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 | ₩13,989 | ₩14,190 | ₩13,681 | ₩14,029 | +0.29% | 41만 |
| 2026.10.08 | ₩14,136 | ₩14,136 | ₩13,628 | ₩14,043 | -0.66% | 71.8만 |
| 2026.10.07 | ₩14,525 | ₩14,699 | ₩14,163 | ₩14,270 | -1.75% | 49만 |
| 2026.10.06 | ₩15,529 | ₩15,716 | ₩14,230 | ₩14,739 | -5.09% | 90.4만 |
| 2026.10.05 | ₩14,525 | ₩15,435 | ₩14,203 | ₩15,422 | +6.18% | 76만 |
| 2026.10.02 | ₩15,502 | ₩15,502 | ₩14,525 | ₩14,592 | -5.87% | 83.2만 |
| 2026.10.01 | ₩16,385 | ₩16,385 | ₩15,261 | ₩15,328 | -6.45% | 76.6만 |
| 2026.09.30 | ₩15,863 | ₩16,787 | ₩15,448 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,345 |
| +3.04% |
| 125.4만 |
| 2026.09.29 | ₩16,908 | ₩17,389 | ₩15,529 | ₩15,756 | -6.81% | 269.4만 |
|---|
| 2026.09.28 | ₩19,598 | ₩20,642 | ₩19,063 | ₩20,495 | +4.58% | 47.6만 |
|---|
| 2026.09.25 | ₩19,772 | ₩20,241 | ₩19,223 | ₩19,853 | +0.41% | 32.1만 |
|---|
| 2026.09.24 | ₩19,839 | ₩19,946 | ₩19,049 | ₩19,558 | -1.42% | 67만 |
|---|
| 2026.09.23 | ₩20,816 | ₩21,191 | ₩19,451 | ₩20,040 | -3.73% | 57.4만 |
|---|
| 2026.09.22 | ₩18,742 | ₩22,075 | ₩18,742 | ₩21,138 | +12.79% | 114.2만 |
|---|
| 2026.09.21 | ₩18,688 | ₩18,916 | ₩18,353 | ₩18,701 | +0.07% | 37.3만 |
|---|
| 2026.09.18 | ₩18,300 | ₩18,634 | ₩18,166 | ₩18,514 | +1.17% | 52.6만 |
|---|
| 2026.09.17 | ₩18,273 | ₩18,567 | ₩17,965 | ₩18,393 | +0.66% | 47.7만 |
|---|
| 2026.09.16 | ₩17,617 | ₩18,072 | ₩17,577 | ₩17,938 | +1.82% | 38.2만 |
|---|
| 2026.09.15 | ₩18,005 | ₩18,072 | ₩17,389 | ₩17,604 | -2.23% | 64.3만 |
|---|
| 2026.09.14 | ₩18,112 | ₩18,661 | ₩18,005 | ₩18,019 | -0.52% | 47.9만 |
|---|
| 2026.09.11 | ₩18,273 | ₩18,594 | ₩17,818 | ₩18,367 | +0.51% | 102.1만 |
|---|
| 2026.09.10 | ₩18,166 | ₩18,420 | ₩17,818 | ₩18,045 | -0.66% | 40.4만 |
|---|
| 2026.09.09 | ₩18,661 | ₩18,889 | ₩18,474 | ₩18,581 | -0.43% | 45만 |
|---|
| 2026.09.08 | ₩18,206 | ₩19,036 | ₩17,992 | ₩18,808 | +3.31% | 74.6만 |
|---|
| 2026.09.04 | ₩18,742 | ₩18,862 | ₩18,447 | ₩18,688 | -0.29% | 38.5만 |
|---|
| 2026.09.03 | ₩19,183 | ₩19,759 | ₩18,527 | ₩18,808 | -1.95% | 64.1만 |
|---|
| 2026.09.02 | ₩20,803 | ₩21,392 | ₩19,103 | ₩19,157 | -7.92% | 80.4만 |
|---|
| 2026.09.01 | ₩20,227 | ₩20,482 | ₩19,357 | ₩19,946 | -1.39% | 80.9만 |
|---|
| 2026.08.31 | ₩20,830 | ₩20,843 | ₩20,161 | ₩20,268 | -2.70% | 41.5만 |
|---|
| 2026.08.28 | ₩21,057 | ₩21,526 | ₩20,669 | ₩20,816 | -1.14% | 46.8만 |
|---|
| 2026.08.27 | ₩21,794 | ₩22,463 | ₩21,298 | ₩21,339 | -2.09% | 44만 |
