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 | ₩14,012 | ₩14,213 | ₩13,704 | ₩14,052 | +0.29% | 41만 |
| 2026.10.08 | ₩14,160 | ₩14,160 | ₩13,650 | ₩14,066 | -0.66% | 71.8만 |
| 2026.10.07 | ₩14,549 | ₩14,723 | ₩14,187 | ₩14,294 | -1.75% | 49만 |
| 2026.10.06 | ₩15,554 | ₩15,742 | ₩14,254 | ₩14,763 | -5.09% | 90.4만 |
| 2026.10.05 | ₩14,549 | ₩15,460 | ₩14,227 | ₩15,447 | +6.18% | 76만 |
| 2026.10.02 | ₩15,527 | ₩15,527 | ₩14,549 | ₩14,616 | -5.87% | 83.2만 |
| 2026.10.01 | ₩16,412 | ₩16,412 | ₩15,286 | ₩15,353 | -6.45% | 76.6만 |
| 2026.09.30 | ₩15,889 | ₩16,815 | ₩15,474 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,372 |
| +3.04% |
| 125.4만 |
| 2026.09.29 | ₩16,935 | ₩17,418 | ₩15,554 | ₩15,782 | -6.81% | 269.4만 |
|---|
| 2026.09.28 | ₩19,630 | ₩20,676 | ₩19,094 | ₩20,529 | +4.58% | 47.6만 |
|---|
| 2026.09.25 | ₩19,805 | ₩20,274 | ₩19,255 | ₩19,885 | +0.41% | 32.1만 |
|---|
| 2026.09.24 | ₩19,872 | ₩19,979 | ₩19,081 | ₩19,590 | -1.42% | 67만 |
|---|
| 2026.09.23 | ₩20,851 | ₩21,226 | ₩19,483 | ₩20,073 | -3.73% | 57.4만 |
|---|
| 2026.09.22 | ₩18,772 | ₩22,111 | ₩18,772 | ₩21,172 | +12.79% | 114.2만 |
|---|
| 2026.09.21 | ₩18,719 | ₩18,947 | ₩18,383 | ₩18,732 | +0.07% | 37.3만 |
|---|
| 2026.09.18 | ₩18,330 | ₩18,665 | ₩18,196 | ₩18,544 | +1.17% | 52.6만 |
|---|
| 2026.09.17 | ₩18,303 | ₩18,598 | ₩17,995 | ₩18,424 | +0.66% | 47.7만 |
|---|
| 2026.09.16 | ₩17,646 | ₩18,102 | ₩17,606 | ₩17,968 | +1.82% | 38.2만 |
|---|
| 2026.09.15 | ₩18,035 | ₩18,102 | ₩17,418 | ₩17,633 | -2.23% | 64.3만 |
|---|
| 2026.09.14 | ₩18,142 | ₩18,692 | ₩18,035 | ₩18,048 | -0.52% | 47.9만 |
|---|
| 2026.09.11 | ₩18,303 | ₩18,625 | ₩17,847 | ₩18,397 | +0.51% | 102.1만 |
|---|
| 2026.09.10 | ₩18,196 | ₩18,451 | ₩17,847 | ₩18,075 | -0.66% | 40.4만 |
|---|
| 2026.09.09 | ₩18,692 | ₩18,920 | ₩18,504 | ₩18,611 | -0.43% | 45만 |
|---|
| 2026.09.08 | ₩18,236 | ₩19,067 | ₩18,021 | ₩18,839 | +3.31% | 74.6만 |
|---|
| 2026.09.04 | ₩18,772 | ₩18,893 | ₩18,477 | ₩18,719 | -0.29% | 38.5만 |
|---|
| 2026.09.03 | ₩19,215 | ₩19,791 | ₩18,558 | ₩18,839 | -1.95% | 64.1만 |
|---|
| 2026.09.02 | ₩20,837 | ₩21,427 | ₩19,134 | ₩19,188 | -7.92% | 80.4만 |
|---|
| 2026.09.01 | ₩20,261 | ₩20,515 | ₩19,389 | ₩19,979 | -1.39% | 80.9만 |
|---|
| 2026.08.31 | ₩20,864 | ₩20,878 | ₩20,194 | ₩20,301 | -2.70% | 41.5만 |
|---|
| 2026.08.28 | ₩21,092 | ₩21,561 | ₩20,703 | ₩20,851 | -1.14% | 46.8만 |
|---|
| 2026.08.27 | ₩21,830 | ₩22,500 | ₩21,333 | ₩21,374 | -2.09% | 44만 |
