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 | ₩14,014 | ₩14,215 | ₩13,706 | ₩14,054 | +0.29% | 41만 |
| 2026.10.08 | ₩14,162 | ₩14,162 | ₩13,652 | ₩14,068 | -0.66% | 71.8만 |
| 2026.10.07 | ₩14,551 | ₩14,725 | ₩14,189 | ₩14,296 | -1.75% | 49만 |
| 2026.10.06 | ₩15,556 | ₩15,744 | ₩14,256 | ₩14,765 | -5.09% | 90.4만 |
| 2026.10.05 | ₩14,551 | ₩15,463 | ₩14,229 | ₩15,449 | +6.18% | 76만 |
| 2026.10.02 | ₩15,530 | ₩15,530 | ₩14,551 | ₩14,618 | -5.87% | 83.2만 |
| 2026.10.01 | ₩16,415 | ₩16,415 | ₩15,288 | ₩15,355 | -6.45% | 76.6만 |
| 2026.09.30 | ₩15,892 | ₩16,817 | ₩15,476 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,374 |
| +3.04% |
| 125.4만 |
| 2026.09.29 | ₩16,938 | ₩17,420 | ₩15,556 | ₩15,784 | -6.81% | 269.4만 |
|---|
| 2026.09.28 | ₩19,633 | ₩20,679 | ₩19,097 | ₩20,532 | +4.58% | 47.6만 |
|---|
| 2026.09.25 | ₩19,808 | ₩20,277 | ₩19,258 | ₩19,888 | +0.41% | 32.1만 |
|---|
| 2026.09.24 | ₩19,875 | ₩19,982 | ₩19,083 | ₩19,593 | -1.42% | 67만 |
|---|
| 2026.09.23 | ₩20,854 | ₩21,229 | ₩19,486 | ₩20,076 | -3.73% | 57.4만 |
|---|
| 2026.09.22 | ₩18,775 | ₩22,114 | ₩18,775 | ₩21,175 | +12.79% | 114.2만 |
|---|
| 2026.09.21 | ₩18,721 | ₩18,949 | ₩18,386 | ₩18,735 | +0.07% | 37.3만 |
|---|
| 2026.09.18 | ₩18,332 | ₩18,668 | ₩18,198 | ₩18,547 | +1.17% | 52.6만 |
|---|
| 2026.09.17 | ₩18,306 | ₩18,601 | ₩17,997 | ₩18,426 | +0.66% | 47.7만 |
|---|
| 2026.09.16 | ₩17,648 | ₩18,104 | ₩17,608 | ₩17,970 | +1.82% | 38.2만 |
|---|
| 2026.09.15 | ₩18,037 | ₩18,104 | ₩17,420 | ₩17,635 | -2.23% | 64.3만 |
|---|
| 2026.09.14 | ₩18,145 | ₩18,695 | ₩18,037 | ₩18,051 | -0.52% | 47.9만 |
|---|
| 2026.09.11 | ₩18,306 | ₩18,627 | ₩17,850 | ₩18,399 | +0.51% | 102.1만 |
|---|
| 2026.09.10 | ₩18,198 | ₩18,453 | ₩17,850 | ₩18,078 | -0.66% | 40.4만 |
|---|
| 2026.09.09 | ₩18,695 | ₩18,922 | ₩18,507 | ₩18,614 | -0.43% | 45만 |
|---|
| 2026.09.08 | ₩18,239 | ₩19,070 | ₩18,024 | ₩18,842 | +3.31% | 74.6만 |
|---|
| 2026.09.04 | ₩18,775 | ₩18,896 | ₩18,480 | ₩18,721 | -0.29% | 38.5만 |
|---|
| 2026.09.03 | ₩19,218 | ₩19,794 | ₩18,560 | ₩18,842 | -1.95% | 64.1만 |
|---|
| 2026.09.02 | ₩20,840 | ₩21,430 | ₩19,137 | ₩19,191 | -7.92% | 80.4만 |
|---|
| 2026.09.01 | ₩20,264 | ₩20,518 | ₩19,392 | ₩19,982 | -1.39% | 80.9만 |
|---|
| 2026.08.31 | ₩20,867 | ₩20,880 | ₩20,197 | ₩20,304 | -2.70% | 41.5만 |
|---|
| 2026.08.28 | ₩21,095 | ₩21,564 | ₩20,706 | ₩20,854 | -1.14% | 46.8만 |
|---|
| 2026.08.27 | ₩21,833 | ₩22,503 | ₩21,336 | ₩21,377 | -2.09% | 44만 |