|---|
| 2026.08.26 | ₩22,557 | ₩22,744 | ₩21,660 | ₩21,914 | -2.85% | 50.6만 |
|---|
| 2026.08.25 | ₩20,455 | ₩23,052 | ₩20,401 | ₩22,704 | +10.99% | 108만 |
|---|
| 2026.08.24 | ₩20,616 | ₩20,669 | ₩19,612 | ₩20,308 | -1.49% | 42.2만 |
|---|
| 2026.08.21 | ₩20,254 | ₩20,790 | ₩20,040 | ₩20,602 | +1.72% | 56.1만 |
|---|
| 2026.08.20 | ₩21,111 | ₩21,526 | ₩20,321 | ₩20,335 | -3.68% | 39.8만 |
|---|
| 2026.08.19 | ₩20,616 | ₩21,526 | ₩20,616 | ₩21,365 | +3.64% | 51.7만 |
|---|
| 2026.08.18 | ₩20,455 | ₩20,991 | ₩20,268 | ₩20,321 | -0.65% | 25.3만 |
|---|
| 2026.08.17 | ₩20,549 | ₩20,910 | ₩20,120 | ₩20,750 | +0.98% | 41.4만 |
|---|
| 2026.08.14 | ₩20,870 | ₩20,870 | ₩20,375 | ₩20,535 | -1.60% | 29.9만 |
|---|
| 2026.08.13 | ₩20,227 | ₩20,736 | ₩20,227 | ₩20,642 | +2.05% | 31.9만 |
|---|
| 2026.08.12 | ₩19,960 | ₩20,509 | ₩19,357 | ₩20,321 | +1.81% | 53.9만 |
|---|
| 2026.08.11 | ₩19,585 | ₩20,013 | ₩19,210 | ₩19,946 | +1.85% | 71.2만 |
|---|
| 2026.08.10 | ₩19,103 | ₩19,679 | ₩19,090 | ₩19,505 | +2.10% | 42.4만 |
|---|
| 2026.08.07 | ₩18,742 | ₩19,210 | ₩18,648 | ₩19,023 | +1.50% | 52만 |
|---|
| 2026.08.06 | ₩17,443 | ₩18,019 | ₩17,323 | ₩17,925 | +2.76% | 66.6만 |
|---|
| 2026.08.05 | ₩17,416 | ₩17,858 | ₩16,974 | ₩17,617 | +1.15% | 62.8만 |
|---|
| 2026.08.04 | ₩17,430 | ₩17,925 | ₩16,426 | ₩17,242 | -1.08% | 289.2만 |
|---|
| 2026.08.03 | ₩19,960 | ₩20,790 | ₩19,612 | ₩20,589 | +3.15% | 74.7만 |
|---|
| 2026.07.31 | ₩19,946 | ₩20,040 | ₩19,049 | ₩20,000 | +0.27% | 60.5만 |
|---|
| 2026.07.30 | ₩19,090 | ₩19,652 | ₩18,795 | ₩19,518 | +2.24% | 43.9만 |
|---|
| 2026.07.29 | ₩19,290 | ₩19,920 | ₩18,514 | ₩18,929 | -1.87% | 52.6만 |
|---|
| 2026.07.28 | ₩19,558 | ₩19,558 | ₩18,648 | ₩19,451 | -0.55% | 66.4만 |
|---|
| 2026.07.27 | ₩18,956 | ₩19,893 | ₩18,956 | ₩19,545 | +3.11% | 32.4만 |
|---|
| 2026.07.24 | ₩19,558 | ₩19,652 | ₩18,875 | ₩18,902 | -3.35% | 46.7만 |
|---|
| 2026.07.23 | ₩19,732 | ₩20,147 | ₩18,648 | ₩19,397 | -1.70% | 78.5만 |
|---|
| 2026.07.22 | ₩20,589 | ₩20,736 | ₩20,040 | ₩20,120 | -2.28% | 27.3만 |
|---|
| 2026.07.21 | ₩20,134 | ₩20,790 | ₩20,094 | ₩20,629 | +2.46% | 52.7만 |
|---|
| 2026.07.20 | ₩20,482 | ₩20,776 | ₩19,812 | ₩20,147 | -1.63% | 57.3만 |
|---|
| 2026.07.17 | ₩19,464 | ₩20,549 | ₩19,331 | ₩20,281 | +4.20% | 56.7만 |
|---|
| 2026.07.16 | ₩20,602 | ₩21,151 | ₩20,027 | ₩20,161 | -2.14% | 59.5만 |
|---|
| 2026.07.15 | ₩21,620 | ₩21,727 | ₩20,843 | ₩20,977 | -2.97% | 43.2만 |
|---|