|---|
| 2026.08.26 | ₩22,594 | ₩22,782 | ₩21,695 | ₩21,950 | -2.85% | 50.6만 |
|---|
| 2026.08.25 | ₩20,489 | ₩23,090 | ₩20,435 | ₩22,741 | +10.99% | 108만 |
|---|
| 2026.08.24 | ₩20,650 | ₩20,703 | ₩19,644 | ₩20,341 | -1.49% | 42.2만 |
|---|
| 2026.08.21 | ₩20,288 | ₩20,824 | ₩20,073 | ₩20,636 | +1.72% | 56.1만 |
|---|
| 2026.08.20 | ₩21,146 | ₩21,561 | ₩20,355 | ₩20,368 | -3.68% | 39.8만 |
|---|
| 2026.08.19 | ₩20,650 | ₩21,561 | ₩20,650 | ₩21,400 | +3.64% | 51.7만 |
|---|
| 2026.08.18 | ₩20,489 | ₩21,025 | ₩20,301 | ₩20,355 | -0.65% | 25.3만 |
|---|
| 2026.08.17 | ₩20,583 | ₩20,945 | ₩20,153 | ₩20,784 | +0.98% | 41.4만 |
|---|
| 2026.08.14 | ₩20,904 | ₩20,904 | ₩20,408 | ₩20,569 | -1.60% | 29.9만 |
|---|
| 2026.08.13 | ₩20,261 | ₩20,770 | ₩20,261 | ₩20,676 | +2.05% | 31.9만 |
|---|
| 2026.08.12 | ₩19,993 | ₩20,542 | ₩19,389 | ₩20,355 | +1.81% | 53.9만 |
|---|
| 2026.08.11 | ₩19,617 | ₩20,046 | ₩19,242 | ₩19,979 | +1.85% | 71.2만 |
|---|
| 2026.08.10 | ₩19,134 | ₩19,711 | ₩19,121 | ₩19,537 | +2.10% | 42.4만 |
|---|
| 2026.08.07 | ₩18,772 | ₩19,242 | ₩18,678 | ₩19,054 | +1.50% | 52만 |
|---|
| 2026.08.06 | ₩17,472 | ₩18,048 | ₩17,351 | ₩17,954 | +2.76% | 66.6만 |
|---|
| 2026.08.05 | ₩17,445 | ₩17,887 | ₩17,002 | ₩17,646 | +1.15% | 62.8만 |
|---|
| 2026.08.04 | ₩17,458 | ₩17,954 | ₩16,453 | ₩17,271 | -1.08% | 289.2만 |
|---|
| 2026.08.03 | ₩19,993 | ₩20,824 | ₩19,644 | ₩20,623 | +3.15% | 74.7만 |
|---|
| 2026.07.31 | ₩19,979 | ₩20,073 | ₩19,081 | ₩20,033 | +0.27% | 60.5만 |
|---|
| 2026.07.30 | ₩19,121 | ₩19,684 | ₩18,826 | ₩19,550 | +2.24% | 43.9만 |
|---|
| 2026.07.29 | ₩19,322 | ₩19,952 | ₩18,544 | ₩18,960 | -1.87% | 52.6만 |
|---|
| 2026.07.28 | ₩19,590 | ₩19,590 | ₩18,678 | ₩19,483 | -0.55% | 66.4만 |
|---|
| 2026.07.27 | ₩18,987 | ₩19,925 | ₩18,987 | ₩19,577 | +3.11% | 32.4만 |
|---|
| 2026.07.24 | ₩19,590 | ₩19,684 | ₩18,906 | ₩18,933 | -3.35% | 46.7만 |
|---|
| 2026.07.23 | ₩19,765 | ₩20,180 | ₩18,678 | ₩19,429 | -1.70% | 78.5만 |
|---|
| 2026.07.22 | ₩20,623 | ₩20,770 | ₩20,073 | ₩20,153 | -2.28% | 27.3만 |
|---|
| 2026.07.21 | ₩20,167 | ₩20,824 | ₩20,127 | ₩20,663 | +2.46% | 52.7만 |
|---|
| 2026.07.20 | ₩20,515 | ₩20,810 | ₩19,845 | ₩20,180 | -1.63% | 57.3만 |
|---|
| 2026.07.17 | ₩19,496 | ₩20,583 | ₩19,362 | ₩20,314 | +4.20% | 56.7만 |
|---|
| 2026.07.16 | ₩20,636 | ₩21,186 | ₩20,060 | ₩20,194 | -2.14% | 59.5만 |
|---|
| 2026.07.15 | ₩21,655 | ₩21,762 | ₩20,878 | ₩21,012 | -2.97% | 43.2만 |
|---|
