 | ₩21,040 | ₩21,509 | ₩20,653 | ₩20,800 | -1.14% | 46.8만 |
|---|
| 2026.08.27 | ₩21,776 | ₩22,445 | ₩21,281 | ₩21,321 | -2.09% | 44만 |
|---|
| 2026.08.26 | ₩22,539 | ₩22,726 | ₩21,642 | ₩21,897 | -2.85% | 50.6만 |
|---|
| 2026.08.25 | ₩20,439 | ₩23,033 | ₩20,385 | ₩22,686 | +10.99% | 108만 |
|---|
| 2026.08.24 | ₩20,599 | ₩20,653 | ₩19,596 | ₩20,291 | -1.49% | 42.2만 |
|---|
| 2026.08.21 | ₩20,238 | ₩20,773 | ₩20,024 | ₩20,586 | +1.72% | 56.1만 |
|---|
| 2026.08.20 | ₩21,094 | ₩21,509 | ₩20,305 | ₩20,318 | -3.68% | 39.8만 |
|---|
| 2026.08.19 | ₩20,599 | ₩21,509 | ₩20,599 | ₩21,348 | +3.64% | 51.7만 |
|---|
| 2026.08.18 | ₩20,439 | ₩20,974 | ₩20,251 | ₩20,305 | -0.65% | 25.3만 |
|---|
| 2026.08.17 | ₩20,532 | ₩20,893 | ₩20,104 | ₩20,733 | +0.98% | 41.4만 |
|---|
| 2026.08.14 | ₩20,853 | ₩20,853 | ₩20,358 | ₩20,519 | -1.60% | 29.9만 |
|---|
| 2026.08.13 | ₩20,211 | ₩20,719 | ₩20,211 | ₩20,626 | +2.05% | 31.9만 |
|---|
| 2026.08.12 | ₩19,944 | ₩20,492 | ₩19,342 | ₩20,305 | +1.81% | 53.9만 |
|---|
| 2026.08.11 | ₩19,569 | ₩19,997 | ₩19,195 | ₩19,930 | +1.85% | 71.2만 |
|---|
| 2026.08.10 | ₩19,088 | ₩19,663 | ₩19,074 | ₩19,489 | +2.10% | 42.4만 |
|---|
| 2026.08.07 | ₩18,726 | ₩19,195 | ₩18,633 | ₩19,007 | +1.50% | 52만 |
|---|
| 2026.08.06 | ₩17,429 | ₩18,004 | ₩17,309 | ₩17,910 | +2.76% | 66.6만 |
|---|
| 2026.08.05 | ₩17,402 | ₩17,844 | ₩16,961 | ₩17,603 | +1.15% | 62.8만 |
|---|
| 2026.08.04 | ₩17,416 | ₩17,910 | ₩16,412 | ₩17,228 | -1.08% | 289.2만 |
|---|
| 2026.08.03 | ₩19,944 | ₩20,773 | ₩19,596 | ₩20,572 | +3.15% | 74.7만 |
|---|
| 2026.07.31 | ₩19,930 | ₩20,024 | ₩19,034 | ₩19,984 | +0.27% | 60.5만 |
|---|
| 2026.07.30 | ₩19,074 | ₩19,636 | ₩18,780 | ₩19,502 | +2.24% | 43.9만 |
|---|
| 2026.07.29 | ₩19,275 | ₩19,903 | ₩18,499 | ₩18,914 | -1.87% | 52.6만 |
|---|
| 2026.07.28 | ₩19,542 | ₩19,542 | ₩18,633 | ₩19,435 | -0.55% | 66.4만 |
|---|
| 2026.07.27 | ₩18,940 | ₩19,877 | ₩18,940 | ₩19,529 | +3.11% | 32.4만 |
|---|
| 2026.07.24 | ₩19,542 | ₩19,636 | ₩18,860 | ₩18,887 | -3.35% | 46.7만 |
|---|
| 2026.07.23 | ₩19,716 | ₩20,131 | ₩18,633 | ₩19,382 | -1.70% | 78.5만 |
|---|
| 2026.07.22 | ₩20,572 | ₩20,719 | ₩20,024 | ₩20,104 | -2.28% | 27.3만 |