| 2026.07.14 | ₩22,289 | ₩22,410 | ₩21,285 | ₩21,365 | -4.14% | 52.2만 |
|---|
| 2026.07.13 | ₩23,387 | ₩23,387 | ₩21,780 | ₩22,102 | -5.50% | 52.2만 |
|---|
| 2026.07.10 | ₩23,989 | ₩23,989 | ₩22,824 | ₩23,427 | -2.34% | 36.6만 |
|---|
| 2026.07.09 | ₩23,400 | ₩23,962 | ₩22,932 | ₩23,936 | +2.29% | 35만 |
|---|
| 2026.07.08 | ₩23,039 | ₩23,360 | ₩22,517 | ₩23,146 | +0.46% | 42.2만 |
|---|
| 2026.07.07 | ₩24,297 | ₩24,364 | ₩23,213 | ₩23,400 | -3.69% | 42.5만 |
|---|
| 2026.07.06 | ₩25,301 | ₩25,301 | ₩23,869 | ₩24,096 | -4.76% | 55.1만 |
|---|
| 2026.07.02 | ₩24,966 | ₩25,984 | ₩24,136 | ₩25,060 | +0.38% | 59.8만 |
|---|
| 2026.07.01 | ₩23,735 | ₩25,689 | ₩23,735 | ₩25,060 | +5.58% | 51.2만 |
|---|
| 2026.06.30 | ₩25,622 | ₩25,810 | ₩23,400 | ₩23,882 | -6.79% | 102.1만 |
|---|
| 2026.06.29 | ₩24,725 | ₩26,278 | ₩24,672 | ₩26,011 | +5.20% | 87.8만 |
|---|
| 2026.06.26 | ₩23,333 | ₩24,953 | ₩22,891 | ₩24,739 | +6.02% | 149.4만 |
|---|
| 2026.06.25 | ₩24,431 | ₩25,529 | ₩23,668 | ₩24,043 | -1.59% | 62.9만 |
|---|
| 2026.06.24 | ₩24,779 | ₩25,743 | ₩23,815 | ₩24,069 | -2.86% | 64.7만 |
|---|
| 2026.06.23 | ₩22,088 | ₩25,355 | ₩21,754 | ₩24,806 | +12.30% | 139.7만 |
|---|
| 2026.06.22 | ₩23,949 | ₩24,565 | ₩22,704 | ₩22,838 | -4.64% | 87만 |
|---|
| 2026.06.18 | ₩23,695 | ₩25,234 | ₩22,597 | ₩23,788 | +0.40% | 208.1만 |
|---|
| 2026.06.17 | ₩24,297 | ₩25,047 | ₩22,316 | ₩22,503 | -7.38% | 688.4만 |
|---|
| 2026.06.16 | ₩18,327 | ₩18,393 | ₩17,791 | ₩17,858 | -2.56% | 24.2만 |
|---|
| 2026.06.15 | ₩18,420 | ₩18,795 | ₩17,738 | ₩18,099 | -1.74% | 32.5만 |
|---|
| 2026.06.12 | ₩18,474 | ₩18,902 | ₩17,497 | ₩17,992 | -2.61% | 44.9만 |
|---|
| 2026.06.11 | ₩18,728 | ₩18,889 | ₩17,938 | ₩18,527 | -1.07% | 35.9만 |
|---|
| 2026.06.10 | ₩18,126 | ₩19,009 | ₩18,005 | ₩18,407 | +1.55% | 39.9만 |
|---|
| 2026.06.09 | ₩18,367 | ₩18,728 | ₩17,162 | ₩18,193 | -0.95% | 33.9만 |
|---|
| 2026.06.08 | ₩17,657 | ₩18,179 | ₩17,175 | ₩17,912 | +1.44% | 34만 |
|---|
| 2026.06.05 | ₩18,956 | ₩19,009 | ₩17,028 | ₩17,256 | -8.97% | 62.6만 |
|---|
| 2026.06.04 | ₩17,751 | ₩20,214 | ₩17,738 | ₩19,170 | +7.99% | 107.2만 |
|---|
| 2026.06.03 | ₩16,452 | ₩18,099 | ₩16,211 | ₩17,804 | +8.22% | 74.3만 |
|---|
| 2026.06.02 | ₩16,640 | ₩16,667 | ₩16,024 | ₩16,559 | -0.48% | 53.7만 |
|---|
| 2026.06.01 | ₩16,519 | ₩17,202 | ₩15,904 | ₩16,921 | +2.43% | 51.7만 |
|---|
| 2026.05.29 | ₩17,510 | ₩17,885 | ₩16,078 | ₩16,961 | -3.13% | 159.8만 |
|---|
| 2026.05.28 | ₩15,435 | ₩16,479 | ₩15,047 | ₩16,385 | +6.16% | 47.2만 |
