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 | ₩13,971 | ₩14,172 | ₩13,664 | ₩14,012 | +0.29% | 41만 |
| 2026.10.08 | ₩14,119 | ₩14,119 | ₩13,610 | ₩14,025 | -0.66% | 71.8만 |
| 2026.10.07 | ₩14,506 | ₩14,680 | ₩14,145 | ₩14,252 | -1.75% | 49만 |
| 2026.10.06 | ₩15,509 | ₩15,696 | ₩14,212 | ₩14,720 | -5.09% | 90.4만 |
| 2026.10.05 | ₩14,506 | ₩15,415 | ₩14,185 | ₩15,402 | +6.18% | 76만 |
| 2026.10.02 | ₩15,482 | ₩15,482 | ₩14,506 | ₩14,573 | -5.87% | 83.2만 |
| 2026.10.01 | ₩16,365 | ₩16,365 | ₩15,242 | ₩15,308 | -6.45% | 76.6만 |
| 2026.09.30 | ₩15,843 | ₩16,766 | ₩15,429 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,325 |
| +3.04% |
| 125.4만 |
| 2026.09.29 | ₩16,886 | ₩17,367 | ₩15,509 | ₩15,736 | -6.81% | 269.4만 |
|---|
| 2026.09.28 | ₩19,573 | ₩20,616 | ₩19,039 | ₩20,469 | +4.58% | 47.6만 |
|---|
| 2026.09.25 | ₩19,747 | ₩20,215 | ₩19,199 | ₩19,827 | +0.41% | 32.1만 |
|---|
| 2026.09.24 | ₩19,814 | ₩19,921 | ₩19,025 | ₩19,533 | -1.42% | 67만 |
|---|
| 2026.09.23 | ₩20,790 | ₩21,164 | ₩19,426 | ₩20,015 | -3.73% | 57.4만 |
|---|
| 2026.09.22 | ₩18,718 | ₩22,047 | ₩18,718 | ₩21,111 | +12.79% | 114.2만 |
|---|
| 2026.09.21 | ₩18,664 | ₩18,892 | ₩18,330 | ₩18,678 | +0.07% | 37.3만 |
|---|
| 2026.09.18 | ₩18,277 | ₩18,611 | ₩18,143 | ₩18,490 | +1.17% | 52.6만 |
|---|
| 2026.09.17 | ₩18,250 | ₩18,544 | ₩17,942 | ₩18,370 | +0.66% | 47.7만 |
|---|
| 2026.09.16 | ₩17,595 | ₩18,049 | ₩17,555 | ₩17,916 | +1.82% | 38.2만 |
|---|
| 2026.09.15 | ₩17,982 | ₩18,049 | ₩17,367 | ₩17,581 | -2.23% | 64.3만 |
|---|
| 2026.09.14 | ₩18,089 | ₩18,638 | ₩17,982 | ₩17,996 | -0.52% | 47.9만 |
|---|
| 2026.09.11 | ₩18,250 | ₩18,571 | ₩17,795 | ₩18,343 | +0.51% | 102.1만 |
|---|
| 2026.09.10 | ₩18,143 | ₩18,397 | ₩17,795 | ₩18,022 | -0.66% | 40.4만 |
|---|
| 2026.09.09 | ₩18,638 | ₩18,865 | ₩18,450 | ₩18,557 | -0.43% | 45만 |
|---|
| 2026.09.08 | ₩18,183 | ₩19,012 | ₩17,969 | ₩18,785 | +3.31% | 74.6만 |
|---|
| 2026.09.04 | ₩18,718 | ₩18,838 | ₩18,424 | ₩18,664 | -0.29% | 38.5만 |
|---|
| 2026.09.03 | ₩19,159 | ₩19,734 | ₩18,504 | ₩18,785 | -1.95% | 64.1만 |
|---|
| 2026.09.02 | ₩20,777 | ₩21,365 | ₩19,079 | ₩19,132 | -7.92% | 80.4만 |
|---|
| 2026.09.01 | ₩20,202 | ₩20,456 | ₩19,333 | ₩19,921 | -1.39% | 80.9만 |
|---|