|---|
| 2026.08.26 | ₩22,597 | ₩22,785 | ₩21,699 | ₩21,953 | -2.85% | 50.6만 |
|---|
| 2026.08.25 | ₩20,492 | ₩23,093 | ₩20,438 | ₩22,745 | +10.99% | 108만 |
|---|
| 2026.08.24 | ₩20,652 | ₩20,706 | ₩19,647 | ₩20,344 | -1.49% | 42.2만 |
|---|
| 2026.08.21 | ₩20,290 | ₩20,827 | ₩20,076 | ₩20,639 | +1.72% | 56.1만 |
|---|
| 2026.08.20 | ₩21,149 | ₩21,564 | ₩20,357 | ₩20,371 | -3.68% | 39.8만 |
|---|
| 2026.08.19 | ₩20,652 | ₩21,564 | ₩20,652 | ₩21,403 | +3.64% | 51.7만 |
|---|
| 2026.08.18 | ₩20,492 | ₩21,028 | ₩20,304 | ₩20,357 | -0.65% | 25.3만 |
|---|
| 2026.08.17 | ₩20,585 | ₩20,948 | ₩20,156 | ₩20,787 | +0.98% | 41.4만 |
|---|
| 2026.08.14 | ₩20,907 | ₩20,907 | ₩20,411 | ₩20,572 | -1.60% | 29.9만 |
|---|
| 2026.08.13 | ₩20,264 | ₩20,773 | ₩20,264 | ₩20,679 | +2.05% | 31.9만 |
|---|
| 2026.08.12 | ₩19,995 | ₩20,545 | ₩19,392 | ₩20,357 | +1.81% | 53.9만 |
|---|
| 2026.08.11 | ₩19,620 | ₩20,049 | ₩19,244 | ₩19,982 | +1.85% | 71.2만 |
|---|
| 2026.08.10 | ₩19,137 | ₩19,714 | ₩19,124 | ₩19,539 | +2.10% | 42.4만 |
|---|
| 2026.08.07 | ₩18,775 | ₩19,244 | ₩18,681 | ₩19,057 | +1.50% | 52만 |
|---|
| 2026.08.06 | ₩17,474 | ₩18,051 | ₩17,353 | ₩17,957 | +2.76% | 66.6만 |
|---|
| 2026.08.05 | ₩17,447 | ₩17,890 | ₩17,005 | ₩17,648 | +1.15% | 62.8만 |
|---|
| 2026.08.04 | ₩17,461 | ₩17,957 | ₩16,455 | ₩17,273 | -1.08% | 289.2만 |
|---|
| 2026.08.03 | ₩19,995 | ₩20,827 | ₩19,647 | ₩20,626 | +3.15% | 74.7만 |
|---|
| 2026.07.31 | ₩19,982 | ₩20,076 | ₩19,083 | ₩20,036 | +0.27% | 60.5만 |
|---|
| 2026.07.30 | ₩19,124 | ₩19,687 | ₩18,829 | ₩19,553 | +2.24% | 43.9만 |
|---|
| 2026.07.29 | ₩19,325 | ₩19,955 | ₩18,547 | ₩18,963 | -1.87% | 52.6만 |
|---|
| 2026.07.28 | ₩19,593 | ₩19,593 | ₩18,681 | ₩19,486 | -0.55% | 66.4만 |
|---|
| 2026.07.27 | ₩18,990 | ₩19,928 | ₩18,990 | ₩19,580 | +3.11% | 32.4만 |
|---|
| 2026.07.24 | ₩19,593 | ₩19,687 | ₩18,909 | ₩18,936 | -3.35% | 46.7만 |
|---|
| 2026.07.23 | ₩19,767 | ₩20,183 | ₩18,681 | ₩19,432 | -1.70% | 78.5만 |
|---|
| 2026.07.22 | ₩20,626 | ₩20,773 | ₩20,076 | ₩20,156 | -2.28% | 27.3만 |
|---|
| 2026.07.21 | ₩20,170 | ₩20,827 | ₩20,129 | ₩20,666 | +2.46% | 52.7만 |
|---|
| 2026.07.20 | ₩20,518 | ₩20,813 | ₩19,848 | ₩20,183 | -1.63% | 57.3만 |
|---|
| 2026.07.17 | ₩19,499 | ₩20,585 | ₩19,365 | ₩20,317 | +4.20% | 56.7만 |
|---|
| 2026.07.16 | ₩20,639 | ₩21,189 | ₩20,062 | ₩20,197 | -2.14% | 59.5만 |
|---|
| 2026.07.15 | ₩21,658 | ₩21,766 | ₩20,880 | ₩21,015 | -2.97% | 43.2만 |
|---|
