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 | ₩14,005 | ₩14,206 | ₩13,697 | ₩14,045 | +0.29% | 41만 |
| 2026.10.08 | ₩14,152 | ₩14,152 | ₩13,643 | ₩14,058 | -0.66% | 71.8만 |
| 2026.10.07 | ₩14,541 | ₩14,715 | ₩14,179 | ₩14,286 | -1.75% | 49만 |
| 2026.10.06 | ₩15,546 | ₩15,734 | ₩14,246 | ₩14,755 | -5.09% | 90.4만 |
| 2026.10.05 | ₩14,541 | ₩15,452 | ₩14,219 | ₩15,439 | +6.18% | 76만 |
| 2026.10.02 | ₩15,519 | ₩15,519 | ₩14,541 | ₩14,608 | -5.87% | 83.2만 |
| 2026.10.01 | ₩16,404 | ₩16,404 | ₩15,278 | ₩15,345 | -6.45% | 76.6만 |
| 2026.09.30 | ₩15,881 | ₩16,806 | ₩15,466 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,364 |
| +3.04% |
| 125.4만 |
| 2026.09.29 | ₩16,926 | ₩17,409 | ₩15,546 | ₩15,774 | -6.81% | 269.4만 |
|---|
| 2026.09.28 | ₩19,620 | ₩20,666 | ₩19,084 | ₩20,518 | +4.58% | 47.6만 |
|---|
| 2026.09.25 | ₩19,794 | ₩20,264 | ₩19,245 | ₩19,875 | +0.41% | 32.1만 |
|---|
| 2026.09.24 | ₩19,861 | ₩19,969 | ₩19,071 | ₩19,580 | -1.42% | 67만 |
|---|
| 2026.09.23 | ₩20,840 | ₩21,215 | ₩19,473 | ₩20,062 | -3.73% | 57.4만 |
|---|
| 2026.09.22 | ₩18,763 | ₩22,100 | ₩18,763 | ₩21,161 | +12.79% | 114.2만 |
|---|
| 2026.09.21 | ₩18,709 | ₩18,937 | ₩18,374 | ₩18,722 | +0.07% | 37.3만 |
|---|
| 2026.09.18 | ₩18,320 | ₩18,655 | ₩18,186 | ₩18,535 | +1.17% | 52.6만 |
|---|
| 2026.09.17 | ₩18,293 | ₩18,588 | ₩17,985 | ₩18,414 | +0.66% | 47.7만 |
|---|
| 2026.09.16 | ₩17,637 | ₩18,092 | ₩17,597 | ₩17,958 | +1.82% | 38.2만 |
|---|
| 2026.09.15 | ₩18,025 | ₩18,092 | ₩17,409 | ₩17,623 | -2.23% | 64.3만 |
|---|
| 2026.09.14 | ₩18,133 | ₩18,682 | ₩18,025 | ₩18,039 | -0.52% | 47.9만 |
|---|
| 2026.09.11 | ₩18,293 | ₩18,615 | ₩17,838 | ₩18,387 | +0.51% | 102.1만 |
|---|
| 2026.09.10 | ₩18,186 | ₩18,441 | ₩17,838 | ₩18,066 | -0.66% | 40.4만 |
|---|
| 2026.09.09 | ₩18,682 | ₩18,910 | ₩18,494 | ₩18,602 | -0.43% | 45만 |
|---|
| 2026.09.08 | ₩18,226 | ₩19,057 | ₩18,012 | ₩18,830 | +3.31% | 74.6만 |
|---|
| 2026.09.04 | ₩18,763 | ₩18,883 | ₩18,468 | ₩18,709 | -0.29% | 38.5만 |
|---|
| 2026.09.03 | ₩19,205 | ₩19,781 | ₩18,548 | ₩18,830 | -1.95% | 64.1만 |
|---|
| 2026.09.02 | ₩20,826 | ₩21,416 | ₩19,124 | ₩19,178 | -7.92% | 80.4만 |
|---|
| 2026.09.01 | ₩20,250 | ₩20,505 | ₩19,379 | ₩19,969 | -1.39% | 80.9만 |
|---|
| 2026.08.31 | ₩20,853 | ₩20,867 | ₩20,183 | ₩20,290 | -2.70% | 41.5만 |
|---|
| 2026.08.28 | ₩21,081 | ₩21,550 | ₩20,692 | ₩20,840 | -1.14% | 46.8만 |
|---|
| 2026.08.27 | ₩21,818 | ₩22,488 | ₩21,322 | ₩21,362 | -2.09% | 44만 |