| 2026.08.31 | ₩20,803 | ₩20,817 | ₩20,135 | ₩20,242 | -2.70% | 41.5만 |
|---|
| 2026.08.28 | ₩21,031 | ₩21,499 | ₩20,643 | ₩20,790 | -1.14% | 46.8만 |
|---|
| 2026.08.27 | ₩21,766 | ₩22,435 | ₩21,271 | ₩21,311 | -2.09% | 44만 |
|---|
| 2026.08.26 | ₩22,528 | ₩22,715 | ₩21,632 | ₩21,886 | -2.85% | 50.6만 |
|---|
| 2026.08.25 | ₩20,429 | ₩23,023 | ₩20,376 | ₩22,675 | +10.99% | 108만 |
|---|
| 2026.08.24 | ₩20,589 | ₩20,643 | ₩19,587 | ₩20,282 | -1.49% | 42.2만 |
|---|
| 2026.08.21 | ₩20,229 | ₩20,763 | ₩20,015 | ₩20,576 | +1.72% | 56.1만 |
|---|
| 2026.08.20 | ₩21,084 | ₩21,499 | ₩20,295 | ₩20,309 | -3.68% | 39.8만 |
|---|
| 2026.08.19 | ₩20,589 | ₩21,499 | ₩20,589 | ₩21,338 | +3.64% | 51.7만 |
|---|
| 2026.08.18 | ₩20,429 | ₩20,964 | ₩20,242 | ₩20,295 | -0.65% | 25.3만 |
|---|
| 2026.08.17 | ₩20,523 | ₩20,884 | ₩20,095 | ₩20,723 | +0.98% | 41.4만 |
|---|
| 2026.08.14 | ₩20,844 | ₩20,844 | ₩20,349 | ₩20,509 | -1.60% | 29.9만 |
|---|
| 2026.08.13 | ₩20,202 | ₩20,710 | ₩20,202 | ₩20,616 | +2.05% | 31.9만 |
|---|
| 2026.08.12 | ₩19,934 | ₩20,483 | ₩19,333 | ₩20,295 | +1.81% | 53.9만 |
|---|
| 2026.08.11 | ₩19,560 | ₩19,988 | ₩19,186 | ₩19,921 | +1.85% | 71.2만 |
|---|
| 2026.08.10 | ₩19,079 | ₩19,654 | ₩19,065 | ₩19,480 | +2.10% | 42.4만 |
|---|
| 2026.08.07 | ₩18,718 | ₩19,186 | ₩18,624 | ₩18,998 | +1.50% | 52만 |
|---|
| 2026.08.06 | ₩17,421 | ₩17,996 | ₩17,301 | ₩17,902 | +2.76% | 66.6만 |
|---|
| 2026.08.05 | ₩17,394 | ₩17,835 | ₩16,953 | ₩17,595 | +1.15% | 62.8만 |
|---|
| 2026.08.04 | ₩17,407 | ₩17,902 | ₩16,405 | ₩17,220 | -1.08% | 289.2만 |
|---|
| 2026.08.03 | ₩19,934 | ₩20,763 | ₩19,587 | ₩20,563 | +3.15% | 74.7만 |
|---|
| 2026.07.31 | ₩19,921 | ₩20,015 | ₩19,025 | ₩19,974 | +0.27% | 60.5만 |
|---|
| 2026.07.30 | ₩19,065 | ₩19,627 | ₩18,771 | ₩19,493 | +2.24% | 43.9만 |
|---|
| 2026.07.29 | ₩19,266 | ₩19,894 | ₩18,490 | ₩18,905 | -1.87% | 52.6만 |
|---|
| 2026.07.28 | ₩19,533 | ₩19,533 | ₩18,624 | ₩19,426 | -0.55% | 66.4만 |
|---|
| 2026.07.27 | ₩18,932 | ₩19,868 | ₩18,932 | ₩19,520 | +3.11% | 32.4만 |
|---|
| 2026.07.24 | ₩19,533 | ₩19,627 | ₩18,851 | ₩18,878 | -3.35% | 46.7만 |
|---|
| 2026.07.23 | ₩19,707 | ₩20,122 | ₩18,624 | ₩19,373 | -1.70% | 78.5만 |
|---|
| 2026.07.22 | ₩20,563 | ₩20,710 | ₩20,015 | ₩20,095 | -2.28% | 27.3만 |
|---|