| 2026.07.14 | ₩22,329 | ₩22,450 | ₩21,323 | ₩21,403 | -4.14% | 52.2만 |
|---|
| 2026.07.13 | ₩23,428 | ₩23,428 | ₩21,819 | ₩22,141 | -5.50% | 52.2만 |
|---|
| 2026.07.10 | ₩24,032 | ₩24,032 | ₩22,865 | ₩23,469 | -2.34% | 36.6만 |
|---|
| 2026.07.09 | ₩23,442 | ₩24,005 | ₩22,973 | ₩23,978 | +2.29% | 35만 |
|---|
| 2026.07.08 | ₩23,080 | ₩23,402 | ₩22,557 | ₩23,187 | +0.46% | 42.2만 |
|---|
| 2026.07.07 | ₩24,340 | ₩24,407 | ₩23,254 | ₩23,442 | -3.69% | 42.5만 |
|---|
| 2026.07.06 | ₩25,346 | ₩25,346 | ₩23,911 | ₩24,139 | -4.76% | 55.1만 |
|---|
| 2026.07.02 | ₩25,011 | ₩26,030 | ₩24,179 | ₩25,105 | +0.38% | 59.8만 |
|---|
| 2026.07.01 | ₩23,777 | ₩25,735 | ₩23,777 | ₩25,105 | +5.58% | 51.2만 |
|---|
| 2026.06.30 | ₩25,668 | ₩25,856 | ₩23,442 | ₩23,925 | -6.79% | 102.1만 |
|---|
| 2026.06.29 | ₩24,770 | ₩26,325 | ₩24,716 | ₩26,057 | +5.20% | 87.8만 |
|---|
| 2026.06.26 | ₩23,375 | ₩24,998 | ₩22,932 | ₩24,783 | +6.02% | 149.4만 |
|---|
| 2026.06.25 | ₩24,475 | ₩25,574 | ₩23,710 | ₩24,086 | -1.59% | 62.9만 |
|---|
| 2026.06.24 | ₩24,823 | ₩25,789 | ₩23,858 | ₩24,112 | -2.86% | 64.7만 |
|---|
| 2026.06.23 | ₩22,128 | ₩25,400 | ₩21,792 | ₩24,850 | +12.30% | 139.7만 |
|---|
| 2026.06.22 | ₩23,992 | ₩24,609 | ₩22,745 | ₩22,879 | -4.64% | 87만 |
|---|
| 2026.06.18 | ₩23,737 | ₩25,279 | ₩22,637 | ₩23,831 | +0.40% | 208.1만 |
|---|
| 2026.06.17 | ₩24,340 | ₩25,091 | ₩22,356 | ₩22,543 | -7.38% | 688.4만 |
|---|
| 2026.06.16 | ₩18,359 | ₩18,426 | ₩17,823 | ₩17,890 | -2.56% | 24.2만 |
|---|
| 2026.06.15 | ₩18,453 | ₩18,829 | ₩17,769 | ₩18,131 | -1.74% | 32.5만 |
|---|
| 2026.06.12 | ₩18,507 | ₩18,936 | ₩17,528 | ₩18,024 | -2.61% | 44.9만 |
|---|
| 2026.06.11 | ₩18,762 | ₩18,922 | ₩17,970 | ₩18,560 | -1.07% | 35.9만 |
|---|
| 2026.06.10 | ₩18,158 | ₩19,043 | ₩18,037 | ₩18,440 | +1.55% | 39.9만 |
|---|
| 2026.06.09 | ₩18,399 | ₩18,762 | ₩17,193 | ₩18,225 | -0.95% | 33.9만 |
|---|
| 2026.06.08 | ₩17,689 | ₩18,212 | ₩17,206 | ₩17,944 | +1.44% | 34만 |
|---|
| 2026.06.05 | ₩18,990 | ₩19,043 | ₩17,058 | ₩17,286 | -8.97% | 62.6만 |
|---|
| 2026.06.04 | ₩17,783 | ₩20,250 | ₩17,769 | ₩19,204 | +7.99% | 107.2만 |
|---|
| 2026.06.03 | ₩16,482 | ₩18,131 | ₩16,240 | ₩17,836 | +8.22% | 74.3만 |
|---|
| 2026.06.02 | ₩16,670 | ₩16,696 | ₩16,053 | ₩16,589 | -0.48% | 53.7만 |
|---|
| 2026.06.01 | ₩16,549 | ₩17,233 | ₩15,932 | ₩16,951 | +2.43% | 51.7만 |
|---|
| 2026.05.29 | ₩17,541 | ₩17,917 | ₩16,106 | ₩16,991 | -3.13% | 159.8만 |
|---|
| 2026.05.28 | ₩15,463 | ₩16,509 | ₩15,074 | ₩16,415 | +6.16% | 47.2만 |