|---|
| 2026.08.26 | ₩22,582 | ₩22,770 | ₩21,684 | ₩21,939 | -2.85% | 50.6만 |
|---|
| 2026.08.25 | ₩20,478 | ₩23,078 | ₩20,424 | ₩22,729 | +10.99% | 108만 |
|---|
| 2026.08.24 | ₩20,639 | ₩20,692 | ₩19,634 | ₩20,331 | -1.49% | 42.2만 |
|---|
| 2026.08.21 | ₩20,277 | ₩20,813 | ₩20,062 | ₩20,625 | +1.72% | 56.1만 |
|---|
| 2026.08.20 | ₩21,135 | ₩21,550 | ₩20,344 | ₩20,357 | -3.68% | 39.8만 |
|---|
| 2026.08.19 | ₩20,639 | ₩21,550 | ₩20,639 | ₩21,389 | +3.64% | 51.7만 |
|---|
| 2026.08.18 | ₩20,478 | ₩21,014 | ₩20,290 | ₩20,344 | -0.65% | 25.3만 |
|---|
| 2026.08.17 | ₩20,572 | ₩20,934 | ₩20,143 | ₩20,773 | +0.98% | 41.4만 |
|---|
| 2026.08.14 | ₩20,893 | ₩20,893 | ₩20,398 | ₩20,558 | -1.60% | 29.9만 |
|---|
| 2026.08.13 | ₩20,250 | ₩20,759 | ₩20,250 | ₩20,666 | +2.05% | 31.9만 |
|---|
| 2026.08.12 | ₩19,982 | ₩20,532 | ₩19,379 | ₩20,344 | +1.81% | 53.9만 |
|---|
| 2026.08.11 | ₩19,607 | ₩20,036 | ₩19,232 | ₩19,969 | +1.85% | 71.2만 |
|---|
| 2026.08.10 | ₩19,124 | ₩19,701 | ₩19,111 | ₩19,526 | +2.10% | 42.4만 |
|---|
| 2026.08.07 | ₩18,763 | ₩19,232 | ₩18,669 | ₩19,044 | +1.50% | 52만 |
|---|
| 2026.08.06 | ₩17,463 | ₩18,039 | ₩17,342 | ₩17,945 | +2.76% | 66.6만 |
|---|
| 2026.08.05 | ₩17,436 | ₩17,878 | ₩16,993 | ₩17,637 | +1.15% | 62.8만 |
|---|
| 2026.08.04 | ₩17,449 | ₩17,945 | ₩16,444 | ₩17,262 | -1.08% | 289.2만 |
|---|
| 2026.08.03 | ₩19,982 | ₩20,813 | ₩19,634 | ₩20,612 | +3.15% | 74.7만 |
|---|
| 2026.07.31 | ₩19,969 | ₩20,062 | ₩19,071 | ₩20,022 | +0.27% | 60.5만 |
|---|
| 2026.07.30 | ₩19,111 | ₩19,674 | ₩18,816 | ₩19,540 | +2.24% | 43.9만 |
|---|
| 2026.07.29 | ₩19,312 | ₩19,942 | ₩18,535 | ₩18,950 | -1.87% | 52.6만 |
|---|
| 2026.07.28 | ₩19,580 | ₩19,580 | ₩18,669 | ₩19,473 | -0.55% | 66.4만 |
|---|
| 2026.07.27 | ₩18,977 | ₩19,915 | ₩18,977 | ₩19,567 | +3.11% | 32.4만 |
|---|
| 2026.07.24 | ₩19,580 | ₩19,674 | ₩18,897 | ₩18,923 | -3.35% | 46.7만 |
|---|
| 2026.07.23 | ₩19,754 | ₩20,170 | ₩18,669 | ₩19,419 | -1.70% | 78.5만 |
|---|
| 2026.07.22 | ₩20,612 | ₩20,759 | ₩20,062 | ₩20,143 | -2.28% | 27.3만 |
|---|
| 2026.07.21 | ₩20,156 | ₩20,813 | ₩20,116 | ₩20,652 | +2.46% | 52.7만 |
|---|
| 2026.07.20 | ₩20,505 | ₩20,800 | ₩19,835 | ₩20,170 | -1.63% | 57.3만 |
|---|
| 2026.07.17 | ₩19,486 | ₩20,572 | ₩19,352 | ₩20,304 | +4.20% | 56.7만 |
|---|
| 2026.07.16 | ₩20,625 | ₩21,175 | ₩20,049 | ₩20,183 | -2.14% | 59.5만 |
|---|
| 2026.07.15 | ₩21,644 | ₩21,751 | ₩20,867 | ₩21,001 | -2.97% | 43.2만 |
|---|