| 2026.07.21 | ₩20,108 | ₩20,763 | ₩20,068 | ₩20,603 | +2.46% | 52.7만 |
|---|
| 2026.07.20 | ₩20,456 | ₩20,750 | ₩19,787 | ₩20,122 | -1.63% | 57.3만 |
|---|
| 2026.07.17 | ₩19,440 | ₩20,523 | ₩19,306 | ₩20,255 | +4.20% | 56.7만 |
|---|
| 2026.07.16 | ₩20,576 | ₩21,124 | ₩20,001 | ₩20,135 | -2.14% | 59.5만 |
|---|
| 2026.07.15 | ₩21,592 | ₩21,699 | ₩20,817 | ₩20,950 | -2.97% | 43.2만 |
|---|
| 2026.07.14 | ₩22,261 | ₩22,381 | ₩21,258 | ₩21,338 | -4.14% | 52.2만 |
|---|
| 2026.07.13 | ₩23,357 | ₩23,357 | ₩21,753 | ₩22,074 | -5.50% | 52.2만 |
|---|
| 2026.07.10 | ₩23,959 | ₩23,959 | ₩22,796 | ₩23,397 | -2.34% | 36.6만 |
|---|
| 2026.07.09 | ₩23,370 | ₩23,932 | ₩22,902 | ₩23,905 | +2.29% | 35만 |
|---|
| 2026.07.08 | ₩23,009 | ₩23,330 | ₩22,488 | ₩23,116 | +0.46% | 42.2만 |
|---|
| 2026.07.07 | ₩24,266 | ₩24,333 | ₩23,183 | ₩23,370 | -3.69% | 42.5만 |
|---|
| 2026.07.06 | ₩25,269 | ₩25,269 | ₩23,838 | ₩24,066 | -4.76% | 55.1만 |
|---|
| 2026.07.02 | ₩24,935 | ₩25,951 | ₩24,106 | ₩25,028 | +0.38% | 59.8만 |
|---|
| 2026.07.01 | ₩23,705 | ₩25,657 | ₩23,705 | ₩25,028 | +5.58% | 51.2만 |
|---|
| 2026.06.30 | ₩25,590 | ₩25,777 | ₩23,370 | ₩23,852 | -6.79% | 102.1만 |
|---|
| 2026.06.29 | ₩24,694 | ₩26,245 | ₩24,641 | ₩25,978 | +5.20% | 87.8만 |
|---|
| 2026.06.26 | ₩23,304 | ₩24,921 | ₩22,862 | ₩24,707 | +6.02% | 149.4만 |
|---|
| 2026.06.25 | ₩24,400 | ₩25,496 | ₩23,638 | ₩24,012 | -1.59% | 62.9만 |
|---|
| 2026.06.24 | ₩24,748 | ₩25,710 | ₩23,785 | ₩24,039 | -2.86% | 64.7만 |
|---|
| 2026.06.23 | ₩22,060 | ₩25,322 | ₩21,726 | ₩24,774 | +12.30% | 139.7만 |
|---|
| 2026.06.22 | ₩23,919 | ₩24,534 | ₩22,675 | ₩22,809 | -4.64% | 87만 |
|---|
| 2026.06.18 | ₩23,665 | ₩25,202 | ₩22,568 | ₩23,758 | +0.40% | 208.1만 |
|---|
| 2026.06.17 | ₩24,266 | ₩25,015 | ₩22,287 | ₩22,475 | -7.38% | 688.4만 |
|---|
| 2026.06.16 | ₩18,303 | ₩18,370 | ₩17,768 | ₩17,835 | -2.56% | 24.2만 |
|---|
| 2026.06.15 | ₩18,397 | ₩18,771 | ₩17,715 | ₩18,076 | -1.74% | 32.5만 |
|---|
| 2026.06.12 | ₩18,450 | ₩18,878 | ₩17,474 | ₩17,969 | -2.61% | 44.9만 |
|---|
| 2026.06.11 | ₩18,704 | ₩18,865 | ₩17,916 | ₩18,504 | -1.07% | 35.9만 |
|---|
| 2026.06.10 | ₩18,103 | ₩18,985 | ₩17,982 | ₩18,383 | +1.55% | 39.9만 |
|---|
| 2026.06.09 | ₩18,343 | ₩18,704 | ₩17,140 | ₩18,170 | -0.95% | 33.9만 |