|---|
| 2026.05.27 | ₩15,664 | ₩15,691 | ₩15,154 | ₩15,422 | -1.54% | 51.4만 |
|---|
| 2026.05.26 | ₩15,664 | ₩16,535 | ₩15,315 | ₩15,851 | +1.20% | 50.8만 |
|---|
| 2026.05.22 | ₩15,771 | ₩16,106 | ₩15,315 | ₩15,342 | -2.72% | 46만 |
|---|
| 2026.05.21 | ₩14,832 | ₩15,798 | ₩14,671 | ₩15,691 | +5.79% | 40.5만 |
|---|
| 2026.05.20 | ₩15,127 | ₩15,275 | ₩14,725 | ₩15,020 | -0.71% | 40.5만 |
|---|
| 2026.05.19 | ₩14,846 | ₩15,127 | ₩14,658 | ₩14,980 | +0.90% | 36.9만 |
|---|
| 2026.05.18 | ₩15,771 | ₩16,374 | ₩14,819 | ₩14,926 | -5.36% | 67.9만 |
|---|
| 2026.05.15 | ₩16,576 | ₩16,844 | ₩15,570 | ₩15,610 | -5.83% | 72.7만 |
|---|
| 2026.05.14 | ₩15,972 | ₩18,225 | ₩15,194 | ₩17,125 | +7.22% | 109.6만 |
|---|
| 2026.05.13 | ₩16,884 | ₩17,139 | ₩16,079 | ₩16,348 | -3.18% | 78.2만 |
|---|
| 2026.05.12 | ₩16,281 | ₩17,514 | ₩15,851 | ₩16,951 | +4.12% | 95.3만 |
|---|
| 2026.05.11 | ₩16,951 | ₩17,286 | ₩16,079 | ₩16,509 | -2.61% | 58.8만 |
|---|
| 2026.05.08 | ₩15,838 | ₩17,568 | ₩15,261 | ₩17,193 | +8.55% | 123.7만 |
|---|
| 2026.05.07 | ₩15,248 | ₩16,120 | ₩15,248 | ₩15,664 | +2.73% | 36.6만 |
|---|
| 2026.05.06 | ₩15,114 | ₩15,677 | ₩14,537 | ₩15,382 | +1.77% | 34.7만 |
|---|
| 2026.05.05 | ₩15,168 | ₩15,221 | ₩14,363 | ₩14,886 | -1.86% | 30만 |
|---|
| 2026.05.04 | ₩15,194 | ₩15,731 | ₩14,846 | ₩14,993 | -1.32% | 34만 |
|---|
| 2026.05.01 | ₩15,248 | ₩15,409 | ₩14,846 | ₩15,248 | 0.00% | 34.9만 |
|---|
| 2026.04.30 | ₩13,880 | ₩15,127 | ₩13,759 | ₩14,993 | +8.02% | 49.5만 |
|---|
| 2026.04.29 | ₩14,752 | ₩14,779 | ₩13,612 | ₩13,867 | -6.00% | 33.3만 |
|---|
| 2026.04.28 | ₩14,953 | ₩15,328 | ₩14,618 | ₩14,859 | -0.63% | 27.8만 |
|---|
| 2026.04.27 | ₩15,556 | ₩15,811 | ₩14,819 | ₩15,033 | -3.36% | 42.8만 |
|---|
| 2026.04.24 | ₩14,551 | ₩15,851 | ₩14,148 | ₩15,798 | +8.57% | 55.8만 |
|---|
| 2026.04.23 | ₩14,779 | ₩14,805 | ₩13,987 | ₩14,417 | -2.45% | 32.7만 |
|---|
| 2026.04.22 | ₩14,658 | ₩15,020 | ₩14,457 | ₩14,738 | +0.55% | 43만 |
|---|
| 2026.04.21 | ₩15,087 | ₩15,248 | ₩14,269 | ₩14,376 | -4.71% | 40.9만 |
|---|
| 2026.04.20 | ₩15,798 | ₩15,798 | ₩14,940 | ₩14,966 | -5.26% | 49.7만 |
|---|
| 2026.04.17 | ₩14,417 | ₩15,851 | ₩14,215 | ₩15,811 | +9.67% | 60.1만 |
|---|
| 2026.04.16 | ₩14,175 | ₩14,349 | ₩13,867 | ₩14,081 | -0.66% | 27.3만 |
|---|
| 2026.04.15 | ₩13,920 | ₩14,417 | ₩13,920 | ₩14,028 | +0.77% | 29.1만 |
|---|
| 2026.04.14 | ₩13,652 | ₩13,987 | ₩13,545 | ₩13,920 | +1.96% | 42.1만 |
|---|