| 2026.07.14 | ₩22,326 | ₩22,446 | ₩21,320 | ₩21,400 | -4.14% | 52.2만 |
|---|
| 2026.07.13 | ₩23,425 | ₩23,425 | ₩21,816 | ₩22,138 | -5.50% | 52.2만 |
|---|
| 2026.07.10 | ₩24,029 | ₩24,029 | ₩22,862 | ₩23,465 | -2.34% | 36.6만 |
|---|
| 2026.07.09 | ₩23,439 | ₩24,002 | ₩22,969 | ₩23,975 | +2.29% | 35만 |
|---|
| 2026.07.08 | ₩23,077 | ₩23,398 | ₩22,554 | ₩23,184 | +0.46% | 42.2만 |
|---|
| 2026.07.07 | ₩24,337 | ₩24,404 | ₩23,251 | ₩23,439 | -3.69% | 42.5만 |
|---|
| 2026.07.06 | ₩25,343 | ₩25,343 | ₩23,908 | ₩24,136 | -4.76% | 55.1만 |
|---|
| 2026.07.02 | ₩25,007 | ₩26,026 | ₩24,176 | ₩25,101 | +0.38% | 59.8만 |
|---|
| 2026.07.01 | ₩23,774 | ₩25,731 | ₩23,774 | ₩25,101 | +5.58% | 51.2만 |
|---|
| 2026.06.30 | ₩25,664 | ₩25,852 | ₩23,439 | ₩23,921 | -6.79% | 102.1만 |
|---|
| 2026.06.29 | ₩24,766 | ₩26,321 | ₩24,712 | ₩26,053 | +5.20% | 87.8만 |
|---|
| 2026.06.26 | ₩23,372 | ₩24,994 | ₩22,929 | ₩24,779 | +6.02% | 149.4만 |
|---|
| 2026.06.25 | ₩24,471 | ₩25,571 | ₩23,707 | ₩24,082 | -1.59% | 62.9만 |
|---|
| 2026.06.24 | ₩24,820 | ₩25,785 | ₩23,854 | ₩24,109 | -2.86% | 64.7만 |
|---|
| 2026.06.23 | ₩22,125 | ₩25,396 | ₩21,789 | ₩24,847 | +12.30% | 139.7만 |
|---|
| 2026.06.22 | ₩23,988 | ₩24,605 | ₩22,741 | ₩22,875 | -4.64% | 87만 |
|---|
| 2026.06.18 | ₩23,734 | ₩25,276 | ₩22,634 | ₩23,827 | +0.40% | 208.1만 |
|---|
| 2026.06.17 | ₩24,337 | ₩25,088 | ₩22,352 | ₩22,540 | -7.38% | 688.4만 |
|---|
| 2026.06.16 | ₩18,357 | ₩18,424 | ₩17,820 | ₩17,887 | -2.56% | 24.2만 |
|---|
| 2026.06.15 | ₩18,451 | ₩18,826 | ₩17,767 | ₩18,129 | -1.74% | 32.5만 |
|---|
| 2026.06.12 | ₩18,504 | ₩18,933 | ₩17,525 | ₩18,021 | -2.61% | 44.9만 |
|---|
| 2026.06.11 | ₩18,759 | ₩18,920 | ₩17,968 | ₩18,558 | -1.07% | 35.9만 |
|---|
| 2026.06.10 | ₩18,156 | ₩19,040 | ₩18,035 | ₩18,437 | +1.55% | 39.9만 |
|---|
| 2026.06.09 | ₩18,397 | ₩18,759 | ₩17,190 | ₩18,223 | -0.95% | 33.9만 |
|---|
| 2026.06.08 | ₩17,686 | ₩18,209 | ₩17,203 | ₩17,941 | +1.44% | 34만 |
|---|
| 2026.06.05 | ₩18,987 | ₩19,040 | ₩17,056 | ₩17,284 | -8.97% | 62.6만 |
|---|
| 2026.06.04 | ₩17,780 | ₩20,247 | ₩17,767 | ₩19,201 | +7.99% | 107.2만 |
|---|
| 2026.06.03 | ₩16,479 | ₩18,129 | ₩16,238 | ₩17,834 | +8.22% | 74.3만 |
|---|
| 2026.06.02 | ₩16,667 | ₩16,694 | ₩16,050 | ₩16,587 | -0.48% | 53.7만 |
|---|
| 2026.06.01 | ₩16,546 | ₩17,230 | ₩15,930 | ₩16,949 | +2.43% | 51.7만 |
|---|
| 2026.05.29 | ₩17,539 | ₩17,914 | ₩16,104 | ₩16,989 | -3.13% | 159.8만 |
|---|
| 2026.05.28 | ₩15,460 | ₩16,506 | ₩15,071 | ₩16,412 | +6.16% | 47.2만 |