|---|
| 2026.06.08 | ₩17,635 | ₩18,156 | ₩17,153 | ₩17,889 | +1.44% | 34만 |
|---|
| 2026.06.05 | ₩18,932 | ₩18,985 | ₩17,006 | ₩17,234 | -8.97% | 62.6만 |
|---|
| 2026.06.04 | ₩17,728 | ₩20,188 | ₩17,715 | ₩19,146 | +7.99% | 107.2만 |
|---|
| 2026.06.03 | ₩16,431 | ₩18,076 | ₩16,191 | ₩17,782 | +8.22% | 74.3만 |
|---|
| 2026.06.02 | ₩16,619 | ₩16,645 | ₩16,004 | ₩16,538 | -0.48% | 53.7만 |
|---|
| 2026.06.01 | ₩16,498 | ₩17,180 | ₩15,883 | ₩16,899 | +2.43% | 51.7만 |
|---|
| 2026.05.29 | ₩17,488 | ₩17,862 | ₩16,057 | ₩16,940 | -3.13% | 159.8만 |
|---|
| 2026.05.28 | ₩15,415 | ₩16,458 | ₩15,028 | ₩16,365 | +6.16% | 47.2만 |
|---|
| 2026.05.27 | ₩15,616 | ₩15,643 | ₩15,108 | ₩15,375 | -1.54% | 51.4만 |
|---|
| 2026.05.26 | ₩15,616 | ₩16,485 | ₩15,268 | ₩15,803 | +1.20% | 50.8만 |
|---|
| 2026.05.22 | ₩15,723 | ₩16,057 | ₩15,268 | ₩15,295 | -2.72% | 46만 |
|---|
| 2026.05.21 | ₩14,787 | ₩15,750 | ₩14,627 | ₩15,643 | +5.79% | 40.5만 |
|---|
| 2026.05.20 | ₩15,081 | ₩15,228 | ₩14,680 | ₩14,974 | -0.71% | 40.5만 |
|---|
| 2026.05.19 | ₩14,800 | ₩15,081 | ₩14,613 | ₩14,934 | +0.90% | 36.9만 |
|---|
| 2026.05.18 | ₩15,723 | ₩16,325 | ₩14,774 | ₩14,881 | -5.36% | 67.9만 |
|---|
| 2026.05.15 | ₩16,525 | ₩16,792 | ₩15,522 | ₩15,562 | -5.83% | 72.7만 |
|---|
| 2026.05.14 | ₩15,923 | ₩18,170 | ₩15,148 | ₩17,073 | +7.22% | 109.6만 |
|---|
| 2026.05.13 | ₩16,833 | ₩17,087 | ₩16,030 | ₩16,298 | -3.18% | 78.2만 |
|---|
| 2026.05.12 | ₩16,231 | ₩17,461 | ₩15,803 | ₩16,899 | +4.12% | 95.3만 |
|---|
| 2026.05.11 | ₩16,899 | ₩17,234 | ₩16,030 | ₩16,458 | -2.61% | 58.8만 |
|---|
| 2026.05.08 | ₩15,790 | ₩17,514 | ₩15,215 | ₩17,140 | +8.55% | 123.7만 |
|---|
| 2026.05.07 | ₩15,201 | ₩16,071 | ₩15,201 | ₩15,616 | +2.73% | 36.6만 |
|---|
| 2026.05.06 | ₩15,068 | ₩15,629 | ₩14,493 | ₩15,335 | +1.77% | 34.7만 |
|---|
| 2026.05.05 | ₩15,121 | ₩15,175 | ₩14,319 | ₩14,840 | -1.86% | 30만 |
|---|
| 2026.05.04 | ₩15,148 | ₩15,683 | ₩14,800 | ₩14,947 | -1.32% | 34만 |
|---|
| 2026.05.01 | ₩15,201 | ₩15,362 | ₩14,800 | ₩15,201 | 0.00% | 34.9만 |
|---|
| 2026.04.30 | ₩13,838 | ₩15,081 | ₩13,717 | ₩14,947 | +8.02% | 49.5만 |
|---|
| 2026.04.29 | ₩14,707 | ₩14,734 | ₩13,570 | ₩13,824 | -6.00% | 33.3만 |
|---|
| 2026.04.28 | ₩14,907 | ₩15,282 | ₩14,573 | ₩14,814 | -0.63% | 27.8만 |