| 2026.04.13 | ₩11,667 | ₩13,424 | ₩11,587 | ₩13,424 | +15.06% | 72.7만 |
|---|
| 2026.04.10 | ₩12,003 | ₩12,190 | ₩11,091 | ₩11,640 | -3.02% | 68.6만 |
|---|
| 2026.04.09 | ₩12,150 | ₩12,257 | ₩11,855 | ₩12,016 | -1.10% | 52.8만 |
|---|
| 2026.04.08 | ₩12,687 | ₩13,008 | ₩12,096 | ₩12,298 | -3.07% | 58.5만 |
|---|
| 2026.04.07 | ₩12,418 | ₩12,445 | ₩11,936 | ₩12,164 | -2.05% | 79.8만 |
|---|
| 2026.04.06 | ₩12,351 | ₩12,780 | ₩12,123 | ₩12,579 | +1.85% | 43.2만 |
|---|
| 2026.04.02 | ₩11,801 | ₩12,579 | ₩11,640 | ₩12,566 | +6.48% | 68.1만 |
|---|
| 2026.04.01 | ₩12,284 | ₩12,713 | ₩12,137 | ₩12,257 | -0.22% | 44.6만 |
|---|
| 2026.03.31 | ₩11,868 | ₩12,365 | ₩11,708 | ₩12,204 | +2.82% | 47.1만 |
|---|
| 2026.03.30 | ₩12,096 | ₩12,190 | ₩11,533 | ₩11,614 | -3.99% | 66.5만 |
|---|
| 2026.03.27 | ₩12,472 | ₩12,593 | ₩12,137 | ₩12,164 | -2.47% | 37.4만 |
|---|
| 2026.03.26 | ₩12,579 | ₩13,116 | ₩12,539 | ₩12,593 | +0.11% | 46.2만 |
|---|
| 2026.03.25 | ₩12,915 | ₩13,277 | ₩12,526 | ₩12,727 | -1.45% | 59.2만 |
|---|
| 2026.03.24 | ₩12,606 | ₩12,834 | ₩12,405 | ₩12,633 | +0.21% | 51.1만 |
|---|
| 2026.03.23 | ₩12,338 | ₩13,156 | ₩12,231 | ₩12,754 | +3.37% | 84.9만 |
|---|
| 2026.03.20 | ₩12,271 | ₩12,834 | ₩11,976 | ₩12,110 | -1.31% | 128만 |
|---|
| 2026.03.19 | ₩12,834 | ₩12,834 | ₩12,070 | ₩12,311 | -4.08% | 118.7만 |
|---|
| 2026.03.18 | ₩14,349 | ₩14,631 | ₩12,593 | ₩12,888 | -10.19% | 152만 |
|---|
| 2026.03.17 | ₩14,872 | ₩15,208 | ₩14,752 | ₩14,966 | +0.63% | 44.9만 |
|---|
| 2026.03.16 | ₩14,752 | ₩15,409 | ₩14,631 | ₩14,792 | +0.27% | 50.2만 |
|---|
| 2026.03.13 | ₩15,623 | ₩15,945 | ₩14,309 | ₩14,470 | -7.38% | 60.5만 |
|---|
| 2026.03.12 | ₩15,369 | ₩15,959 | ₩15,208 | ₩15,463 | +0.61% | 48.3만 |
|---|
| 2026.03.11 | ₩15,342 | ₩15,932 | ₩15,275 | ₩15,583 | +1.57% | 56.4만 |
|---|
| 2026.03.10 | ₩15,275 | ₩15,798 | ₩14,899 | ₩15,181 | -0.61% | 96.7만 |
|---|
| 2026.03.09 | ₩14,510 | ₩15,744 | ₩14,430 | ₩15,476 | +6.65% | 197.7만 |
|---|
| 2026.03.06 | ₩12,070 | ₩14,189 | ₩11,949 | ₩13,411 | +11.11% | 212.5만 |
|---|
| 2026.03.05 | ₩12,056 | ₩12,633 | ₩11,667 | ₩12,405 | +2.89% | 121.1만 |
|---|
| 2026.03.04 | ₩12,043 | ₩12,338 | ₩11,573 | ₩11,989 | -0.45% | 122.5만 |
|---|
| 2026.03.03 | ₩12,740 | ₩12,807 | ₩11,842 | ₩11,855 | -6.95% | 194.2만 |
|---|
| 2026.03.02 | ₩13,290 | ₩14,068 | ₩12,137 | ₩13,142 | -1.11% | 404.5만 |
|---|
| 2026.02.27 | ₩18,654 | ₩18,909 | ₩16,790 | ₩16,857 | -9.63% | 109.9만 |
|---|
| 2026.02.26 | ₩19,875 | ₩20,116 | ₩17,300 | ₩19,352 | -2.63% | 142.1만 |