|---|
| 2026.05.27 | ₩15,636 | ₩15,663 | ₩15,127 | ₩15,395 | -1.54% | 51.4만 |
|---|
| 2026.05.26 | ₩15,636 | ₩16,506 | ₩15,288 | ₩15,823 | +1.20% | 50.8만 |
|---|
| 2026.05.22 | ₩15,743 | ₩16,078 | ₩15,288 | ₩15,314 | -2.72% | 46만 |
|---|
| 2026.05.21 | ₩14,806 | ₩15,770 | ₩14,645 | ₩15,663 | +5.79% | 40.5만 |
|---|
| 2026.05.20 | ₩15,100 | ₩15,248 | ₩14,699 | ₩14,993 | -0.71% | 40.5만 |
|---|
| 2026.05.19 | ₩14,819 | ₩15,100 | ₩14,632 | ₩14,953 | +0.90% | 36.9만 |
|---|
| 2026.05.18 | ₩15,743 | ₩16,345 | ₩14,792 | ₩14,900 | -5.36% | 67.9만 |
|---|
| 2026.05.15 | ₩16,546 | ₩16,814 | ₩15,542 | ₩15,582 | -5.83% | 72.7만 |
|---|
| 2026.05.14 | ₩15,944 | ₩18,193 | ₩15,167 | ₩17,095 | +7.22% | 109.6만 |
|---|
| 2026.05.13 | ₩16,854 | ₩17,108 | ₩16,051 | ₩16,319 | -3.18% | 78.2만 |
|---|
| 2026.05.12 | ₩16,252 | ₩17,483 | ₩15,823 | ₩16,921 | +4.12% | 95.3만 |
|---|
| 2026.05.11 | ₩16,921 | ₩17,256 | ₩16,051 | ₩16,479 | -2.61% | 58.8만 |
|---|
| 2026.05.08 | ₩15,810 | ₩17,537 | ₩15,234 | ₩17,162 | +8.55% | 123.7만 |
|---|
| 2026.05.07 | ₩15,221 | ₩16,091 | ₩15,221 | ₩15,636 | +2.73% | 36.6만 |
|---|
| 2026.05.06 | ₩15,087 | ₩15,649 | ₩14,511 | ₩15,355 | +1.77% | 34.7만 |
|---|
| 2026.05.05 | ₩15,140 | ₩15,194 | ₩14,337 | ₩14,859 | -1.86% | 30만 |
|---|
| 2026.05.04 | ₩15,167 | ₩15,703 | ₩14,819 | ₩14,966 | -1.32% | 34만 |
|---|
| 2026.05.01 | ₩15,221 | ₩15,381 | ₩14,819 | ₩15,221 | 0.00% | 34.9만 |
|---|
| 2026.04.30 | ₩13,855 | ₩15,100 | ₩13,735 | ₩14,966 | +8.02% | 49.5만 |
|---|
| 2026.04.29 | ₩14,725 | ₩14,752 | ₩13,588 | ₩13,842 | -6.00% | 33.3만 |
|---|
| 2026.04.28 | ₩14,926 | ₩15,301 | ₩14,592 | ₩14,833 | -0.63% | 27.8만 |
|---|
| 2026.04.27 | ₩15,529 | ₩15,783 | ₩14,792 | ₩15,007 | -3.36% | 42.8만 |
|---|
| 2026.04.24 | ₩14,525 | ₩15,823 | ₩14,123 | ₩15,770 | +8.57% | 55.8만 |
|---|
| 2026.04.23 | ₩14,752 | ₩14,779 | ₩13,962 | ₩14,391 | -2.45% | 32.7만 |
|---|
| 2026.04.22 | ₩14,632 | ₩14,993 | ₩14,431 | ₩14,712 | +0.55% | 43만 |
|---|
| 2026.04.21 | ₩15,060 | ₩15,221 | ₩14,244 | ₩14,351 | -4.71% | 40.9만 |
|---|
| 2026.04.20 | ₩15,770 | ₩15,770 | ₩14,913 | ₩14,940 | -5.26% | 49.7만 |
|---|
| 2026.04.17 | ₩14,391 | ₩15,823 | ₩14,190 | ₩15,783 | +9.67% | 60.1만 |
|---|
| 2026.04.16 | ₩14,150 | ₩14,324 | ₩13,842 | ₩14,056 | -0.66% | 27.3만 |
|---|
| 2026.04.15 | ₩13,895 | ₩14,391 | ₩13,895 | ₩14,003 | +0.77% | 29.1만 |
|---|
| 2026.04.14 | ₩13,628 | ₩13,962 | ₩13,521 | ₩13,895 | +1.96% | 42.1만 |
|---|