|---|
| 2026.04.27 | ₩15,509 | ₩15,763 | ₩14,774 | ₩14,988 | -3.36% | 42.8만 |
|---|
| 2026.04.24 | ₩14,506 | ₩15,803 | ₩14,105 | ₩15,750 | +8.57% | 55.8만 |
|---|
| 2026.04.23 | ₩14,734 | ₩14,760 | ₩13,945 | ₩14,373 | -2.45% | 32.7만 |
|---|
| 2026.04.22 | ₩14,613 | ₩14,974 | ₩14,413 | ₩14,693 | +0.55% | 43만 |
|---|
| 2026.04.21 | ₩15,041 | ₩15,201 | ₩14,225 | ₩14,332 | -4.71% | 40.9만 |
|---|
| 2026.04.20 | ₩15,750 | ₩15,750 | ₩14,894 | ₩14,921 | -5.26% | 49.7만 |
|---|
| 2026.04.17 | ₩14,373 | ₩15,803 | ₩14,172 | ₩15,763 | +9.67% | 60.1만 |
|---|
| 2026.04.16 | ₩14,132 | ₩14,306 | ₩13,824 | ₩14,038 | -0.66% | 27.3만 |
|---|
| 2026.04.15 | ₩13,878 | ₩14,373 | ₩13,878 | ₩13,985 | +0.77% | 29.1만 |
|---|
| 2026.04.14 | ₩13,610 | ₩13,945 | ₩13,503 | ₩13,878 | +1.96% | 42.1만 |
|---|
| 2026.04.13 | ₩11,632 | ₩13,383 | ₩11,552 | ₩13,383 | +15.06% | 72.7만 |
|---|
| 2026.04.10 | ₩11,966 | ₩12,153 | ₩11,057 | ₩11,605 | -3.02% | 68.6만 |
|---|
| 2026.04.09 | ₩12,113 | ₩12,220 | ₩11,819 | ₩11,979 | -1.10% | 52.8만 |
|---|
| 2026.04.08 | ₩12,648 | ₩12,969 | ₩12,060 | ₩12,260 | -3.07% | 58.5만 |
|---|
| 2026.04.07 | ₩12,380 | ₩12,407 | ₩11,899 | ₩12,126 | -2.05% | 79.8만 |
|---|
| 2026.04.06 | ₩12,314 | ₩12,741 | ₩12,086 | ₩12,541 | +1.85% | 43.2만 |
|---|
| 2026.04.02 | ₩11,765 | ₩12,541 | ₩11,605 | ₩12,528 | +6.48% | 68.1만 |
|---|
| 2026.04.01 | ₩12,247 | ₩12,675 | ₩12,100 | ₩12,220 | -0.22% | 44.6만 |
|---|
| 2026.03.31 | ₩11,832 | ₩12,327 | ₩11,672 | ₩12,167 | +2.82% | 47.1만 |
|---|
| 2026.03.30 | ₩12,060 | ₩12,153 | ₩11,498 | ₩11,578 | -3.99% | 66.5만 |
|---|
| 2026.03.27 | ₩12,434 | ₩12,554 | ₩12,100 | ₩12,126 | -2.47% | 37.4만 |
|---|
| 2026.03.26 | ₩12,541 | ₩13,076 | ₩12,501 | ₩12,554 | +0.11% | 46.2만 |
|---|
| 2026.03.25 | ₩12,875 | ₩13,236 | ₩12,487 | ₩12,688 | -1.45% | 59.2만 |
|---|
| 2026.03.24 | ₩12,568 | ₩12,795 | ₩12,367 | ₩12,594 | +0.21% | 51.1만 |
|---|
| 2026.03.23 | ₩12,300 | ₩13,116 | ₩12,193 | ₩12,715 | +3.37% | 84.9만 |
|---|
| 2026.03.20 | ₩12,233 | ₩12,795 | ₩11,939 | ₩12,073 | -1.31% | 128만 |
|---|
| 2026.03.19 | ₩12,795 | ₩12,795 | ₩12,033 | ₩12,273 | -4.08% | 118.7만 |
|---|
| 2026.03.18 | ₩14,306 | ₩14,586 | ₩12,554 | ₩12,848 | -10.19% | 152만 |
|---|
| 2026.03.17 | ₩14,827 | ₩15,161 | ₩14,707 | ₩14,921 | +0.63% | 44.9만 |