|---|
| 2026.07.21 | ₩20,118 | ₩20,773 | ₩20,077 | ₩20,612 | +2.46% | 52.7만 |
|---|
| 2026.07.20 | ₩20,465 | ₩20,760 | ₩19,796 | ₩20,131 | -1.63% | 57.3만 |
|---|
| 2026.07.17 | ₩19,449 | ₩20,532 | ₩19,315 | ₩20,265 | +4.20% | 56.7만 |
|---|
| 2026.07.16 | ₩20,586 | ₩21,134 | ₩20,010 | ₩20,144 | -2.14% | 59.5만 |
|---|
| 2026.07.15 | ₩21,602 | ₩21,709 | ₩20,826 | ₩20,960 | -2.97% | 43.2만 |
|---|
| 2026.07.14 | ₩22,271 | ₩22,391 | ₩21,268 | ₩21,348 | -4.14% | 52.2만 |
|---|
| 2026.07.13 | ₩23,368 | ₩23,368 | ₩21,763 | ₩22,084 | -5.50% | 52.2만 |
|---|
| 2026.07.10 | ₩23,970 | ₩23,970 | ₩22,806 | ₩23,408 | -2.34% | 36.6만 |
|---|
| 2026.07.09 | ₩23,381 | ₩23,943 | ₩22,913 | ₩23,916 | +2.29% | 35만 |
|---|
| 2026.07.08 | ₩23,020 | ₩23,341 | ₩22,498 | ₩23,127 | +0.46% | 42.2만 |
|---|
| 2026.07.07 | ₩24,277 | ₩24,344 | ₩23,194 | ₩23,381 | -3.69% | 42.5만 |
|---|
| 2026.07.06 | ₩25,281 | ₩25,281 | ₩23,849 | ₩24,077 | -4.76% | 55.1만 |
|---|
| 2026.07.02 | ₩24,946 | ₩25,963 | ₩24,117 | ₩25,040 | +0.38% | 59.8만 |
|---|
| 2026.07.01 | ₩23,716 | ₩25,669 | ₩23,716 | ₩25,040 | +5.58% | 51.2만 |
|---|
| 2026.06.30 | ₩25,602 | ₩25,789 | ₩23,381 | ₩23,863 | -6.79% | 102.1만 |
|---|
| 2026.06.29 | ₩24,705 | ₩26,257 | ₩24,652 | ₩25,990 | +5.20% | 87.8만 |
|---|
| 2026.06.26 | ₩23,314 | ₩24,933 | ₩22,873 | ₩24,719 | +6.02% | 149.4만 |
|---|
| 2026.06.25 | ₩24,411 | ₩25,508 | ₩23,649 | ₩24,023 | -1.59% | 62.9만 |
|---|
| 2026.06.24 | ₩24,759 | ₩25,722 | ₩23,796 | ₩24,050 | -2.86% | 64.7만 |
|---|
| 2026.06.23 | ₩22,070 | ₩25,334 | ₩21,736 | ₩24,786 | +12.30% | 139.7만 |
|---|
| 2026.06.22 | ₩23,930 | ₩24,545 | ₩22,686 | ₩22,819 | -4.64% | 87만 |
|---|
| 2026.06.18 | ₩23,676 | ₩25,214 | ₩22,579 | ₩23,769 | +0.40% | 208.1만 |
|---|
| 2026.06.17 | ₩24,277 | ₩25,026 | ₩22,298 | ₩22,485 | -7.38% | 688.4만 |
|---|
| 2026.06.16 | ₩18,312 | ₩18,379 | ₩17,777 | ₩17,844 | -2.56% | 24.2만 |
|---|
| 2026.06.15 | ₩18,405 | ₩18,780 | ₩17,723 | ₩18,084 | -1.74% | 32.5만 |
|---|
| 2026.06.12 | ₩18,459 | ₩18,887 | ₩17,482 | ₩17,977 | -2.61% | 44.9만 |
|---|
| 2026.06.11 | ₩18,713 | ₩18,874 | ₩17,924 | ₩18,512 | -1.07% | 35.9만 |
|---|
| 2026.06.10 | ₩18,111 | ₩18,994 | ₩17,991 | ₩18,392 | +1.55% | 39.9만 |