| 2026.04.13 | ₩11,647 | ₩13,400 | ₩11,566 | ₩13,400 | +15.06% | 72.7만 |
|---|
| 2026.04.10 | ₩11,981 | ₩12,169 | ₩11,071 | ₩11,620 | -3.02% | 68.6만 |
|---|
| 2026.04.09 | ₩12,128 | ₩12,236 | ₩11,834 | ₩11,995 | -1.10% | 52.8만 |
|---|
| 2026.04.08 | ₩12,664 | ₩12,985 | ₩12,075 | ₩12,276 | -3.07% | 58.5만 |
|---|
| 2026.04.07 | ₩12,396 | ₩12,423 | ₩11,914 | ₩12,142 | -2.05% | 79.8만 |
|---|
| 2026.04.06 | ₩12,329 | ₩12,758 | ₩12,102 | ₩12,557 | +1.85% | 43.2만 |
|---|
| 2026.04.02 | ₩11,780 | ₩12,557 | ₩11,620 | ₩12,543 | +6.48% | 68.1만 |
|---|
| 2026.04.01 | ₩12,262 | ₩12,691 | ₩12,115 | ₩12,236 | -0.22% | 44.6만 |
|---|
| 2026.03.31 | ₩11,847 | ₩12,343 | ₩11,687 | ₩12,182 | +2.82% | 47.1만 |
|---|
| 2026.03.30 | ₩12,075 | ₩12,169 | ₩11,513 | ₩11,593 | -3.99% | 66.5만 |
|---|
| 2026.03.27 | ₩12,450 | ₩12,570 | ₩12,115 | ₩12,142 | -2.47% | 37.4만 |
|---|
| 2026.03.26 | ₩12,557 | ₩13,092 | ₩12,517 | ₩12,570 | +0.11% | 46.2만 |
|---|
| 2026.03.25 | ₩12,891 | ₩13,253 | ₩12,503 | ₩12,704 | -1.45% | 59.2만 |
|---|
| 2026.03.24 | ₩12,584 | ₩12,811 | ₩12,383 | ₩12,610 | +0.21% | 51.1만 |
|---|
| 2026.03.23 | ₩12,316 | ₩13,132 | ₩12,209 | ₩12,731 | +3.37% | 84.9만 |
|---|
| 2026.03.20 | ₩12,249 | ₩12,811 | ₩11,954 | ₩12,088 | -1.31% | 128만 |
|---|
| 2026.03.19 | ₩12,811 | ₩12,811 | ₩12,048 | ₩12,289 | -4.08% | 118.7만 |
|---|
| 2026.03.18 | ₩14,324 | ₩14,605 | ₩12,570 | ₩12,865 | -10.19% | 152만 |
|---|
| 2026.03.17 | ₩14,846 | ₩15,181 | ₩14,725 | ₩14,940 | +0.63% | 44.9만 |
|---|
| 2026.03.16 | ₩14,725 | ₩15,381 | ₩14,605 | ₩14,766 | +0.27% | 50.2만 |
|---|
| 2026.03.13 | ₩15,596 | ₩15,917 | ₩14,284 | ₩14,444 | -7.38% | 60.5만 |
|---|
| 2026.03.12 | ₩15,341 | ₩15,930 | ₩15,181 | ₩15,435 | +0.61% | 48.3만 |
|---|
| 2026.03.11 | ₩15,314 | ₩15,904 | ₩15,248 | ₩15,555 | +1.57% | 56.4만 |
|---|
| 2026.03.10 | ₩15,248 | ₩15,770 | ₩14,873 | ₩15,154 | -0.61% | 96.7만 |
|---|
| 2026.03.09 | ₩14,485 | ₩15,716 | ₩14,404 | ₩15,448 | +6.65% | 197.7만 |
|---|
| 2026.03.06 | ₩12,048 | ₩14,163 | ₩11,928 | ₩13,387 | +11.11% | 212.5만 |
|---|
| 2026.03.05 | ₩12,035 | ₩12,610 | ₩11,647 | ₩12,383 | +2.89% | 121.1만 |
|---|
| 2026.03.04 | ₩12,021 | ₩12,316 | ₩11,553 | ₩11,968 | -0.45% | 122.5만 |
|---|
| 2026.03.03 | ₩12,717 | ₩12,784 | ₩11,821 | ₩11,834 | -6.95% | 194.2만 |
|---|
| 2026.03.02 | ₩13,266 | ₩14,043 | ₩12,115 | ₩13,119 | -1.11% | 404.5만 |
|---|
| 2026.02.27 | ₩18,621 | ₩18,875 | ₩16,760 | ₩16,827 | -9.63% | 109.9만 |
|---|
| 2026.02.26 | ₩19,839 | ₩20,080 | ₩17,269 | ₩19,317 | -2.63% | 142.1만 |