| 2026.07.14 | ₩22,314 | ₩22,435 | ₩21,309 | ₩21,389 | -4.14% | 52.2만 |
|---|
| 2026.07.13 | ₩23,413 | ₩23,413 | ₩21,805 | ₩22,126 | -5.50% | 52.2만 |
|---|
| 2026.07.10 | ₩24,016 | ₩24,016 | ₩22,850 | ₩23,453 | -2.34% | 36.6만 |
|---|
| 2026.07.09 | ₩23,426 | ₩23,989 | ₩22,957 | ₩23,962 | +2.29% | 35만 |
|---|
| 2026.07.08 | ₩23,064 | ₩23,386 | ₩22,542 | ₩23,172 | +0.46% | 42.2만 |
|---|
| 2026.07.07 | ₩24,324 | ₩24,391 | ₩23,239 | ₩23,426 | -3.69% | 42.5만 |
|---|
| 2026.07.06 | ₩25,329 | ₩25,329 | ₩23,895 | ₩24,123 | -4.76% | 55.1만 |
|---|
| 2026.07.02 | ₩24,994 | ₩26,013 | ₩24,163 | ₩25,088 | +0.38% | 59.8만 |
|---|
| 2026.07.01 | ₩23,761 | ₩25,718 | ₩23,761 | ₩25,088 | +5.58% | 51.2만 |
|---|
| 2026.06.30 | ₩25,651 | ₩25,839 | ₩23,426 | ₩23,909 | -6.79% | 102.1만 |
|---|
| 2026.06.29 | ₩24,753 | ₩26,308 | ₩24,700 | ₩26,040 | +5.20% | 87.8만 |
|---|
| 2026.06.26 | ₩23,359 | ₩24,981 | ₩22,917 | ₩24,767 | +6.02% | 149.4만 |
|---|
| 2026.06.25 | ₩24,458 | ₩25,557 | ₩23,694 | ₩24,070 | -1.59% | 62.9만 |
|---|
| 2026.06.24 | ₩24,807 | ₩25,772 | ₩23,842 | ₩24,096 | -2.86% | 64.7만 |
|---|
| 2026.06.23 | ₩22,113 | ₩25,383 | ₩21,778 | ₩24,834 | +12.30% | 139.7만 |
|---|
| 2026.06.22 | ₩23,976 | ₩24,592 | ₩22,729 | ₩22,863 | -4.64% | 87만 |
|---|
| 2026.06.18 | ₩23,721 | ₩25,262 | ₩22,622 | ₩23,815 | +0.40% | 208.1만 |
|---|
| 2026.06.17 | ₩24,324 | ₩25,075 | ₩22,341 | ₩22,528 | -7.38% | 688.4만 |
|---|
| 2026.06.16 | ₩18,347 | ₩18,414 | ₩17,811 | ₩17,878 | -2.56% | 24.2만 |
|---|
| 2026.06.15 | ₩18,441 | ₩18,816 | ₩17,757 | ₩18,119 | -1.74% | 32.5만 |
|---|
| 2026.06.12 | ₩18,494 | ₩18,923 | ₩17,516 | ₩18,012 | -2.61% | 44.9만 |
|---|
| 2026.06.11 | ₩18,749 | ₩18,910 | ₩17,958 | ₩18,548 | -1.07% | 35.9만 |
|---|
| 2026.06.10 | ₩18,146 | ₩19,031 | ₩18,025 | ₩18,427 | +1.55% | 39.9만 |
|---|
| 2026.06.09 | ₩18,387 | ₩18,749 | ₩17,181 | ₩18,213 | -0.95% | 33.9만 |
|---|
| 2026.06.08 | ₩17,677 | ₩18,200 | ₩17,195 | ₩17,932 | +1.44% | 34만 |
|---|
| 2026.06.05 | ₩18,977 | ₩19,031 | ₩17,047 | ₩17,275 | -8.97% | 62.6만 |
|---|
| 2026.06.04 | ₩17,771 | ₩20,237 | ₩17,757 | ₩19,191 | +7.99% | 107.2만 |
|---|
| 2026.06.03 | ₩16,471 | ₩18,119 | ₩16,230 | ₩17,824 | +8.22% | 74.3만 |
|---|
| 2026.06.02 | ₩16,658 | ₩16,685 | ₩16,042 | ₩16,578 | -0.48% | 53.7만 |
|---|
| 2026.06.01 | ₩16,538 | ₩17,221 | ₩15,921 | ₩16,940 | +2.43% | 51.7만 |
|---|
| 2026.05.29 | ₩17,530 | ₩17,905 | ₩16,096 | ₩16,980 | -3.13% | 159.8만 |
|---|
| 2026.05.28 | ₩15,452 | ₩16,498 | ₩15,064 | ₩16,404 | +6.16% | 47.2만 |