|---|
| 2026.06.09 | ₩18,352 | ₩18,713 | ₩17,148 | ₩18,178 | -0.95% | 33.9만 |
|---|
| 2026.06.08 | ₩17,643 | ₩18,165 | ₩17,161 | ₩17,897 | +1.44% | 34만 |
|---|
| 2026.06.05 | ₩18,940 | ₩18,994 | ₩17,014 | ₩17,242 | -8.97% | 62.6만 |
|---|
| 2026.06.04 | ₩17,737 | ₩20,198 | ₩17,723 | ₩19,154 | +7.99% | 107.2만 |
|---|
| 2026.06.03 | ₩16,439 | ₩18,084 | ₩16,198 | ₩17,790 | +8.22% | 74.3만 |
|---|
| 2026.06.02 | ₩16,626 | ₩16,653 | ₩16,011 | ₩16,546 | -0.48% | 53.7만 |
|---|
| 2026.06.01 | ₩16,506 | ₩17,188 | ₩15,891 | ₩16,907 | +2.43% | 51.7만 |
|---|
| 2026.05.29 | ₩17,496 | ₩17,870 | ₩16,065 | ₩16,947 | -3.13% | 159.8만 |
|---|
| 2026.05.28 | ₩15,423 | ₩16,466 | ₩15,035 | ₩16,372 | +6.16% | 47.2만 |
|---|
| 2026.05.27 | ₩15,623 | ₩15,650 | ₩15,115 | ₩15,382 | -1.54% | 51.4만 |
|---|
| 2026.05.26 | ₩15,623 | ₩16,493 | ₩15,275 | ₩15,810 | +1.20% | 50.8만 |
|---|
| 2026.05.22 | ₩15,730 | ₩16,065 | ₩15,275 | ₩15,302 | -2.72% | 46만 |
|---|
| 2026.05.21 | ₩14,794 | ₩15,757 | ₩14,633 | ₩15,650 | +5.79% | 40.5만 |
|---|
| 2026.05.20 | ₩15,088 | ₩15,235 | ₩14,687 | ₩14,981 | -0.71% | 40.5만 |
|---|
| 2026.05.19 | ₩14,807 | ₩15,088 | ₩14,620 | ₩14,941 | +0.90% | 36.9만 |
|---|
| 2026.05.18 | ₩15,730 | ₩16,332 | ₩14,780 | ₩14,887 | -5.36% | 67.9만 |
|---|
| 2026.05.15 | ₩16,533 | ₩16,800 | ₩15,530 | ₩15,570 | -5.83% | 72.7만 |
|---|
| 2026.05.14 | ₩15,931 | ₩18,178 | ₩15,155 | ₩17,081 | +7.22% | 109.6만 |
|---|
| 2026.05.13 | ₩16,840 | ₩17,095 | ₩16,038 | ₩16,305 | -3.18% | 78.2만 |
|---|
| 2026.05.12 | ₩16,238 | ₩17,469 | ₩15,810 | ₩16,907 | +4.12% | 95.3만 |
|---|
| 2026.05.11 | ₩16,907 | ₩17,242 | ₩16,038 | ₩16,466 | -2.61% | 58.8만 |
|---|
| 2026.05.08 | ₩15,797 | ₩17,523 | ₩15,222 | ₩17,148 | +8.55% | 123.7만 |
|---|
| 2026.05.07 | ₩15,209 | ₩16,078 | ₩15,209 | ₩15,623 | +2.73% | 36.6만 |
|---|
| 2026.05.06 | ₩15,075 | ₩15,637 | ₩14,500 | ₩15,342 | +1.77% | 34.7만 |
|---|
| 2026.05.05 | ₩15,128 | ₩15,182 | ₩14,326 | ₩14,847 | -1.86% | 30만 |
|---|
| 2026.05.04 | ₩15,155 | ₩15,690 | ₩14,807 | ₩14,954 | -1.32% | 34만 |
|---|
| 2026.05.01 | ₩15,209 | ₩15,369 | ₩14,807 | ₩15,209 | 0.00% | 34.9만 |
|---|