|---|
| 2026.02.25 | ₩19,612 | ₩20,428 | ₩19,397 | ₩20,294 | +3.48% | 56.8만 |
|---|
| 2026.02.24 | ₩19,679 | ₩20,201 | ₩19,049 | ₩19,478 | -1.02% | 41만 |
|---|
| 2026.02.23 | ₩18,902 | ₩19,960 | ₩18,353 | ₩19,759 | +4.53% | 73.6만 |
|---|
| 2026.02.20 | ₩19,183 | ₩19,451 | ₩18,808 | ₩18,942 | -1.26% | 32.6만 |
|---|
| 2026.02.19 | ₩18,862 | ₩19,250 | ₩18,474 | ₩19,210 | +1.85% | 28.3만 |
|---|
| 2026.02.18 | ₩18,300 | ₩19,451 | ₩18,206 | ₩18,996 | +3.80% | 57.3만 |
|---|
| 2026.02.17 | ₩18,072 | ₩18,755 | ₩17,978 | ₩18,179 | +0.59% | 46만 |
|---|
| 2026.02.13 | ₩17,630 | ₩18,956 | ₩17,577 | ₩18,139 | +2.89% | 64.1만 |
|---|
| 2026.02.12 | ₩17,845 | ₩18,233 | ₩16,800 | ₩17,456 | -2.18% | 57.3만 |
|---|
| 2026.02.11 | ₩18,219 | ₩18,393 | ₩17,242 | ₩17,898 | -1.76% | 43.2만 |
|---|
| 2026.02.10 | ₩18,862 | ₩19,304 | ₩18,153 | ₩18,193 | -3.55% | 46.4만 |
|---|
| 2026.02.09 | ₩18,059 | ₩18,942 | ₩17,563 | ₩18,889 | +4.60% | 43.9만 |
|---|
| 2026.02.06 | ₩17,001 | ₩18,206 | ₩17,001 | ₩18,019 | +5.98% | 42.3만 |
|---|
| 2026.02.05 | ₩17,363 | ₩17,644 | ₩16,559 | ₩16,827 | -3.08% | 76.5만 |
|---|
| 2026.02.04 | ₩18,728 | ₩18,835 | ₩16,948 | ₩17,818 | -4.86% | 87.9만 |
|---|
| 2026.02.03 | ₩17,724 | ₩19,183 | ₩17,684 | ₩18,661 | +5.29% | 72.3만 |
|---|
| 2026.02.02 | ₩17,148 | ₩18,206 | ₩17,095 | ₩17,724 | +3.36% | 57.8만 |
|---|
| 2026.01.30 | ₩17,724 | ₩18,153 | ₩17,135 | ₩17,309 | -2.34% | 58.1만 |
|---|
| 2026.01.29 | ₩17,845 | ₩18,019 | ₩17,336 | ₩17,965 | +0.68% | 59.7만 |
|---|
| 2026.01.28 | ₩19,331 | ₩19,478 | ₩17,938 | ₩17,978 | -6.99% | 80.1만 |
|---|
| 2026.01.27 | ₩19,009 | ₩19,331 | ₩18,608 | ₩19,264 | +1.34% | 42.2만 |
|---|
| 2026.01.26 | ₩20,950 | ₩20,950 | ₩18,982 | ₩19,009 | -9.27% | 81.6만 |
|---|
| 2026.01.23 | ₩19,772 | ₩22,088 | ₩19,585 | ₩20,991 | +6.16% | 152.8만 |
|---|
| 2026.01.22 | ₩18,969 | ₩19,464 | ₩18,782 | ₩19,023 | +0.28% | 34.9만 |
|---|
| 2026.01.21 | ₩18,808 | ₩18,969 | ₩18,086 | ₩18,755 | -0.28% | 48.7만 |
|---|
| 2026.01.20 | ₩18,889 | ₩19,223 | ₩18,206 | ₩18,608 | -1.49% | 71.6만 |
|---|
| 2026.01.16 | ₩19,612 | ₩20,201 | ₩19,143 | ₩19,612 | 0.00% | 64.5만 |
|---|
| 2026.01.15 | ₩20,321 | ₩20,375 | ₩19,250 | ₩19,612 | -3.49% | 79.7만 |
|---|
| 2026.01.14 | ₩19,304 | ₩20,736 | ₩18,742 | ₩20,629 | +6.87% | 67.2만 |
|---|
| 2026.01.13 | ₩20,950 | ₩20,964 | ₩18,474 | ₩19,371 | -7.54% | 144.6만 |
|---|
| 2026.01.12 | ₩20,964 | ₩21,111 | ₩19,384 | ₩20,950 | -0.06% | 91만 |
|---|