|---|
| 2026.02.25 | ₩19,647 | ₩20,465 | ₩19,432 | ₩20,331 | +3.48% | 56.8만 |
|---|
| 2026.02.24 | ₩19,714 | ₩20,237 | ₩19,083 | ₩19,513 | -1.02% | 41만 |
|---|
| 2026.02.23 | ₩18,936 | ₩19,995 | ₩18,386 | ₩19,794 | +4.53% | 73.6만 |
|---|
| 2026.02.20 | ₩19,218 | ₩19,486 | ₩18,842 | ₩18,976 | -1.26% | 32.6만 |
|---|
| 2026.02.19 | ₩18,896 | ₩19,285 | ₩18,507 | ₩19,244 | +1.85% | 28.3만 |
|---|
| 2026.02.18 | ₩18,332 | ₩19,486 | ₩18,239 | ₩19,030 | +3.80% | 57.3만 |
|---|
| 2026.02.17 | ₩18,104 | ₩18,788 | ₩18,011 | ₩18,212 | +0.59% | 46만 |
|---|
| 2026.02.13 | ₩17,662 | ₩18,990 | ₩17,608 | ₩18,171 | +2.89% | 64.1만 |
|---|
| 2026.02.12 | ₩17,876 | ₩18,265 | ₩16,830 | ₩17,488 | -2.18% | 57.3만 |
|---|
| 2026.02.11 | ₩18,252 | ₩18,426 | ₩17,273 | ₩17,930 | -1.76% | 43.2만 |
|---|
| 2026.02.10 | ₩18,896 | ₩19,338 | ₩18,185 | ₩18,225 | -3.55% | 46.4만 |
|---|
| 2026.02.09 | ₩18,091 | ₩18,976 | ₩17,595 | ₩18,922 | +4.60% | 43.9만 |
|---|
| 2026.02.06 | ₩17,032 | ₩18,239 | ₩17,032 | ₩18,051 | +5.98% | 42.3만 |
|---|
| 2026.02.05 | ₩17,394 | ₩17,675 | ₩16,589 | ₩16,857 | -3.08% | 76.5만 |
|---|
| 2026.02.04 | ₩18,762 | ₩18,869 | ₩16,978 | ₩17,850 | -4.86% | 87.9만 |
|---|
| 2026.02.03 | ₩17,756 | ₩19,218 | ₩17,716 | ₩18,695 | +5.29% | 72.3만 |
|---|
| 2026.02.02 | ₩17,179 | ₩18,239 | ₩17,125 | ₩17,756 | +3.36% | 57.8만 |
|---|
| 2026.01.30 | ₩17,756 | ₩18,185 | ₩17,166 | ₩17,340 | -2.34% | 58.1만 |
|---|
| 2026.01.29 | ₩17,876 | ₩18,051 | ₩17,367 | ₩17,997 | +0.68% | 59.7만 |
|---|
| 2026.01.28 | ₩19,365 | ₩19,513 | ₩17,970 | ₩18,011 | -6.99% | 80.1만 |
|---|
| 2026.01.27 | ₩19,043 | ₩19,365 | ₩18,641 | ₩19,298 | +1.34% | 42.2만 |
|---|
| 2026.01.26 | ₩20,988 | ₩20,988 | ₩19,016 | ₩19,043 | -9.27% | 81.6만 |
|---|
| 2026.01.23 | ₩19,808 | ₩22,128 | ₩19,620 | ₩21,028 | +6.16% | 152.8만 |
|---|
| 2026.01.22 | ₩19,003 | ₩19,499 | ₩18,815 | ₩19,057 | +0.28% | 34.9만 |
|---|
| 2026.01.21 | ₩18,842 | ₩19,003 | ₩18,118 | ₩18,788 | -0.28% | 48.7만 |
|---|
| 2026.01.20 | ₩18,922 | ₩19,258 | ₩18,239 | ₩18,641 | -1.49% | 71.6만 |
|---|
| 2026.01.16 | ₩19,647 | ₩20,237 | ₩19,177 | ₩19,647 | 0.00% | 64.5만 |
|---|
| 2026.01.15 | ₩20,357 | ₩20,411 | ₩19,285 | ₩19,647 | -3.49% | 79.7만 |
|---|
| 2026.01.14 | ₩19,338 | ₩20,773 | ₩18,775 | ₩20,666 | +6.87% | 67.2만 |
|---|
| 2026.01.13 | ₩20,988 | ₩21,001 | ₩18,507 | ₩19,405 | -7.54% | 144.6만 |
|---|
| 2026.01.12 | ₩21,001 | ₩21,149 | ₩19,419 | ₩20,988 | -0.06% | 91만 |
|---|