|---|
| 2026.05.27 | ₩15,661 | ₩15,688 | ₩15,152 | ₩15,420 | -1.54% | 51.4만 |
|---|
| 2026.05.26 | ₩15,661 | ₩16,533 | ₩15,313 | ₩15,849 | +1.20% | 50.8만 |
|---|
| 2026.05.22 | ₩15,769 | ₩16,104 | ₩15,313 | ₩15,340 | -2.72% | 46만 |
|---|
| 2026.05.21 | ₩14,830 | ₩15,796 | ₩14,669 | ₩15,688 | +5.79% | 40.5만 |
|---|
| 2026.05.20 | ₩15,125 | ₩15,273 | ₩14,723 | ₩15,018 | -0.71% | 40.5만 |
|---|
| 2026.05.19 | ₩14,844 | ₩15,125 | ₩14,656 | ₩14,978 | +0.90% | 36.9만 |
|---|
| 2026.05.18 | ₩15,769 | ₩16,372 | ₩14,817 | ₩14,924 | -5.36% | 67.9만 |
|---|
| 2026.05.15 | ₩16,573 | ₩16,841 | ₩15,568 | ₩15,608 | -5.83% | 72.7만 |
|---|
| 2026.05.14 | ₩15,970 | ₩18,223 | ₩15,192 | ₩17,123 | +7.22% | 109.6만 |
|---|
| 2026.05.13 | ₩16,882 | ₩17,136 | ₩16,077 | ₩16,345 | -3.18% | 78.2만 |
|---|
| 2026.05.12 | ₩16,278 | ₩17,512 | ₩15,849 | ₩16,949 | +4.12% | 95.3만 |
|---|
| 2026.05.11 | ₩16,949 | ₩17,284 | ₩16,077 | ₩16,506 | -2.61% | 58.8만 |
|---|
| 2026.05.08 | ₩15,836 | ₩17,566 | ₩15,259 | ₩17,190 | +8.55% | 123.7만 |
|---|
| 2026.05.07 | ₩15,246 | ₩16,117 | ₩15,246 | ₩15,661 | +2.73% | 36.6만 |
|---|
| 2026.05.06 | ₩15,112 | ₩15,675 | ₩14,535 | ₩15,380 | +1.77% | 34.7만 |
|---|
| 2026.05.05 | ₩15,165 | ₩15,219 | ₩14,361 | ₩14,884 | -1.86% | 30만 |
|---|
| 2026.05.04 | ₩15,192 | ₩15,729 | ₩14,844 | ₩14,991 | -1.32% | 34만 |
|---|
| 2026.05.01 | ₩15,246 | ₩15,407 | ₩14,844 | ₩15,246 | 0.00% | 34.9만 |
|---|
| 2026.04.30 | ₩13,878 | ₩15,125 | ₩13,757 | ₩14,991 | +8.02% | 49.5만 |
|---|
| 2026.04.29 | ₩14,750 | ₩14,776 | ₩13,610 | ₩13,865 | -6.00% | 33.3만 |
|---|
| 2026.04.28 | ₩14,951 | ₩15,326 | ₩14,616 | ₩14,857 | -0.63% | 27.8만 |
|---|
| 2026.04.27 | ₩15,554 | ₩15,809 | ₩14,817 | ₩15,031 | -3.36% | 42.8만 |
|---|
| 2026.04.24 | ₩14,549 | ₩15,849 | ₩14,146 | ₩15,796 | +8.57% | 55.8만 |
|---|
| 2026.04.23 | ₩14,776 | ₩14,803 | ₩13,985 | ₩14,414 | -2.45% | 32.7만 |
|---|
| 2026.04.22 | ₩14,656 | ₩15,018 | ₩14,455 | ₩14,736 | +0.55% | 43만 |
|---|
| 2026.04.21 | ₩15,085 | ₩15,246 | ₩14,267 | ₩14,374 | -4.71% | 40.9만 |
|---|
| 2026.04.20 | ₩15,796 | ₩15,796 | ₩14,937 | ₩14,964 | -5.26% | 49.7만 |
|---|
| 2026.04.17 | ₩14,414 | ₩15,849 | ₩14,213 | ₩15,809 | +9.67% | 60.1만 |
|---|
| 2026.04.16 | ₩14,173 | ₩14,347 | ₩13,865 | ₩14,079 | -0.66% | 27.3만 |
|---|
| 2026.04.15 | ₩13,918 | ₩14,414 | ₩13,918 | ₩14,026 | +0.77% | 29.1만 |
|---|
| 2026.04.14 | ₩13,650 | ₩13,985 | ₩13,543 | ₩13,918 | +1.96% | 42.1만 |
|---|