| 2026.04.30 | ₩13,844 | ₩15,088 | ₩13,724 | ₩14,954 | +8.02% | 49.5만 |
|---|
| 2026.04.29 | ₩14,714 | ₩14,740 | ₩13,577 | ₩13,831 | -6.00% | 33.3만 |
|---|
| 2026.04.28 | ₩14,914 | ₩15,289 | ₩14,580 | ₩14,821 | -0.63% | 27.8만 |
|---|
| 2026.04.27 | ₩15,516 | ₩15,770 | ₩14,780 | ₩14,994 | -3.36% | 42.8만 |
|---|
| 2026.04.24 | ₩14,513 | ₩15,810 | ₩14,112 | ₩15,757 | +8.57% | 55.8만 |
|---|
| 2026.04.23 | ₩14,740 | ₩14,767 | ₩13,951 | ₩14,379 | -2.45% | 32.7만 |
|---|
| 2026.04.22 | ₩14,620 | ₩14,981 | ₩14,419 | ₩14,700 | +0.55% | 43만 |
|---|
| 2026.04.21 | ₩15,048 | ₩15,209 | ₩14,232 | ₩14,339 | -4.71% | 40.9만 |
|---|
| 2026.04.20 | ₩15,757 | ₩15,757 | ₩14,901 | ₩14,928 | -5.26% | 49.7만 |
|---|
| 2026.04.17 | ₩14,379 | ₩15,810 | ₩14,179 | ₩15,770 | +9.67% | 60.1만 |
|---|
| 2026.04.16 | ₩14,138 | ₩14,312 | ₩13,831 | ₩14,045 | -0.66% | 27.3만 |
|---|
| 2026.04.15 | ₩13,884 | ₩14,379 | ₩13,884 | ₩13,991 | +0.77% | 29.1만 |
|---|
| 2026.04.14 | ₩13,617 | ₩13,951 | ₩13,510 | ₩13,884 | +1.96% | 42.1만 |
|---|
| 2026.04.13 | ₩11,637 | ₩13,389 | ₩11,557 | ₩13,389 | +15.06% | 72.7만 |
|---|
| 2026.04.10 | ₩11,972 | ₩12,159 | ₩11,062 | ₩11,610 | -3.02% | 68.6만 |
|---|
| 2026.04.09 | ₩12,119 | ₩12,226 | ₩11,824 | ₩11,985 | -1.10% | 52.8만 |
|---|
| 2026.04.08 | ₩12,654 | ₩12,975 | ₩12,065 | ₩12,266 | -3.07% | 58.5만 |
|---|
| 2026.04.07 | ₩12,386 | ₩12,413 | ₩11,905 | ₩12,132 | -2.05% | 79.8만 |
|---|
| 2026.04.06 | ₩12,319 | ₩12,747 | ₩12,092 | ₩12,547 | +1.85% | 43.2만 |
|---|
| 2026.04.02 | ₩11,771 | ₩12,547 | ₩11,610 | ₩12,533 | +6.48% | 68.1만 |
|---|
| 2026.04.01 | ₩12,252 | ₩12,680 | ₩12,105 | ₩12,226 | -0.22% | 44.6만 |
|---|
| 2026.03.31 | ₩11,838 | ₩12,333 | ₩11,677 | ₩12,172 | +2.82% | 47.1만 |
|---|
| 2026.03.30 | ₩12,065 | ₩12,159 | ₩11,503 | ₩11,584 | -3.99% | 66.5만 |
|---|
| 2026.03.27 | ₩12,440 | ₩12,560 | ₩12,105 | ₩12,132 | -2.47% | 37.4만 |
|---|
| 2026.03.26 | ₩12,547 | ₩13,082 | ₩12,507 | ₩12,560 | +0.11% | 46.2만 |
|---|
| 2026.03.25 | ₩12,881 | ₩13,242 | ₩12,493 | ₩12,694 | -1.45% | 59.2만 |
|---|
| 2026.03.24 | ₩12,573 | ₩12,801 | ₩12,373 | ₩12,600 | +0.21% | 51.1만 |
|---|
| 2026.03.23 | ₩12,306 | ₩13,122 | ₩12,199 | ₩12,721 | +3.37% | 84.9만 |
|---|