| 2026.01.09 | ₩22,195 | ₩22,195 | ₩19,960 | ₩19,973 | -10.01% | 128.5만 |
|---|
| 2026.01.08 | ₩20,455 | ₩21,017 | ₩19,839 | ₩20,495 | +0.20% | 50.7만 |
|---|
| 2026.01.07 | ₩20,442 | ₩21,138 | ₩19,853 | ₩20,468 | +0.13% | 47.1만 |
|---|
| 2026.01.06 | ₩19,009 | ₩20,602 | ₩18,875 | ₩20,442 | +7.54% | 67.4만 |
|---|
| 2026.01.05 | ₩20,107 | ₩20,268 | ₩18,969 | ₩18,996 | -5.53% | 72.6만 |
|---|
| 2026.01.02 | ₩18,634 | ₩18,875 | ₩18,072 | ₩18,782 | +0.79% | 36.7만 |
|---|
| 2025.12.31 | ₩18,193 | ₩18,447 | ₩17,965 | ₩18,313 | +0.66% | 38.3만 |
|---|
| 2025.12.30 | ₩18,260 | ₩18,581 | ₩18,072 | ₩18,166 | -0.51% | 31.3만 |
|---|
| 2025.12.29 | ₩18,608 | ₩19,023 | ₩18,019 | ₩18,273 | -1.80% | 40.8만 |
|---|
| 2025.12.26 | ₩19,397 | ₩19,397 | ₩18,621 | ₩18,768 | -3.24% | 38.6만 |
|---|
| 2025.12.24 | ₩19,277 | ₩19,558 | ₩18,822 | ₩19,397 | +0.63% | 22.2만 |
|---|
| 2025.12.23 | ₩19,411 | ₩19,505 | ₩18,755 | ₩19,237 | -0.90% | 39.8만 |
|---|
| 2025.12.22 | ₩19,250 | ₩20,455 | ₩19,076 | ₩19,558 | +1.60% | 76.8만 |
|---|
| 2025.12.19 | ₩18,273 | ₩19,130 | ₩18,153 | ₩19,009 | +4.03% | 75.1만 |
|---|
| 2025.12.18 | ₩18,420 | ₩19,210 | ₩18,139 | ₩18,273 | -0.80% | 62.8만 |
|---|
| 2025.12.17 | ₩18,434 | ₩19,920 | ₩18,032 | ₩18,153 | -1.53% | 118.5만 |
|---|
| 2025.12.16 | ₩17,590 | ₩19,210 | ₩17,336 | ₩18,501 | +5.18% | 192.6만 |
|---|
| 2025.12.15 | ₩17,175 | ₩17,229 | ₩16,399 | ₩16,573 | -3.51% | 92.6만 |
|---|
| 2025.12.12 | ₩17,563 | ₩18,139 | ₩16,961 | ₩17,015 | -3.12% | 60.7만 |
|---|
| 2025.12.11 | ₩17,443 | ₩18,005 | ₩16,988 | ₩17,363 | -0.46% | 97.9만 |
|---|
| 2025.12.10 | ₩18,112 | ₩18,112 | ₩17,430 | ₩17,550 | -3.10% | 66.3만 |
|---|
| 2025.12.09 | ₩18,327 | ₩18,353 | ₩17,617 | ₩17,978 | -1.90% | 82.9만 |
|---|
| 2025.12.08 | ₩18,380 | ₩18,929 | ₩18,019 | ₩18,327 | -0.29% | 78.6만 |
|---|
| 2025.12.05 | ₩18,862 | ₩18,982 | ₩18,059 | ₩18,126 | -3.90% | 52.6만 |
|---|
| 2025.12.04 | ₩18,340 | ₩18,996 | ₩18,206 | ₩18,822 | +2.63% | 48.1만 |
|---|
| 2025.12.03 | ₩17,831 | ₩18,929 | ₩17,403 | ₩18,849 | +5.71% | 63.8만 |
|---|
| 2025.12.02 | ₩18,661 | ₩19,183 | ₩17,738 | ₩17,858 | -4.30% | 63.3만 |
|---|
| 2025.12.01 | ₩18,875 | ₩19,344 | ₩18,099 | ₩18,393 | -2.55% | 61만 |
|---|
| 2025.11.28 | ₩19,384 | ₩19,531 | ₩18,969 | ₩19,357 | -0.14% | 16.7만 |
|---|
| 2025.11.26 | ₩19,545 | ₩19,692 | ₩19,009 | ₩19,331 | -1.10% | 37.9만 |
|---|
| 2025.11.25 | ₩19,210 | ₩19,719 | ₩18,875 | ₩19,545 | +1.74% | 40.9만 |
|---|
| 2025.11.24 | ₩18,661 | ₩19,451 | ₩18,661 | ₩19,277 | +3.30% | 49.5만 |