|---|
| 2026.05.27 | ₩15,653 | ₩15,680 | ₩15,144 | ₩15,412 | -1.54% | 51.4만 |
|---|
| 2026.05.26 | ₩15,653 | ₩16,524 | ₩15,305 | ₩15,841 | +1.20% | 50.8만 |
|---|
| 2026.05.22 | ₩15,761 | ₩16,096 | ₩15,305 | ₩15,332 | -2.72% | 46만 |
|---|
| 2026.05.21 | ₩14,822 | ₩15,787 | ₩14,662 | ₩15,680 | +5.79% | 40.5만 |
|---|
| 2026.05.20 | ₩15,117 | ₩15,265 | ₩14,715 | ₩15,010 | -0.71% | 40.5만 |
|---|
| 2026.05.19 | ₩14,836 | ₩15,117 | ₩14,648 | ₩14,970 | +0.90% | 36.9만 |
|---|
| 2026.05.18 | ₩15,761 | ₩16,364 | ₩14,809 | ₩14,916 | -5.36% | 67.9만 |
|---|
| 2026.05.15 | ₩16,565 | ₩16,833 | ₩15,559 | ₩15,600 | -5.83% | 72.7만 |
|---|
| 2026.05.14 | ₩15,962 | ₩18,213 | ₩15,184 | ₩17,114 | +7.22% | 109.6만 |
|---|
| 2026.05.13 | ₩16,873 | ₩17,128 | ₩16,069 | ₩16,337 | -3.18% | 78.2만 |
|---|
| 2026.05.12 | ₩16,270 | ₩17,503 | ₩15,841 | ₩16,940 | +4.12% | 95.3만 |
|---|
| 2026.05.11 | ₩16,940 | ₩17,275 | ₩16,069 | ₩16,498 | -2.61% | 58.8만 |
|---|
| 2026.05.08 | ₩15,828 | ₩17,556 | ₩15,251 | ₩17,181 | +8.55% | 123.7만 |
|---|
| 2026.05.07 | ₩15,238 | ₩16,109 | ₩15,238 | ₩15,653 | +2.73% | 36.6만 |
|---|
| 2026.05.06 | ₩15,104 | ₩15,667 | ₩14,528 | ₩15,372 | +1.77% | 34.7만 |
|---|
| 2026.05.05 | ₩15,157 | ₩15,211 | ₩14,353 | ₩14,876 | -1.86% | 30만 |
|---|
| 2026.05.04 | ₩15,184 | ₩15,720 | ₩14,836 | ₩14,983 | -1.32% | 34만 |
|---|
| 2026.05.01 | ₩15,238 | ₩15,399 | ₩14,836 | ₩15,238 | 0.00% | 34.9만 |
|---|
| 2026.04.30 | ₩13,871 | ₩15,117 | ₩13,750 | ₩14,983 | +8.02% | 49.5만 |
|---|
| 2026.04.29 | ₩14,742 | ₩14,769 | ₩13,603 | ₩13,857 | -6.00% | 33.3만 |
|---|
| 2026.04.28 | ₩14,943 | ₩15,318 | ₩14,608 | ₩14,849 | -0.63% | 27.8만 |
|---|
| 2026.04.27 | ₩15,546 | ₩15,801 | ₩14,809 | ₩15,023 | -3.36% | 42.8만 |
|---|
| 2026.04.24 | ₩14,541 | ₩15,841 | ₩14,139 | ₩15,787 | +8.57% | 55.8만 |
|---|
| 2026.04.23 | ₩14,769 | ₩14,796 | ₩13,978 | ₩14,407 | -2.45% | 32.7만 |
|---|
| 2026.04.22 | ₩14,648 | ₩15,010 | ₩14,447 | ₩14,729 | +0.55% | 43만 |
|---|
| 2026.04.21 | ₩15,077 | ₩15,238 | ₩14,260 | ₩14,367 | -4.71% | 40.9만 |
|---|
| 2026.04.20 | ₩15,787 | ₩15,787 | ₩14,930 | ₩14,956 | -5.26% | 49.7만 |
|---|
| 2026.04.17 | ₩14,407 | ₩15,841 | ₩14,206 | ₩15,801 | +9.67% | 60.1만 |
|---|
| 2026.04.16 | ₩14,166 | ₩14,340 | ₩13,857 | ₩14,072 | -0.66% | 27.3만 |
|---|
| 2026.04.15 | ₩13,911 | ₩14,407 | ₩13,911 | ₩14,018 | +0.77% | 29.1만 |
|---|
| 2026.04.14 | ₩13,643 | ₩13,978 | ₩13,536 | ₩13,911 | +1.96% | 42.1만 |
|---|