| 2026.04.13 | ₩11,666 | ₩13,422 | ₩11,585 | ₩13,422 | +15.06% | 72.7만 |
|---|
| 2026.04.10 | ₩12,001 | ₩12,189 | ₩11,089 | ₩11,639 | -3.02% | 68.6만 |
|---|
| 2026.04.09 | ₩12,148 | ₩12,256 | ₩11,853 | ₩12,014 | -1.10% | 52.8만 |
|---|
| 2026.04.08 | ₩12,685 | ₩13,007 | ₩12,095 | ₩12,296 | -3.07% | 58.5만 |
|---|
| 2026.04.07 | ₩12,417 | ₩12,443 | ₩11,934 | ₩12,162 | -2.05% | 79.8만 |
|---|
| 2026.04.06 | ₩12,350 | ₩12,779 | ₩12,122 | ₩12,577 | +1.85% | 43.2만 |
|---|
| 2026.04.02 | ₩11,800 | ₩12,577 | ₩11,639 | ₩12,564 | +6.48% | 68.1만 |
|---|
| 2026.04.01 | ₩12,282 | ₩12,712 | ₩12,135 | ₩12,256 | -0.22% | 44.6만 |
|---|
| 2026.03.31 | ₩11,867 | ₩12,363 | ₩11,706 | ₩12,202 | +2.82% | 47.1만 |
|---|
| 2026.03.30 | ₩12,095 | ₩12,189 | ₩11,532 | ₩11,612 | -3.99% | 66.5만 |
|---|
| 2026.03.27 | ₩12,470 | ₩12,591 | ₩12,135 | ₩12,162 | -2.47% | 37.4만 |
|---|
| 2026.03.26 | ₩12,577 | ₩13,114 | ₩12,537 | ₩12,591 | +0.11% | 46.2만 |
|---|
| 2026.03.25 | ₩12,913 | ₩13,275 | ₩12,524 | ₩12,725 | -1.45% | 59.2만 |
|---|
| 2026.03.24 | ₩12,604 | ₩12,832 | ₩12,403 | ₩12,631 | +0.21% | 51.1만 |
|---|
| 2026.03.23 | ₩12,336 | ₩13,154 | ₩12,229 | ₩12,752 | +3.37% | 84.9만 |
|---|
| 2026.03.20 | ₩12,269 | ₩12,832 | ₩11,974 | ₩12,108 | -1.31% | 128만 |
|---|
| 2026.03.19 | ₩12,832 | ₩12,832 | ₩12,068 | ₩12,309 | -4.08% | 118.7만 |
|---|
| 2026.03.18 | ₩14,347 | ₩14,629 | ₩12,591 | ₩12,886 | -10.19% | 152만 |
|---|
| 2026.03.17 | ₩14,870 | ₩15,206 | ₩14,750 | ₩14,964 | +0.63% | 44.9만 |
|---|
| 2026.03.16 | ₩14,750 | ₩15,407 | ₩14,629 | ₩14,790 | +0.27% | 50.2만 |
|---|
| 2026.03.13 | ₩15,621 | ₩15,943 | ₩14,307 | ₩14,468 | -7.38% | 60.5만 |
|---|
| 2026.03.12 | ₩15,366 | ₩15,956 | ₩15,206 | ₩15,460 | +0.61% | 48.3만 |
|---|
| 2026.03.11 | ₩15,340 | ₩15,930 | ₩15,273 | ₩15,581 | +1.57% | 56.4만 |
|---|
| 2026.03.10 | ₩15,273 | ₩15,796 | ₩14,897 | ₩15,179 | -0.61% | 96.7만 |
|---|
| 2026.03.09 | ₩14,508 | ₩15,742 | ₩14,428 | ₩15,474 | +6.65% | 197.7만 |
|---|
| 2026.03.06 | ₩12,068 | ₩14,187 | ₩11,947 | ₩13,409 | +11.11% | 212.5만 |
|---|
| 2026.03.05 | ₩12,055 | ₩12,631 | ₩11,666 | ₩12,403 | +2.89% | 121.1만 |
|---|
| 2026.03.04 | ₩12,041 | ₩12,336 | ₩11,572 | ₩11,987 | -0.45% | 122.5만 |
|---|
| 2026.03.03 | ₩12,738 | ₩12,805 | ₩11,840 | ₩11,853 | -6.95% | 194.2만 |
|---|
| 2026.03.02 | ₩13,288 | ₩14,066 | ₩12,135 | ₩13,141 | -1.11% | 404.5만 |
|---|
| 2026.02.27 | ₩18,652 | ₩18,906 | ₩16,788 | ₩16,855 | -9.63% | 109.9만 |
|---|
| 2026.02.26 | ₩19,872 | ₩20,113 | ₩17,297 | ₩19,349 | -2.63% | 142.1만 |