|---|
| 2025.11.21 | ₩18,032 | ₩18,902 | ₩17,845 | ₩18,501 | +2.60% | 46만 |
|---|
| 2025.11.20 | ₩19,277 | ₩19,585 | ₩18,045 | ₩18,086 | -6.18% | 67.7만 |
|---|
| 2025.11.19 | ₩19,264 | ₩19,331 | ₩18,153 | ₩18,728 | -2.78% | 68.9만 |
|---|
| 2025.11.18 | ₩18,889 | ₩19,518 | ₩18,541 | ₩19,143 | +1.35% | 58.7만 |
|---|
| 2025.11.17 | ₩20,482 | ₩20,843 | ₩18,835 | ₩19,023 | -7.12% | 95.8만 |
|---|
| 2025.11.14 | ₩19,973 | ₩21,419 | ₩19,973 | ₩20,656 | +3.42% | 59.1만 |
|---|
| 2025.11.13 | ₩22,102 | ₩22,102 | ₩20,656 | ₩20,750 | -6.12% | 66.5만 |
|---|
| 2025.11.12 | ₩23,333 | ₩23,628 | ₩21,807 | ₩22,369 | -4.13% | 55.4만 |
|---|
| 2025.11.11 | ₩22,222 | ₩23,802 | ₩21,419 | ₩23,293 | +4.82% | 99.2만 |
|---|
| 2025.11.10 | ₩22,195 | ₩22,905 | ₩21,191 | ₩22,128 | -0.30% | 104.2만 |
|---|
| 2025.11.07 | ₩20,040 | ₩21,740 | ₩19,692 | ₩21,165 | +5.61% | 204.9만 |
|---|
| 2025.11.06 | ₩22,918 | ₩25,047 | ₩22,209 | ₩24,404 | +6.48% | 175.1만 |
|---|
| 2025.11.05 | ₩23,654 | ₩23,775 | ₩22,624 | ₩22,731 | -3.90% | 96.1만 |
|---|
| 2025.11.04 | ₩23,521 | ₩24,819 | ₩22,958 | ₩23,454 | -0.28% | 123.9만 |
|---|
| 2025.11.03 | ₩21,901 | ₩26,345 | ₩20,830 | ₩25,435 | +16.14% | 430만 |
|---|
| 2025.10.31 | ₩31,700 | ₩33,132 | ₩30,656 | ₩31,084 | -1.94% | 52.8만 |
|---|
| 2025.10.30 | ₩31,954 | ₩33,440 | ₩31,526 | ₩31,700 | -0.80% | 47.2만 |
|---|
| 2025.10.29 | ₩35,863 | ₩35,944 | ₩32,128 | ₩32,276 | -10.00% | 103.9만 |
|---|
| 2025.10.28 | ₩33,895 | ₩36,506 | ₩33,306 | ₩36,118 | +6.56% | 88.6만 |
|---|
| 2025.10.27 | ₩33,199 | ₩34,886 | ₩32,276 | ₩34,083 | +2.66% | 51.2만 |
|---|
| 2025.10.24 | ₩34,712 | ₩35,770 | ₩33,119 | ₩33,119 | -4.59% | 59.9만 |
|---|
| 2025.10.23 | ₩32,610 | ₩34,110 | ₩32,316 | ₩33,828 | +3.74% | 46.9만 |
|---|
| 2025.10.22 | ₩33,480 | ₩34,417 | ₩31,753 | ₩32,517 | -2.88% | 53.3만 |
|---|
| 2025.10.21 | ₩36,332 | ₩36,332 | ₩33,387 | ₩33,440 | -7.96% | 62.6만 |
|---|
| 2025.10.20 | ₩34,136 | ₩37,617 | ₩34,136 | ₩36,573 | +7.14% | 94.1만 |
|---|
| 2025.10.17 | ₩33,039 | ₩34,806 | ₩31,419 | ₩33,976 | +2.84% | 70.2만 |
|---|
| 2025.10.16 | ₩33,186 | ₩34,230 | ₩32,396 | ₩33,842 | +1.98% | 70.9만 |
|---|
| 2025.10.15 | ₩34,806 | ₩34,806 | ₩31,874 | ₩33,239 | -4.50% | 85.2만 |
|---|
| 2025.10.14 | ₩34,110 | ₩36,064 | ₩32,530 | ₩34,846 | +2.16% | 76.8만 |
|---|
| 2025.10.13 | ₩35,957 | ₩37,148 | ₩34,123 | ₩35,167 | -2.20% | 90.5만 |
|---|
| 2025.10.10 | ₩39,103 | ₩39,290 | ₩34,819 | ₩34,953 | -10.61% | 106.5만 |
|---|