| 2026.03.20 | ₩12,239 | ₩12,801 | ₩11,945 | ₩12,079 | -1.31% | 128만 |
|---|
| 2026.03.19 | ₩12,801 | ₩12,801 | ₩12,038 | ₩12,279 | -4.08% | 118.7만 |
|---|
| 2026.03.18 | ₩14,312 | ₩14,593 | ₩12,560 | ₩12,854 | -10.19% | 152만 |
|---|
| 2026.03.17 | ₩14,834 | ₩15,168 | ₩14,714 | ₩14,928 | +0.63% | 44.9만 |
|---|
| 2026.03.16 | ₩14,714 | ₩15,369 | ₩14,593 | ₩14,754 | +0.27% | 50.2만 |
|---|
| 2026.03.13 | ₩15,583 | ₩15,904 | ₩14,272 | ₩14,433 | -7.38% | 60.5만 |
|---|
| 2026.03.12 | ₩15,329 | ₩15,917 | ₩15,168 | ₩15,423 | +0.61% | 48.3만 |
|---|
| 2026.03.11 | ₩15,302 | ₩15,891 | ₩15,235 | ₩15,543 | +1.57% | 56.4만 |
|---|
| 2026.03.10 | ₩15,235 | ₩15,757 | ₩14,861 | ₩15,142 | -0.61% | 96.7만 |
|---|
| 2026.03.09 | ₩14,473 | ₩15,703 | ₩14,393 | ₩15,436 | +6.65% | 197.7만 |
|---|
| 2026.03.06 | ₩12,038 | ₩14,152 | ₩11,918 | ₩13,376 | +11.11% | 212.5만 |
|---|
| 2026.03.05 | ₩12,025 | ₩12,600 | ₩11,637 | ₩12,373 | +2.89% | 121.1만 |
|---|
| 2026.03.04 | ₩12,012 | ₩12,306 | ₩11,543 | ₩11,958 | -0.45% | 122.5만 |
|---|
| 2026.03.03 | ₩12,707 | ₩12,774 | ₩11,811 | ₩11,824 | -6.95% | 194.2만 |
|---|
| 2026.03.02 | ₩13,256 | ₩14,031 | ₩12,105 | ₩13,108 | -1.11% | 404.5만 |
|---|
| 2026.02.27 | ₩18,606 | ₩18,860 | ₩16,747 | ₩16,814 | -9.63% | 109.9만 |
|---|
| 2026.02.26 | ₩19,823 | ₩20,064 | ₩17,255 | ₩19,302 | -2.63% | 142.1만 |
|---|
| 2026.02.25 | ₩19,596 | ₩20,412 | ₩19,382 | ₩20,278 | +3.48% | 56.8만 |
|---|
| 2026.02.24 | ₩19,663 | ₩20,184 | ₩19,034 | ₩19,462 | -1.02% | 41만 |
|---|
| 2026.02.23 | ₩18,887 | ₩19,944 | ₩18,338 | ₩19,743 | +4.53% | 73.6만 |
|---|
| 2026.02.20 | ₩19,168 | ₩19,435 | ₩18,793 | ₩18,927 | -1.26% | 32.6만 |
|---|
| 2026.02.19 | ₩18,847 | ₩19,235 | ₩18,459 | ₩19,195 | +1.85% | 28.3만 |
|---|
| 2026.02.18 | ₩18,285 | ₩19,435 | ₩18,191 | ₩18,981 | +3.80% | 57.3만 |
|---|
| 2026.02.17 | ₩18,058 | ₩18,740 | ₩17,964 | ₩18,165 | +0.59% | 46만 |
|---|
| 2026.02.13 | ₩17,616 | ₩18,940 | ₩17,563 | ₩18,124 | +2.89% | 64.1만 |
|---|
| 2026.02.12 | ₩17,830 | ₩18,218 | ₩16,787 | ₩17,442 | -2.18% | 57.3만 |
|---|
| 2026.02.11 | ₩18,205 | ₩18,379 | ₩17,228 | ₩17,884 | -1.76% | 43.2만 |
|---|
| 2026.02.10 | ₩18,847 | ₩19,288 | ₩18,138 | ₩18,178 | -3.55% | 46.4만 |