| 2026.01.09 | ₩22,235 | ₩22,235 | ₩19,995 | ₩20,009 | -10.01% | 128.5만 |
|---|
| 2026.01.08 | ₩20,492 | ₩21,055 | ₩19,875 | ₩20,532 | +0.20% | 50.7만 |
|---|
| 2026.01.07 | ₩20,478 | ₩21,175 | ₩19,888 | ₩20,505 | +0.13% | 47.1만 |
|---|
| 2026.01.06 | ₩19,043 | ₩20,639 | ₩18,909 | ₩20,478 | +7.54% | 67.4만 |
|---|
| 2026.01.05 | ₩20,143 | ₩20,304 | ₩19,003 | ₩19,030 | -5.53% | 72.6만 |
|---|
| 2026.01.02 | ₩18,668 | ₩18,909 | ₩18,104 | ₩18,815 | +0.79% | 36.7만 |
|---|
| 2025.12.31 | ₩18,225 | ₩18,480 | ₩17,997 | ₩18,346 | +0.66% | 38.3만 |
|---|
| 2025.12.30 | ₩18,292 | ₩18,614 | ₩18,104 | ₩18,198 | -0.51% | 31.3만 |
|---|
| 2025.12.29 | ₩18,641 | ₩19,057 | ₩18,051 | ₩18,306 | -1.80% | 40.8만 |
|---|
| 2025.12.26 | ₩19,432 | ₩19,432 | ₩18,654 | ₩18,802 | -3.24% | 38.6만 |
|---|
| 2025.12.24 | ₩19,311 | ₩19,593 | ₩18,855 | ₩19,432 | +0.63% | 22.2만 |
|---|
| 2025.12.23 | ₩19,446 | ₩19,539 | ₩18,788 | ₩19,271 | -0.90% | 39.8만 |
|---|
| 2025.12.22 | ₩19,285 | ₩20,492 | ₩19,110 | ₩19,593 | +1.60% | 76.8만 |
|---|
| 2025.12.19 | ₩18,306 | ₩19,164 | ₩18,185 | ₩19,043 | +4.03% | 75.1만 |
|---|
| 2025.12.18 | ₩18,453 | ₩19,244 | ₩18,171 | ₩18,306 | -0.80% | 62.8만 |
|---|
| 2025.12.17 | ₩18,467 | ₩19,955 | ₩18,064 | ₩18,185 | -1.53% | 118.5만 |
|---|
| 2025.12.16 | ₩17,622 | ₩19,244 | ₩17,367 | ₩18,534 | +5.18% | 192.6만 |
|---|
| 2025.12.15 | ₩17,206 | ₩17,260 | ₩16,428 | ₩16,602 | -3.51% | 92.6만 |
|---|
| 2025.12.12 | ₩17,595 | ₩18,171 | ₩16,991 | ₩17,045 | -3.12% | 60.7만 |
|---|
| 2025.12.11 | ₩17,474 | ₩18,037 | ₩17,018 | ₩17,394 | -0.46% | 97.9만 |
|---|
| 2025.12.10 | ₩18,145 | ₩18,145 | ₩17,461 | ₩17,581 | -3.10% | 66.3만 |
|---|
| 2025.12.09 | ₩18,359 | ₩18,386 | ₩17,648 | ₩18,011 | -1.90% | 82.9만 |
|---|
| 2025.12.08 | ₩18,413 | ₩18,963 | ₩18,051 | ₩18,359 | -0.29% | 78.6만 |
|---|
| 2025.12.05 | ₩18,896 | ₩19,016 | ₩18,091 | ₩18,158 | -3.90% | 52.6만 |
|---|
| 2025.12.04 | ₩18,373 | ₩19,030 | ₩18,239 | ₩18,855 | +2.63% | 48.1만 |
|---|
| 2025.12.03 | ₩17,863 | ₩18,963 | ₩17,434 | ₩18,882 | +5.71% | 63.8만 |
|---|
| 2025.12.02 | ₩18,695 | ₩19,218 | ₩17,769 | ₩17,890 | -4.30% | 63.3만 |
|---|
| 2025.12.01 | ₩18,909 | ₩19,378 | ₩18,131 | ₩18,426 | -2.55% | 61만 |
|---|
| 2025.11.28 | ₩19,419 | ₩19,566 | ₩19,003 | ₩19,392 | -0.14% | 16.7만 |
|---|
| 2025.11.26 | ₩19,580 | ₩19,727 | ₩19,043 | ₩19,365 | -1.10% | 37.9만 |
|---|
| 2025.11.25 | ₩19,244 | ₩19,754 | ₩18,909 | ₩19,580 | +1.74% | 40.9만 |
|---|
| 2025.11.24 | ₩18,695 | ₩19,486 | ₩18,695 | ₩19,311 | +3.30% | 49.5만 |