|---|
| 2026.02.25 | ₩19,644 | ₩20,462 | ₩19,429 | ₩20,328 | +3.48% | 56.8만 |
|---|
| 2026.02.24 | ₩19,711 | ₩20,234 | ₩19,081 | ₩19,510 | -1.02% | 41만 |
|---|
| 2026.02.23 | ₩18,933 | ₩19,993 | ₩18,383 | ₩19,791 | +4.53% | 73.6만 |
|---|
| 2026.02.20 | ₩19,215 | ₩19,483 | ₩18,839 | ₩18,973 | -1.26% | 32.6만 |
|---|
| 2026.02.19 | ₩18,893 | ₩19,282 | ₩18,504 | ₩19,242 | +1.85% | 28.3만 |
|---|
| 2026.02.18 | ₩18,330 | ₩19,483 | ₩18,236 | ₩19,027 | +3.80% | 57.3만 |
|---|
| 2026.02.17 | ₩18,102 | ₩18,786 | ₩18,008 | ₩18,209 | +0.59% | 46만 |
|---|
| 2026.02.13 | ₩17,659 | ₩18,987 | ₩17,606 | ₩18,169 | +2.89% | 64.1만 |
|---|
| 2026.02.12 | ₩17,874 | ₩18,263 | ₩16,828 | ₩17,485 | -2.18% | 57.3만 |
|---|
| 2026.02.11 | ₩18,249 | ₩18,424 | ₩17,271 | ₩17,928 | -1.76% | 43.2만 |
|---|
| 2026.02.10 | ₩18,893 | ₩19,335 | ₩18,182 | ₩18,223 | -3.55% | 46.4만 |
|---|
| 2026.02.09 | ₩18,088 | ₩18,973 | ₩17,592 | ₩18,920 | +4.60% | 43.9만 |
|---|
| 2026.02.06 | ₩17,029 | ₩18,236 | ₩17,029 | ₩18,048 | +5.98% | 42.3만 |
|---|
| 2026.02.05 | ₩17,391 | ₩17,673 | ₩16,587 | ₩16,855 | -3.08% | 76.5만 |
|---|
| 2026.02.04 | ₩18,759 | ₩18,866 | ₩16,976 | ₩17,847 | -4.86% | 87.9만 |
|---|
| 2026.02.03 | ₩17,753 | ₩19,215 | ₩17,713 | ₩18,692 | +5.29% | 72.3만 |
|---|
| 2026.02.02 | ₩17,177 | ₩18,236 | ₩17,123 | ₩17,753 | +3.36% | 57.8만 |
|---|
| 2026.01.30 | ₩17,753 | ₩18,182 | ₩17,163 | ₩17,338 | -2.34% | 58.1만 |
|---|
| 2026.01.29 | ₩17,874 | ₩18,048 | ₩17,364 | ₩17,995 | +0.68% | 59.7만 |
|---|
| 2026.01.28 | ₩19,362 | ₩19,510 | ₩17,968 | ₩18,008 | -6.99% | 80.1만 |
|---|
| 2026.01.27 | ₩19,040 | ₩19,362 | ₩18,638 | ₩19,295 | +1.34% | 42.2만 |
|---|
| 2026.01.26 | ₩20,985 | ₩20,985 | ₩19,014 | ₩19,040 | -9.27% | 81.6만 |
|---|
| 2026.01.23 | ₩19,805 | ₩22,125 | ₩19,617 | ₩21,025 | +6.16% | 152.8만 |
|---|
| 2026.01.22 | ₩19,000 | ₩19,496 | ₩18,813 | ₩19,054 | +0.28% | 34.9만 |
|---|
| 2026.01.21 | ₩18,839 | ₩19,000 | ₩18,115 | ₩18,786 | -0.28% | 48.7만 |
|---|
| 2026.01.20 | ₩18,920 | ₩19,255 | ₩18,236 | ₩18,638 | -1.49% | 71.6만 |
|---|
| 2026.01.16 | ₩19,644 | ₩20,234 | ₩19,175 | ₩19,644 | 0.00% | 64.5만 |
|---|
| 2026.01.15 | ₩20,355 | ₩20,408 | ₩19,282 | ₩19,644 | -3.49% | 79.7만 |
|---|
| 2026.01.14 | ₩19,335 | ₩20,770 | ₩18,772 | ₩20,663 | +6.87% | 67.2만 |
|---|
| 2026.01.13 | ₩20,985 | ₩20,998 | ₩18,504 | ₩19,403 | -7.54% | 144.6만 |
|---|
| 2026.01.12 | ₩20,998 | ₩21,146 | ₩19,416 | ₩20,985 | -0.06% | 91만 |
|---|