|---|
| 2026.02.09 | ₩18,044 | ₩18,927 | ₩17,549 | ₩18,874 | +4.60% | 43.9만 |
|---|
| 2026.02.06 | ₩16,988 | ₩18,191 | ₩16,988 | ₩18,004 | +5.98% | 42.3만 |
|---|
| 2026.02.05 | ₩17,349 | ₩17,630 | ₩16,546 | ₩16,814 | -3.08% | 76.5만 |
|---|
| 2026.02.04 | ₩18,713 | ₩18,820 | ₩16,934 | ₩17,803 | -4.86% | 87.9만 |
|---|
| 2026.02.03 | ₩17,710 | ₩19,168 | ₩17,670 | ₩18,646 | +5.29% | 72.3만 |
|---|
| 2026.02.02 | ₩17,135 | ₩18,191 | ₩17,081 | ₩17,710 | +3.36% | 57.8만 |
|---|
| 2026.01.30 | ₩17,710 | ₩18,138 | ₩17,121 | ₩17,295 | -2.34% | 58.1만 |
|---|
| 2026.01.29 | ₩17,830 | ₩18,004 | ₩17,322 | ₩17,951 | +0.68% | 59.7만 |
|---|
| 2026.01.28 | ₩19,315 | ₩19,462 | ₩17,924 | ₩17,964 | -6.99% | 80.1만 |
|---|
| 2026.01.27 | ₩18,994 | ₩19,315 | ₩18,593 | ₩19,248 | +1.34% | 42.2만 |
|---|
| 2026.01.26 | ₩20,933 | ₩20,933 | ₩18,967 | ₩18,994 | -9.27% | 81.6만 |
|---|
| 2026.01.23 | ₩19,756 | ₩22,070 | ₩19,569 | ₩20,974 | +6.16% | 152.8만 |
|---|
| 2026.01.22 | ₩18,954 | ₩19,449 | ₩18,767 | ₩19,007 | +0.28% | 34.9만 |
|---|
| 2026.01.21 | ₩18,793 | ₩18,954 | ₩18,071 | ₩18,740 | -0.28% | 48.7만 |
|---|
| 2026.01.20 | ₩18,874 | ₩19,208 | ₩18,191 | ₩18,593 | -1.49% | 71.6만 |
|---|
| 2026.01.16 | ₩19,596 | ₩20,184 | ₩19,128 | ₩19,596 | 0.00% | 64.5만 |
|---|
| 2026.01.15 | ₩20,305 | ₩20,358 | ₩19,235 | ₩19,596 | -3.49% | 79.7만 |
|---|
| 2026.01.14 | ₩19,288 | ₩20,719 | ₩18,726 | ₩20,612 | +6.87% | 67.2만 |
|---|
| 2026.01.13 | ₩20,933 | ₩20,947 | ₩18,459 | ₩19,355 | -7.54% | 144.6만 |
|---|
| 2026.01.12 | ₩20,947 | ₩21,094 | ₩19,368 | ₩20,933 | -0.06% | 91만 |
|---|
| 2026.01.09 | ₩22,177 | ₩22,177 | ₩19,944 | ₩19,957 | -10.01% | 128.5만 |
|---|
| 2026.01.08 | ₩20,439 | ₩21,000 | ₩19,823 | ₩20,479 | +0.20% | 50.7만 |
|---|
| 2026.01.07 | ₩20,425 | ₩21,121 | ₩19,837 | ₩20,452 | +0.13% | 47.1만 |
|---|
| 2026.01.06 | ₩18,994 | ₩20,586 | ₩18,860 | ₩20,425 | +7.54% | 67.4만 |
|---|
| 2026.01.05 | ₩20,091 | ₩20,251 | ₩18,954 | ₩18,981 | -5.53% | 72.6만 |
|---|
| 2026.01.02 | ₩18,619 | ₩18,860 | ₩18,058 | ₩18,767 | +0.79% | 36.7만 |
|---|
| 2025.12.31 | ₩18,178 | ₩18,432 | ₩17,951 | ₩18,298 | +0.66% | 38.3만 |
|---|
| 2025.12.30 | ₩18,245 | ₩18,566 | ₩18,058 | ₩18,151 | -0.51% | 31.3만 |