|---|
| 2025.11.21 | ₩18,064 | ₩18,936 | ₩17,876 | ₩18,534 | +2.60% | 46만 |
|---|
| 2025.11.20 | ₩19,311 | ₩19,620 | ₩18,078 | ₩18,118 | -6.18% | 67.7만 |
|---|
| 2025.11.19 | ₩19,298 | ₩19,365 | ₩18,185 | ₩18,762 | -2.78% | 68.9만 |
|---|
| 2025.11.18 | ₩18,922 | ₩19,553 | ₩18,574 | ₩19,177 | +1.35% | 58.7만 |
|---|
| 2025.11.17 | ₩20,518 | ₩20,880 | ₩18,869 | ₩19,057 | -7.12% | 95.8만 |
|---|
| 2025.11.14 | ₩20,009 | ₩21,457 | ₩20,009 | ₩20,693 | +3.42% | 59.1만 |
|---|
| 2025.11.13 | ₩22,141 | ₩22,141 | ₩20,693 | ₩20,787 | -6.12% | 66.5만 |
|---|
| 2025.11.12 | ₩23,375 | ₩23,670 | ₩21,846 | ₩22,409 | -4.13% | 55.4만 |
|---|
| 2025.11.11 | ₩22,262 | ₩23,844 | ₩21,457 | ₩23,335 | +4.82% | 99.2만 |
|---|
| 2025.11.10 | ₩22,235 | ₩22,946 | ₩21,229 | ₩22,168 | -0.30% | 104.2만 |
|---|
| 2025.11.07 | ₩20,076 | ₩21,779 | ₩19,727 | ₩21,202 | +5.61% | 204.9만 |
|---|
| 2025.11.06 | ₩22,959 | ₩25,091 | ₩22,248 | ₩24,448 | +6.48% | 175.1만 |
|---|
| 2025.11.05 | ₩23,697 | ₩23,817 | ₩22,664 | ₩22,771 | -3.90% | 96.1만 |
|---|
| 2025.11.04 | ₩23,563 | ₩24,863 | ₩22,999 | ₩23,496 | -0.28% | 123.9만 |
|---|
| 2025.11.03 | ₩21,940 | ₩26,392 | ₩20,867 | ₩25,480 | +16.14% | 430만 |
|---|
| 2025.10.31 | ₩31,757 | ₩33,191 | ₩30,711 | ₩31,140 | -1.94% | 52.8만 |
|---|
| 2025.10.30 | ₩32,011 | ₩33,500 | ₩31,582 | ₩31,757 | -0.80% | 47.2만 |
|---|
| 2025.10.29 | ₩35,927 | ₩36,008 | ₩32,186 | ₩32,333 | -10.00% | 103.9만 |
|---|
| 2025.10.28 | ₩33,956 | ₩36,571 | ₩33,366 | ₩36,182 | +6.56% | 88.6만 |
|---|
| 2025.10.27 | ₩33,259 | ₩34,948 | ₩32,333 | ₩34,144 | +2.66% | 51.2만 |
|---|
| 2025.10.24 | ₩34,774 | ₩35,833 | ₩33,178 | ₩33,178 | -4.59% | 59.9만 |
|---|
| 2025.10.23 | ₩32,668 | ₩34,170 | ₩32,373 | ₩33,889 | +3.74% | 46.9만 |
|---|
| 2025.10.22 | ₩33,540 | ₩34,479 | ₩31,810 | ₩32,575 | -2.88% | 53.3만 |
|---|
| 2025.10.21 | ₩36,397 | ₩36,397 | ₩33,446 | ₩33,500 | -7.96% | 62.6만 |
|---|
| 2025.10.20 | ₩34,197 | ₩37,684 | ₩34,197 | ₩36,638 | +7.14% | 94.1만 |
|---|
| 2025.10.17 | ₩33,098 | ₩34,868 | ₩31,475 | ₩34,036 | +2.84% | 70.2만 |
|---|
| 2025.10.16 | ₩33,245 | ₩34,291 | ₩32,454 | ₩33,902 | +1.98% | 70.9만 |
|---|
| 2025.10.15 | ₩34,868 | ₩34,868 | ₩31,931 | ₩33,299 | -4.50% | 85.2만 |
|---|
| 2025.10.14 | ₩34,170 | ₩36,128 | ₩32,588 | ₩34,908 | +2.16% | 76.8만 |
|---|
| 2025.10.13 | ₩36,021 | ₩37,215 | ₩34,184 | ₩35,230 | -2.20% | 90.5만 |
|---|
| 2025.10.10 | ₩39,173 | ₩39,360 | ₩34,881 | ₩35,015 | -10.61% | 106.5만 |
|---|