| 2026.01.09 | ₩22,232 | ₩22,232 | ₩19,993 | ₩20,006 | -10.01% | 128.5만 |
|---|
| 2026.01.08 | ₩20,489 | ₩21,052 | ₩19,872 | ₩20,529 | +0.20% | 50.7만 |
|---|
| 2026.01.07 | ₩20,475 | ₩21,172 | ₩19,885 | ₩20,502 | +0.13% | 47.1만 |
|---|
| 2026.01.06 | ₩19,040 | ₩20,636 | ₩18,906 | ₩20,475 | +7.54% | 67.4만 |
|---|
| 2026.01.05 | ₩20,140 | ₩20,301 | ₩19,000 | ₩19,027 | -5.53% | 72.6만 |
|---|
| 2026.01.02 | ₩18,665 | ₩18,906 | ₩18,102 | ₩18,813 | +0.79% | 36.7만 |
|---|
| 2025.12.31 | ₩18,223 | ₩18,477 | ₩17,995 | ₩18,343 | +0.66% | 38.3만 |
|---|
| 2025.12.30 | ₩18,290 | ₩18,611 | ₩18,102 | ₩18,196 | -0.51% | 31.3만 |
|---|
| 2025.12.29 | ₩18,638 | ₩19,054 | ₩18,048 | ₩18,303 | -1.80% | 40.8만 |
|---|
| 2025.12.26 | ₩19,429 | ₩19,429 | ₩18,652 | ₩18,799 | -3.24% | 38.6만 |
|---|
| 2025.12.24 | ₩19,309 | ₩19,590 | ₩18,853 | ₩19,429 | +0.63% | 22.2만 |
|---|
| 2025.12.23 | ₩19,443 | ₩19,537 | ₩18,786 | ₩19,268 | -0.90% | 39.8만 |
|---|
| 2025.12.22 | ₩19,282 | ₩20,489 | ₩19,108 | ₩19,590 | +1.60% | 76.8만 |
|---|
| 2025.12.19 | ₩18,303 | ₩19,161 | ₩18,182 | ₩19,040 | +4.03% | 75.1만 |
|---|
| 2025.12.18 | ₩18,451 | ₩19,242 | ₩18,169 | ₩18,303 | -0.80% | 62.8만 |
|---|
| 2025.12.17 | ₩18,464 | ₩19,952 | ₩18,062 | ₩18,182 | -1.53% | 118.5만 |
|---|
| 2025.12.16 | ₩17,619 | ₩19,242 | ₩17,364 | ₩18,531 | +5.18% | 192.6만 |
|---|
| 2025.12.15 | ₩17,203 | ₩17,257 | ₩16,426 | ₩16,600 | -3.51% | 92.6만 |
|---|
| 2025.12.12 | ₩17,592 | ₩18,169 | ₩16,989 | ₩17,043 | -3.12% | 60.7만 |
|---|
| 2025.12.11 | ₩17,472 | ₩18,035 | ₩17,016 | ₩17,391 | -0.46% | 97.9만 |
|---|
| 2025.12.10 | ₩18,142 | ₩18,142 | ₩17,458 | ₩17,579 | -3.10% | 66.3만 |
|---|
| 2025.12.09 | ₩18,357 | ₩18,383 | ₩17,646 | ₩18,008 | -1.90% | 82.9만 |
|---|
| 2025.12.08 | ₩18,410 | ₩18,960 | ₩18,048 | ₩18,357 | -0.29% | 78.6만 |
|---|
| 2025.12.05 | ₩18,893 | ₩19,014 | ₩18,088 | ₩18,156 | -3.90% | 52.6만 |
|---|
| 2025.12.04 | ₩18,370 | ₩19,027 | ₩18,236 | ₩18,853 | +2.63% | 48.1만 |
|---|
| 2025.12.03 | ₩17,861 | ₩18,960 | ₩17,431 | ₩18,880 | +5.71% | 63.8만 |
|---|
| 2025.12.02 | ₩18,692 | ₩19,215 | ₩17,767 | ₩17,887 | -4.30% | 63.3만 |
|---|
| 2025.12.01 | ₩18,906 | ₩19,376 | ₩18,129 | ₩18,424 | -2.55% | 61만 |
|---|
| 2025.11.28 | ₩19,416 | ₩19,563 | ₩19,000 | ₩19,389 | -0.14% | 16.7만 |
|---|
| 2025.11.26 | ₩19,577 | ₩19,724 | ₩19,040 | ₩19,362 | -1.10% | 37.9만 |
|---|
| 2025.11.25 | ₩19,242 | ₩19,751 | ₩18,906 | ₩19,577 | +1.74% | 40.9만 |
|---|
| 2025.11.24 | ₩18,692 | ₩19,483 | ₩18,692 | ₩19,309 | +3.30% | 49.5만 |