|---|
| 2025.12.29 | ₩18,593 | ₩19,007 | ₩18,004 | ₩18,258 | -1.80% | 40.8만 |
|---|
| 2025.12.26 | ₩19,382 | ₩19,382 | ₩18,606 | ₩18,753 | -3.24% | 38.6만 |
|---|
| 2025.12.24 | ₩19,261 | ₩19,542 | ₩18,807 | ₩19,382 | +0.63% | 22.2만 |
|---|
| 2025.12.23 | ₩19,395 | ₩19,489 | ₩18,740 | ₩19,221 | -0.90% | 39.8만 |
|---|
| 2025.12.22 | ₩19,235 | ₩20,439 | ₩19,061 | ₩19,542 | +1.60% | 76.8만 |
|---|
| 2025.12.19 | ₩18,258 | ₩19,114 | ₩18,138 | ₩18,994 | +4.03% | 75.1만 |
|---|
| 2025.12.18 | ₩18,405 | ₩19,195 | ₩18,124 | ₩18,258 | -0.80% | 62.8만 |
|---|
| 2025.12.17 | ₩18,419 | ₩19,903 | ₩18,017 | ₩18,138 | -1.53% | 118.5만 |
|---|
| 2025.12.16 | ₩17,576 | ₩19,195 | ₩17,322 | ₩18,486 | +5.18% | 192.6만 |
|---|
| 2025.12.15 | ₩17,161 | ₩17,215 | ₩16,386 | ₩16,559 | -3.51% | 92.6만 |
|---|
| 2025.12.12 | ₩17,549 | ₩18,124 | ₩16,947 | ₩17,001 | -3.12% | 60.7만 |
|---|
| 2025.12.11 | ₩17,429 | ₩17,991 | ₩16,974 | ₩17,349 | -0.46% | 97.9만 |
|---|
| 2025.12.10 | ₩18,098 | ₩18,098 | ₩17,416 | ₩17,536 | -3.10% | 66.3만 |
|---|
| 2025.12.09 | ₩18,312 | ₩18,338 | ₩17,603 | ₩17,964 | -1.90% | 82.9만 |
|---|
| 2025.12.08 | ₩18,365 | ₩18,914 | ₩18,004 | ₩18,312 | -0.29% | 78.6만 |
|---|
| 2025.12.05 | ₩18,847 | ₩18,967 | ₩18,044 | ₩18,111 | -3.90% | 52.6만 |
|---|
| 2025.12.04 | ₩18,325 | ₩18,981 | ₩18,191 | ₩18,807 | +2.63% | 48.1만 |
|---|
| 2025.12.03 | ₩17,817 | ₩18,914 | ₩17,389 | ₩18,833 | +5.71% | 63.8만 |
|---|
| 2025.12.02 | ₩18,646 | ₩19,168 | ₩17,723 | ₩17,844 | -4.30% | 63.3만 |
|---|
| 2025.12.01 | ₩18,860 | ₩19,328 | ₩18,084 | ₩18,379 | -2.55% | 61만 |
|---|
| 2025.11.28 | ₩19,368 | ₩19,516 | ₩18,954 | ₩19,342 | -0.14% | 16.7만 |
|---|
| 2025.11.26 | ₩19,529 | ₩19,676 | ₩18,994 | ₩19,315 | -1.10% | 37.9만 |
|---|
| 2025.11.25 | ₩19,195 | ₩19,703 | ₩18,860 | ₩19,529 | +1.74% | 40.9만 |
|---|
| 2025.11.24 | ₩18,646 | ₩19,435 | ₩18,646 | ₩19,261 | +3.30% | 49.5만 |
|---|
| 2025.11.21 | ₩18,017 | ₩18,887 | ₩17,830 | ₩18,486 | +2.60% | 46만 |
|---|
| 2025.11.20 | ₩19,261 | ₩19,569 | ₩18,031 | ₩18,071 | -6.18% | 67.7만 |
|---|
| 2025.11.19 | ₩19,248 | ₩19,315 | ₩18,138 | ₩18,713 | -2.78% | 68.9만 |
|---|