| 2026.04.13 | ₩11,660 | ₩13,415 | ₩11,579 | ₩13,415 | +15.06% | 72.7만 |
|---|
| 2026.04.10 | ₩11,995 | ₩12,182 | ₩11,083 | ₩11,633 | -3.02% | 68.6만 |
|---|
| 2026.04.09 | ₩12,142 | ₩12,249 | ₩11,847 | ₩12,008 | -1.10% | 52.8만 |
|---|
| 2026.04.08 | ₩12,678 | ₩13,000 | ₩12,088 | ₩12,289 | -3.07% | 58.5만 |
|---|
| 2026.04.07 | ₩12,410 | ₩12,437 | ₩11,928 | ₩12,155 | -2.05% | 79.8만 |
|---|
| 2026.04.06 | ₩12,343 | ₩12,772 | ₩12,115 | ₩12,571 | +1.85% | 43.2만 |
|---|
| 2026.04.02 | ₩11,794 | ₩12,571 | ₩11,633 | ₩12,557 | +6.48% | 68.1만 |
|---|
| 2026.04.01 | ₩12,276 | ₩12,705 | ₩12,129 | ₩12,249 | -0.22% | 44.6만 |
|---|
| 2026.03.31 | ₩11,861 | ₩12,356 | ₩11,700 | ₩12,196 | +2.82% | 47.1만 |
|---|
| 2026.03.30 | ₩12,088 | ₩12,182 | ₩11,526 | ₩11,606 | -3.99% | 66.5만 |
|---|
| 2026.03.27 | ₩12,464 | ₩12,584 | ₩12,129 | ₩12,155 | -2.47% | 37.4만 |
|---|
| 2026.03.26 | ₩12,571 | ₩13,107 | ₩12,531 | ₩12,584 | +0.11% | 46.2만 |
|---|
| 2026.03.25 | ₩12,906 | ₩13,268 | ₩12,517 | ₩12,718 | -1.45% | 59.2만 |
|---|
| 2026.03.24 | ₩12,598 | ₩12,826 | ₩12,397 | ₩12,624 | +0.21% | 51.1만 |
|---|
| 2026.03.23 | ₩12,330 | ₩13,147 | ₩12,222 | ₩12,745 | +3.37% | 84.9만 |
|---|
| 2026.03.20 | ₩12,263 | ₩12,826 | ₩11,968 | ₩12,102 | -1.31% | 128만 |
|---|
| 2026.03.19 | ₩12,826 | ₩12,826 | ₩12,062 | ₩12,303 | -4.08% | 118.7만 |
|---|
| 2026.03.18 | ₩14,340 | ₩14,621 | ₩12,584 | ₩12,879 | -10.19% | 152만 |
|---|
| 2026.03.17 | ₩14,863 | ₩15,198 | ₩14,742 | ₩14,956 | +0.63% | 44.9만 |
|---|
| 2026.03.16 | ₩14,742 | ₩15,399 | ₩14,621 | ₩14,782 | +0.27% | 50.2만 |
|---|
| 2026.03.13 | ₩15,613 | ₩15,935 | ₩14,300 | ₩14,461 | -7.38% | 60.5만 |
|---|
| 2026.03.12 | ₩15,358 | ₩15,948 | ₩15,198 | ₩15,452 | +0.61% | 48.3만 |
|---|
| 2026.03.11 | ₩15,332 | ₩15,921 | ₩15,265 | ₩15,573 | +1.57% | 56.4만 |
|---|
| 2026.03.10 | ₩15,265 | ₩15,787 | ₩14,889 | ₩15,171 | -0.61% | 96.7만 |
|---|
| 2026.03.09 | ₩14,501 | ₩15,734 | ₩14,420 | ₩15,466 | +6.65% | 197.7만 |
|---|
| 2026.03.06 | ₩12,062 | ₩14,179 | ₩11,941 | ₩13,402 | +11.11% | 212.5만 |
|---|
| 2026.03.05 | ₩12,048 | ₩12,624 | ₩11,660 | ₩12,397 | +2.89% | 121.1만 |
|---|
| 2026.03.04 | ₩12,035 | ₩12,330 | ₩11,566 | ₩11,981 | -0.45% | 122.5만 |
|---|
| 2026.03.03 | ₩12,732 | ₩12,799 | ₩11,834 | ₩11,847 | -6.95% | 194.2만 |
|---|
| 2026.03.02 | ₩13,281 | ₩14,058 | ₩12,129 | ₩13,134 | -1.11% | 404.5만 |
|---|
| 2026.02.27 | ₩18,642 | ₩18,897 | ₩16,779 | ₩16,846 | -9.63% | 109.9만 |
|---|
| 2026.02.26 | ₩19,861 | ₩20,103 | ₩17,288 | ₩19,339 | -2.63% | 142.1만 |