|---|
| 2025.11.21 | ₩18,062 | ₩18,933 | ₩17,874 | ₩18,531 | +2.60% | 46만 |
|---|
| 2025.11.20 | ₩19,309 | ₩19,617 | ₩18,075 | ₩18,115 | -6.18% | 67.7만 |
|---|
| 2025.11.19 | ₩19,295 | ₩19,362 | ₩18,182 | ₩18,759 | -2.78% | 68.9만 |
|---|
| 2025.11.18 | ₩18,920 | ₩19,550 | ₩18,571 | ₩19,175 | +1.35% | 58.7만 |
|---|
| 2025.11.17 | ₩20,515 | ₩20,878 | ₩18,866 | ₩19,054 | -7.12% | 95.8만 |
|---|
| 2025.11.14 | ₩20,006 | ₩21,454 | ₩20,006 | ₩20,690 | +3.42% | 59.1만 |
|---|
| 2025.11.13 | ₩22,138 | ₩22,138 | ₩20,690 | ₩20,784 | -6.12% | 66.5만 |
|---|
| 2025.11.12 | ₩23,372 | ₩23,667 | ₩21,843 | ₩22,406 | -4.13% | 55.4만 |
|---|
| 2025.11.11 | ₩22,259 | ₩23,841 | ₩21,454 | ₩23,331 | +4.82% | 99.2만 |
|---|
| 2025.11.10 | ₩22,232 | ₩22,942 | ₩21,226 | ₩22,165 | -0.30% | 104.2만 |
|---|
| 2025.11.07 | ₩20,073 | ₩21,776 | ₩19,724 | ₩21,199 | +5.61% | 204.9만 |
|---|
| 2025.11.06 | ₩22,956 | ₩25,088 | ₩22,245 | ₩24,444 | +6.48% | 175.1만 |
|---|
| 2025.11.05 | ₩23,693 | ₩23,814 | ₩22,661 | ₩22,768 | -3.90% | 96.1만 |
|---|
| 2025.11.04 | ₩23,559 | ₩24,860 | ₩22,996 | ₩23,492 | -0.28% | 123.9만 |
|---|
| 2025.11.03 | ₩21,937 | ₩26,389 | ₩20,864 | ₩25,477 | +16.14% | 430만 |
|---|
| 2025.10.31 | ₩31,752 | ₩33,187 | ₩30,706 | ₩31,135 | -1.94% | 52.8만 |
|---|
| 2025.10.30 | ₩32,007 | ₩33,495 | ₩31,578 | ₩31,752 | -0.80% | 47.2만 |
|---|
| 2025.10.29 | ₩35,922 | ₩36,003 | ₩32,181 | ₩32,329 | -10.00% | 103.9만 |
|---|
| 2025.10.28 | ₩33,951 | ₩36,566 | ₩33,361 | ₩36,177 | +6.56% | 88.6만 |
|---|
| 2025.10.27 | ₩33,254 | ₩34,943 | ₩32,329 | ₩34,139 | +2.66% | 51.2만 |
|---|
| 2025.10.24 | ₩34,769 | ₩35,828 | ₩33,173 | ₩33,173 | -4.59% | 59.9만 |
|---|
| 2025.10.23 | ₩32,664 | ₩34,166 | ₩32,369 | ₩33,884 | +3.74% | 46.9만 |
|---|
| 2025.10.22 | ₩33,535 | ₩34,474 | ₩31,806 | ₩32,570 | -2.88% | 53.3만 |
|---|
| 2025.10.21 | ₩36,391 | ₩36,391 | ₩33,442 | ₩33,495 | -7.96% | 62.6만 |
|---|
| 2025.10.20 | ₩34,192 | ₩37,679 | ₩34,192 | ₩36,633 | +7.14% | 94.1만 |
|---|
| 2025.10.17 | ₩33,093 | ₩34,863 | ₩31,470 | ₩34,032 | +2.84% | 70.2만 |
|---|
| 2025.10.16 | ₩33,240 | ₩34,286 | ₩32,449 | ₩33,897 | +1.98% | 70.9만 |
|---|
| 2025.10.15 | ₩34,863 | ₩34,863 | ₩31,926 | ₩33,294 | -4.50% | 85.2만 |
|---|
| 2025.10.14 | ₩34,166 | ₩36,123 | ₩32,583 | ₩34,903 | +2.16% | 76.8만 |
|---|
| 2025.10.13 | ₩36,016 | ₩37,209 | ₩34,179 | ₩35,225 | -2.20% | 90.5만 |
|---|
| 2025.10.10 | ₩39,167 | ₩39,355 | ₩34,876 | ₩35,010 | -10.61% | 106.5만 |
|---|