| 2025.11.18 | ₩18,874 | ₩19,502 | ₩18,526 | ₩19,128 | +1.35% | 58.7만 |
|---|
| 2025.11.17 | ₩20,465 | ₩20,826 | ₩18,820 | ₩19,007 | -7.12% | 95.8만 |
|---|
| 2025.11.14 | ₩19,957 | ₩21,402 | ₩19,957 | ₩20,639 | +3.42% | 59.1만 |
|---|
| 2025.11.13 | ₩22,084 | ₩22,084 | ₩20,639 | ₩20,733 | -6.12% | 66.5만 |
|---|
| 2025.11.12 | ₩23,314 | ₩23,609 | ₩21,790 | ₩22,351 | -4.13% | 55.4만 |
|---|
| 2025.11.11 | ₩22,204 | ₩23,783 | ₩21,402 | ₩23,274 | +4.82% | 99.2만 |
|---|
| 2025.11.10 | ₩22,177 | ₩22,886 | ₩21,174 | ₩22,111 | -0.30% | 104.2만 |
|---|
| 2025.11.07 | ₩20,024 | ₩21,723 | ₩19,676 | ₩21,147 | +5.61% | 204.9만 |
|---|
| 2025.11.06 | ₩22,900 | ₩25,026 | ₩22,191 | ₩24,384 | +6.48% | 175.1만 |
|---|
| 2025.11.05 | ₩23,635 | ₩23,756 | ₩22,605 | ₩22,712 | -3.90% | 96.1만 |
|---|
| 2025.11.04 | ₩23,502 | ₩24,799 | ₩22,940 | ₩23,435 | -0.28% | 123.9만 |
|---|
| 2025.11.03 | ₩21,883 | ₩26,324 | ₩20,813 | ₩25,414 | +16.14% | 430만 |
|---|
| 2025.10.31 | ₩31,674 | ₩33,106 | ₩30,631 | ₩31,059 | -1.94% | 52.8만 |
|---|
| 2025.10.30 | ₩31,929 | ₩33,413 | ₩31,500 | ₩31,674 | -0.80% | 47.2만 |
|---|
| 2025.10.29 | ₩35,834 | ₩35,915 | ₩32,102 | ₩32,250 | -10.00% | 103.9만 |
|---|
| 2025.10.28 | ₩33,868 | ₩36,476 | ₩33,279 | ₩36,088 | +6.56% | 88.6만 |
|---|
| 2025.10.27 | ₩33,172 | ₩34,858 | ₩32,250 | ₩34,055 | +2.66% | 51.2만 |
|---|
| 2025.10.24 | ₩34,684 | ₩35,741 | ₩33,092 | ₩33,092 | -4.59% | 59.9만 |
|---|
| 2025.10.23 | ₩32,584 | ₩34,082 | ₩32,290 | ₩33,801 | +3.74% | 46.9만 |
|---|
| 2025.10.22 | ₩33,453 | ₩34,390 | ₩31,728 | ₩32,490 | -2.88% | 53.3만 |
|---|
| 2025.10.21 | ₩36,302 | ₩36,302 | ₩33,360 | ₩33,413 | -7.96% | 62.6만 |
|---|
| 2025.10.20 | ₩34,109 | ₩37,587 | ₩34,109 | ₩36,543 | +7.14% | 94.1만 |
|---|
| 2025.10.17 | ₩33,012 | ₩34,778 | ₩31,393 | ₩33,948 | +2.84% | 70.2만 |
|---|
| 2025.10.16 | ₩33,159 | ₩34,202 | ₩32,370 | ₩33,815 | +1.98% | 70.9만 |
|---|
| 2025.10.15 | ₩34,778 | ₩34,778 | ₩31,848 | ₩33,213 | -4.50% | 85.2만 |
|---|
| 2025.10.14 | ₩34,082 | ₩36,035 | ₩32,504 | ₩34,818 | +2.16% | 76.8만 |
|---|
| 2025.10.13 | ₩35,928 | ₩37,118 | ₩34,095 | ₩35,139 | -2.20% | 90.5만 |
|---|
| 2025.10.10 | ₩39,071 | ₩39,259 | ₩34,791 | ₩34,925 | -10.61% | 106.5만 |
|---|