|---|
| 2026.02.25 | ₩19,634 | ₩20,451 | ₩19,419 | ₩20,317 | +3.48% | 56.8만 |
|---|
| 2026.02.24 | ₩19,701 | ₩20,223 | ₩19,071 | ₩19,500 | -1.02% | 41만 |
|---|
| 2026.02.23 | ₩18,923 | ₩19,982 | ₩18,374 | ₩19,781 | +4.53% | 73.6만 |
|---|
| 2026.02.20 | ₩19,205 | ₩19,473 | ₩18,830 | ₩18,964 | -1.26% | 32.6만 |
|---|
| 2026.02.19 | ₩18,883 | ₩19,272 | ₩18,494 | ₩19,232 | +1.85% | 28.3만 |
|---|
| 2026.02.18 | ₩18,320 | ₩19,473 | ₩18,226 | ₩19,017 | +3.80% | 57.3만 |
|---|
| 2026.02.17 | ₩18,092 | ₩18,776 | ₩17,999 | ₩18,200 | +0.59% | 46만 |
|---|
| 2026.02.13 | ₩17,650 | ₩18,977 | ₩17,597 | ₩18,159 | +2.89% | 64.1만 |
|---|
| 2026.02.12 | ₩17,865 | ₩18,253 | ₩16,819 | ₩17,476 | -2.18% | 57.3만 |
|---|
| 2026.02.11 | ₩18,240 | ₩18,414 | ₩17,262 | ₩17,918 | -1.76% | 43.2만 |
|---|
| 2026.02.10 | ₩18,883 | ₩19,325 | ₩18,173 | ₩18,213 | -3.55% | 46.4만 |
|---|
| 2026.02.09 | ₩18,079 | ₩18,964 | ₩17,583 | ₩18,910 | +4.60% | 43.9만 |
|---|
| 2026.02.06 | ₩17,020 | ₩18,226 | ₩17,020 | ₩18,039 | +5.98% | 42.3만 |
|---|
| 2026.02.05 | ₩17,382 | ₩17,664 | ₩16,578 | ₩16,846 | -3.08% | 76.5만 |
|---|
| 2026.02.04 | ₩18,749 | ₩18,856 | ₩16,967 | ₩17,838 | -4.86% | 87.9만 |
|---|
| 2026.02.03 | ₩17,744 | ₩19,205 | ₩17,704 | ₩18,682 | +5.29% | 72.3만 |
|---|
| 2026.02.02 | ₩17,168 | ₩18,226 | ₩17,114 | ₩17,744 | +3.36% | 57.8만 |
|---|
| 2026.01.30 | ₩17,744 | ₩18,173 | ₩17,154 | ₩17,329 | -2.34% | 58.1만 |
|---|
| 2026.01.29 | ₩17,865 | ₩18,039 | ₩17,355 | ₩17,985 | +0.68% | 59.7만 |
|---|
| 2026.01.28 | ₩19,352 | ₩19,500 | ₩17,958 | ₩17,999 | -6.99% | 80.1만 |
|---|
| 2026.01.27 | ₩19,031 | ₩19,352 | ₩18,629 | ₩19,285 | +1.34% | 42.2만 |
|---|
| 2026.01.26 | ₩20,974 | ₩20,974 | ₩19,004 | ₩19,031 | -9.27% | 81.6만 |
|---|
| 2026.01.23 | ₩19,794 | ₩22,113 | ₩19,607 | ₩21,014 | +6.16% | 152.8만 |
|---|
| 2026.01.22 | ₩18,990 | ₩19,486 | ₩18,803 | ₩19,044 | +0.28% | 34.9만 |
|---|
| 2026.01.21 | ₩18,830 | ₩18,990 | ₩18,106 | ₩18,776 | -0.28% | 48.7만 |
|---|
| 2026.01.20 | ₩18,910 | ₩19,245 | ₩18,226 | ₩18,629 | -1.49% | 71.6만 |
|---|
| 2026.01.16 | ₩19,634 | ₩20,223 | ₩19,165 | ₩19,634 | 0.00% | 64.5만 |
|---|
| 2026.01.15 | ₩20,344 | ₩20,398 | ₩19,272 | ₩19,634 | -3.49% | 79.7만 |
|---|
| 2026.01.14 | ₩19,325 | ₩20,759 | ₩18,763 | ₩20,652 | +6.87% | 67.2만 |
|---|
| 2026.01.13 | ₩20,974 | ₩20,987 | ₩18,494 | ₩19,392 | -7.54% | 144.6만 |
|---|
| 2026.01.12 | ₩20,987 | ₩21,135 | ₩19,406 | ₩20,974 | -0.06% | 91만 |
|---|