|---|
| 2026.03.16 | ₩14,707 | ₩15,362 | ₩14,586 | ₩14,747 | +0.27% | 50.2만 |
|---|
| 2026.03.13 | ₩15,576 | ₩15,897 | ₩14,266 | ₩14,426 | -7.38% | 60.5만 |
|---|
| 2026.03.12 | ₩15,322 | ₩15,910 | ₩15,161 | ₩15,415 | +0.61% | 48.3만 |
|---|
| 2026.03.11 | ₩15,295 | ₩15,883 | ₩15,228 | ₩15,536 | +1.57% | 56.4만 |
|---|
| 2026.03.10 | ₩15,228 | ₩15,750 | ₩14,854 | ₩15,135 | -0.61% | 96.7만 |
|---|
| 2026.03.09 | ₩14,466 | ₩15,696 | ₩14,386 | ₩15,429 | +6.65% | 197.7만 |
|---|
| 2026.03.06 | ₩12,033 | ₩14,145 | ₩11,912 | ₩13,370 | +11.11% | 212.5만 |
|---|
| 2026.03.05 | ₩12,019 | ₩12,594 | ₩11,632 | ₩12,367 | +2.89% | 121.1만 |
|---|
| 2026.03.04 | ₩12,006 | ₩12,300 | ₩11,538 | ₩11,953 | -0.45% | 122.5만 |
|---|
| 2026.03.03 | ₩12,701 | ₩12,768 | ₩11,806 | ₩11,819 | -6.95% | 194.2만 |
|---|
| 2026.03.02 | ₩13,249 | ₩14,025 | ₩12,100 | ₩13,102 | -1.11% | 404.5만 |
|---|
| 2026.02.27 | ₩18,597 | ₩18,851 | ₩16,739 | ₩16,806 | -9.63% | 109.9만 |
|---|
| 2026.02.26 | ₩19,814 | ₩20,055 | ₩17,247 | ₩19,293 | -2.63% | 142.1만 |
|---|
| 2026.02.25 | ₩19,587 | ₩20,402 | ₩19,373 | ₩20,269 | +3.48% | 56.8만 |
|---|
| 2026.02.24 | ₩19,654 | ₩20,175 | ₩19,025 | ₩19,453 | -1.02% | 41만 |
|---|
| 2026.02.23 | ₩18,878 | ₩19,934 | ₩18,330 | ₩19,734 | +4.53% | 73.6만 |
|---|
| 2026.02.20 | ₩19,159 | ₩19,426 | ₩18,785 | ₩18,918 | -1.26% | 32.6만 |
|---|
| 2026.02.19 | ₩18,838 | ₩19,226 | ₩18,450 | ₩19,186 | +1.85% | 28.3만 |
|---|
| 2026.02.18 | ₩18,277 | ₩19,426 | ₩18,183 | ₩18,972 | +3.80% | 57.3만 |
|---|
| 2026.02.17 | ₩18,049 | ₩18,731 | ₩17,956 | ₩18,156 | +0.59% | 46만 |
|---|
| 2026.02.13 | ₩17,608 | ₩18,932 | ₩17,555 | ₩18,116 | +2.89% | 64.1만 |
|---|
| 2026.02.12 | ₩17,822 | ₩18,210 | ₩16,779 | ₩17,434 | -2.18% | 57.3만 |
|---|
| 2026.02.11 | ₩18,196 | ₩18,370 | ₩17,220 | ₩17,875 | -1.76% | 43.2만 |
|---|
| 2026.02.10 | ₩18,838 | ₩19,279 | ₩18,129 | ₩18,170 | -3.55% | 46.4만 |
|---|
| 2026.02.09 | ₩18,036 | ₩18,918 | ₩17,541 | ₩18,865 | +4.60% | 43.9만 |
|---|
| 2026.02.06 | ₩16,980 | ₩18,183 | ₩16,980 | ₩17,996 | +5.98% | 42.3만 |
|---|
| 2026.02.05 | ₩17,341 | ₩17,621 | ₩16,538 | ₩16,806 | -3.08% | 76.5만 |
|---|
| 2026.02.04 | ₩18,704 | ₩18,811 | ₩16,926 | ₩17,795 | -4.86% | 87.9만 |
|---|