| 2026.01.09 | ₩22,220 | ₩22,220 | ₩19,982 | ₩19,995 | -10.01% | 128.5만 |
|---|
| 2026.01.08 | ₩20,478 | ₩21,041 | ₩19,861 | ₩20,518 | +0.20% | 50.7만 |
|---|
| 2026.01.07 | ₩20,465 | ₩21,161 | ₩19,875 | ₩20,491 | +0.13% | 47.1만 |
|---|
| 2026.01.06 | ₩19,031 | ₩20,625 | ₩18,897 | ₩20,465 | +7.54% | 67.4만 |
|---|
| 2026.01.05 | ₩20,130 | ₩20,290 | ₩18,990 | ₩19,017 | -5.53% | 72.6만 |
|---|
| 2026.01.02 | ₩18,655 | ₩18,897 | ₩18,092 | ₩18,803 | +0.79% | 36.7만 |
|---|
| 2025.12.31 | ₩18,213 | ₩18,468 | ₩17,985 | ₩18,334 | +0.66% | 38.3만 |
|---|
| 2025.12.30 | ₩18,280 | ₩18,602 | ₩18,092 | ₩18,186 | -0.51% | 31.3만 |
|---|
| 2025.12.29 | ₩18,629 | ₩19,044 | ₩18,039 | ₩18,293 | -1.80% | 40.8만 |
|---|
| 2025.12.26 | ₩19,419 | ₩19,419 | ₩18,642 | ₩18,789 | -3.24% | 38.6만 |
|---|
| 2025.12.24 | ₩19,299 | ₩19,580 | ₩18,843 | ₩19,419 | +0.63% | 22.2만 |
|---|
| 2025.12.23 | ₩19,433 | ₩19,526 | ₩18,776 | ₩19,258 | -0.90% | 39.8만 |
|---|
| 2025.12.22 | ₩19,272 | ₩20,478 | ₩19,098 | ₩19,580 | +1.60% | 76.8만 |
|---|
| 2025.12.19 | ₩18,293 | ₩19,151 | ₩18,173 | ₩19,031 | +4.03% | 75.1만 |
|---|
| 2025.12.18 | ₩18,441 | ₩19,232 | ₩18,159 | ₩18,293 | -0.80% | 62.8만 |
|---|
| 2025.12.17 | ₩18,454 | ₩19,942 | ₩18,052 | ₩18,173 | -1.53% | 118.5만 |
|---|
| 2025.12.16 | ₩17,610 | ₩19,232 | ₩17,355 | ₩18,521 | +5.18% | 192.6만 |
|---|
| 2025.12.15 | ₩17,195 | ₩17,248 | ₩16,417 | ₩16,591 | -3.51% | 92.6만 |
|---|
| 2025.12.12 | ₩17,583 | ₩18,159 | ₩16,980 | ₩17,034 | -3.12% | 60.7만 |
|---|
| 2025.12.11 | ₩17,463 | ₩18,025 | ₩17,007 | ₩17,382 | -0.46% | 97.9만 |
|---|
| 2025.12.10 | ₩18,133 | ₩18,133 | ₩17,449 | ₩17,570 | -3.10% | 66.3만 |
|---|
| 2025.12.09 | ₩18,347 | ₩18,374 | ₩17,637 | ₩17,999 | -1.90% | 82.9만 |
|---|
| 2025.12.08 | ₩18,401 | ₩18,950 | ₩18,039 | ₩18,347 | -0.29% | 78.6만 |
|---|
| 2025.12.05 | ₩18,883 | ₩19,004 | ₩18,079 | ₩18,146 | -3.90% | 52.6만 |
|---|
| 2025.12.04 | ₩18,360 | ₩19,017 | ₩18,226 | ₩18,843 | +2.63% | 48.1만 |
|---|
| 2025.12.03 | ₩17,851 | ₩18,950 | ₩17,422 | ₩18,870 | +5.71% | 63.8만 |
|---|
| 2025.12.02 | ₩18,682 | ₩19,205 | ₩17,757 | ₩17,878 | -4.30% | 63.3만 |
|---|
| 2025.12.01 | ₩18,897 | ₩19,366 | ₩18,119 | ₩18,414 | -2.55% | 61만 |
|---|
| 2025.11.28 | ₩19,406 | ₩19,553 | ₩18,990 | ₩19,379 | -0.14% | 16.7만 |
|---|
| 2025.11.26 | ₩19,567 | ₩19,714 | ₩19,031 | ₩19,352 | -1.10% | 37.9만 |
|---|
| 2025.11.25 | ₩19,232 | ₩19,741 | ₩18,897 | ₩19,567 | +1.74% | 40.9만 |
|---|
| 2025.11.24 | ₩18,682 | ₩19,473 | ₩18,682 | ₩19,299 | +3.30% | 49.5만 |
|---|
| 2025.11.21 | ₩18,052 | ₩18,923 | ₩17,865 | ₩18,521 | +2.60% | 46만 |
|---|
| 2025.11.20 | ₩19,299 | ₩19,607 | ₩18,066 | ₩18,106 | -6.18% | 67.7만 |
|---|
| 2025.11.19 | ₩19,285 | ₩19,352 | ₩18,173 | ₩18,749 | -2.78% | 68.9만 |
|---|
| 2025.11.18 | ₩18,910 | ₩19,540 | ₩18,561 | ₩19,165 | +1.35% | 58.7만 |
|---|
| 2025.11.17 | ₩20,505 | ₩20,867 | ₩18,856 | ₩19,044 | -7.12% | 95.8만 |
|---|
| 2025.11.14 | ₩19,995 | ₩21,443 | ₩19,995 | ₩20,679 | +3.42% | 59.1만 |
|---|
| 2025.11.13 | ₩22,126 | ₩22,126 | ₩20,679 | ₩20,773 | -6.12% | 66.5만 |
|---|
| 2025.11.12 | ₩23,359 | ₩23,654 | ₩21,832 | ₩22,394 | -4.13% | 55.4만 |
|---|
| 2025.11.11 | ₩22,247 | ₩23,828 | ₩21,443 | ₩23,319 | +4.82% | 99.2만 |
|---|
| 2025.11.10 | ₩22,220 | ₩22,930 | ₩21,215 | ₩22,153 | -0.30% | 104.2만 |
|---|
| 2025.11.07 | ₩20,062 | ₩21,765 | ₩19,714 | ₩21,188 | +5.61% | 204.9만 |
|---|
| 2025.11.06 | ₩22,944 | ₩25,075 | ₩22,234 | ₩24,431 | +6.48% | 175.1만 |
|---|
| 2025.11.05 | ₩23,681 | ₩23,802 | ₩22,649 | ₩22,756 | -3.90% | 96.1만 |
|---|
| 2025.11.04 | ₩23,547 | ₩24,847 | ₩22,984 | ₩23,480 | -0.28% | 123.9만 |
|---|
| 2025.11.03 | ₩21,925 | ₩26,375 | ₩20,853 | ₩25,463 | +16.14% | 430만 |
|---|
| 2025.10.31 | ₩31,735 | ₩33,169 | ₩30,690 | ₩31,119 | -1.94% | 52.8만 |
|---|
| 2025.10.30 | ₩31,990 | ₩33,478 | ₩31,561 | ₩31,735 | -0.80% | 47.2만 |
|---|
| 2025.10.29 | ₩35,903 | ₩35,984 | ₩32,164 | ₩32,312 | -10.00% | 103.9만 |
|---|
| 2025.10.28 | ₩33,933 | ₩36,547 | ₩33,344 | ₩36,158 | +6.56% | 88.6만 |
|---|
| 2025.10.27 | ₩33,236 | ₩34,925 | ₩32,312 | ₩34,121 | +2.66% | 51.2만 |
|---|
| 2025.10.24 | ₩34,751 | ₩35,810 | ₩33,156 | ₩33,156 | -4.59% | 59.9만 |
|---|
| 2025.10.23 | ₩32,647 | ₩34,148 | ₩32,352 | ₩33,866 | +3.74% | 46.9만 |
|---|
| 2025.10.22 | ₩33,518 | ₩34,456 | ₩31,789 | ₩32,553 | -2.88% | 53.3만 |
|---|
| 2025.10.21 | ₩36,372 | ₩36,372 | ₩33,424 | ₩33,478 | -7.96% | 62.6만 |
|---|
| 2025.10.20 | ₩34,175 | ₩37,659 | ₩34,175 | ₩36,614 | +7.14% | 94.1만 |
|---|
| 2025.10.17 | ₩33,076 | ₩34,845 | ₩31,454 | ₩34,014 | +2.84% | 70.2만 |
|---|
| 2025.10.16 | ₩33,223 | ₩34,268 | ₩32,432 | ₩33,880 | +1.98% | 70.9만 |
|---|
| 2025.10.15 | ₩34,845 | ₩34,845 | ₩31,910 | ₩33,277 | -4.50% | 85.2만 |
|---|
| 2025.10.14 | ₩34,148 | ₩36,104 | ₩32,566 | ₩34,885 | +2.16% | 76.8만 |
|---|
| 2025.10.13 | ₩35,997 | ₩37,190 | ₩34,161 | ₩35,207 | -2.20% | 90.5만 |
|---|
| 2025.10.10 | ₩39,147 | ₩39,334 | ₩34,858 | ₩34,992 | -10.61% | 106.5만 |
|---|