| 2026.02.03 | ₩17,702 | ₩19,159 | ₩17,662 | ₩18,638 | +5.29% | 72.3만 |
|---|
| 2026.02.02 | ₩17,127 | ₩18,183 | ₩17,073 | ₩17,702 | +3.36% | 57.8만 |
|---|
| 2026.01.30 | ₩17,702 | ₩18,129 | ₩17,113 | ₩17,287 | -2.34% | 58.1만 |
|---|
| 2026.01.29 | ₩17,822 | ₩17,996 | ₩17,314 | ₩17,942 | +0.68% | 59.7만 |
|---|
| 2026.01.28 | ₩19,306 | ₩19,453 | ₩17,916 | ₩17,956 | -6.99% | 80.1만 |
|---|
| 2026.01.27 | ₩18,985 | ₩19,306 | ₩18,584 | ₩19,239 | +1.34% | 42.2만 |
|---|
| 2026.01.26 | ₩20,924 | ₩20,924 | ₩18,958 | ₩18,985 | -9.27% | 81.6만 |
|---|
| 2026.01.23 | ₩19,747 | ₩22,060 | ₩19,560 | ₩20,964 | +6.16% | 152.8만 |
|---|
| 2026.01.22 | ₩18,945 | ₩19,440 | ₩18,758 | ₩18,998 | +0.28% | 34.9만 |
|---|
| 2026.01.21 | ₩18,785 | ₩18,945 | ₩18,063 | ₩18,731 | -0.28% | 48.7만 |
|---|
| 2026.01.20 | ₩18,865 | ₩19,199 | ₩18,183 | ₩18,584 | -1.49% | 71.6만 |
|---|
| 2026.01.16 | ₩19,587 | ₩20,175 | ₩19,119 | ₩19,587 | 0.00% | 64.5만 |
|---|
| 2026.01.15 | ₩20,295 | ₩20,349 | ₩19,226 | ₩19,587 | -3.49% | 79.7만 |
|---|
| 2026.01.14 | ₩19,279 | ₩20,710 | ₩18,718 | ₩20,603 | +6.87% | 67.2만 |
|---|
| 2026.01.13 | ₩20,924 | ₩20,937 | ₩18,450 | ₩19,346 | -7.54% | 144.6만 |
|---|
| 2026.01.12 | ₩20,937 | ₩21,084 | ₩19,359 | ₩20,924 | -0.06% | 91만 |
|---|
| 2026.01.09 | ₩22,167 | ₩22,167 | ₩19,934 | ₩19,948 | -10.01% | 128.5만 |
|---|
| 2026.01.08 | ₩20,429 | ₩20,991 | ₩19,814 | ₩20,469 | +0.20% | 50.7만 |
|---|
| 2026.01.07 | ₩20,416 | ₩21,111 | ₩19,827 | ₩20,442 | +0.13% | 47.1만 |
|---|
| 2026.01.06 | ₩18,985 | ₩20,576 | ₩18,851 | ₩20,416 | +7.54% | 67.4만 |
|---|
| 2026.01.05 | ₩20,081 | ₩20,242 | ₩18,945 | ₩18,972 | -5.53% | 72.6만 |
|---|
| 2026.01.02 | ₩18,611 | ₩18,851 | ₩18,049 | ₩18,758 | +0.79% | 36.7만 |
|---|
| 2025.12.31 | ₩18,170 | ₩18,424 | ₩17,942 | ₩18,290 | +0.66% | 38.3만 |
|---|
| 2025.12.30 | ₩18,236 | ₩18,557 | ₩18,049 | ₩18,143 | -0.51% | 31.3만 |
|---|
| 2025.12.29 | ₩18,584 | ₩18,998 | ₩17,996 | ₩18,250 | -1.80% | 40.8만 |
|---|
| 2025.12.26 | ₩19,373 | ₩19,373 | ₩18,597 | ₩18,744 | -3.24% | 38.6만 |
|---|
| 2025.12.24 | ₩19,253 | ₩19,533 | ₩18,798 | ₩19,373 | +0.63% | 22.2만 |
|---|
| 2025.12.23 | ₩19,386 | ₩19,480 | ₩18,731 | ₩19,212 | -0.90% | 39.8만 |
|---|
| 2025.12.22 | ₩19,226 | ₩20,429 | ₩19,052 | ₩19,533 | +1.60% | 76.8만 |
|---|
| 2025.12.19 | ₩18,250 | ₩19,105 | ₩18,129 | ₩18,985 | +4.03% | 75.1만 |
|---|
| 2025.12.18 | ₩18,397 | ₩19,186 | ₩18,116 | ₩18,250 | -0.80% | 62.8만 |
|---|
| 2025.12.17 | ₩18,410 | ₩19,894 | ₩18,009 | ₩18,129 | -1.53% | 118.5만 |
|---|
| 2025.12.16 | ₩17,568 | ₩19,186 | ₩17,314 | ₩18,477 | +5.18% | 192.6만 |
|---|
| 2025.12.15 | ₩17,153 | ₩17,207 | ₩16,378 | ₩16,552 | -3.51% | 92.6만 |
|---|
| 2025.12.12 | ₩17,541 | ₩18,116 | ₩16,940 | ₩16,993 | -3.12% | 60.7만 |
|---|
| 2025.12.11 | ₩17,421 | ₩17,982 | ₩16,966 | ₩17,341 | -0.46% | 97.9만 |
|---|
| 2025.12.10 | ₩18,089 | ₩18,089 | ₩17,407 | ₩17,528 | -3.10% | 66.3만 |
|---|
| 2025.12.09 | ₩18,303 | ₩18,330 | ₩17,595 | ₩17,956 | -1.90% | 82.9만 |
|---|
| 2025.12.08 | ₩18,357 | ₩18,905 | ₩17,996 | ₩18,303 | -0.29% | 78.6만 |
|---|
| 2025.12.05 | ₩18,838 | ₩18,958 | ₩18,036 | ₩18,103 | -3.90% | 52.6만 |
|---|
| 2025.12.04 | ₩18,317 | ₩18,972 | ₩18,183 | ₩18,798 | +2.63% | 48.1만 |
|---|
| 2025.12.03 | ₩17,809 | ₩18,905 | ₩17,381 | ₩18,825 | +5.71% | 63.8만 |
|---|
| 2025.12.02 | ₩18,638 | ₩19,159 | ₩17,715 | ₩17,835 | -4.30% | 63.3만 |
|---|
| 2025.12.01 | ₩18,851 | ₩19,319 | ₩18,076 | ₩18,370 | -2.55% | 61만 |
|---|
| 2025.11.28 | ₩19,359 | ₩19,507 | ₩18,945 | ₩19,333 | -0.14% | 16.7만 |
|---|
| 2025.11.26 | ₩19,520 | ₩19,667 | ₩18,985 | ₩19,306 | -1.10% | 37.9만 |
|---|
| 2025.11.25 | ₩19,186 | ₩19,694 | ₩18,851 | ₩19,520 | +1.74% | 40.9만 |
|---|
| 2025.11.24 | ₩18,638 | ₩19,426 | ₩18,638 | ₩19,253 | +3.30% | 49.5만 |
|---|
| 2025.11.21 | ₩18,009 | ₩18,878 | ₩17,822 | ₩18,477 | +2.60% | 46만 |
|---|
| 2025.11.20 | ₩19,253 | ₩19,560 | ₩18,022 | ₩18,063 | -6.18% | 67.7만 |
|---|
| 2025.11.19 | ₩19,239 | ₩19,306 | ₩18,129 | ₩18,704 | -2.78% | 68.9만 |
|---|
| 2025.11.18 | ₩18,865 | ₩19,493 | ₩18,517 | ₩19,119 | +1.35% | 58.7만 |
|---|
| 2025.11.17 | ₩20,456 | ₩20,817 | ₩18,811 | ₩18,998 | -7.12% | 95.8만 |
|---|
| 2025.11.14 | ₩19,948 | ₩21,392 | ₩19,948 | ₩20,630 | +3.42% | 59.1만 |
|---|
| 2025.11.13 | ₩22,074 | ₩22,074 | ₩20,630 | ₩20,723 | -6.12% | 66.5만 |
|---|
| 2025.11.12 | ₩23,304 | ₩23,598 | ₩21,779 | ₩22,341 | -4.13% | 55.4만 |
|---|
| 2025.11.11 | ₩22,194 | ₩23,772 | ₩21,392 | ₩23,263 | +4.82% | 99.2만 |
|---|
| 2025.11.10 | ₩22,167 | ₩22,876 | ₩21,164 | ₩22,100 | -0.30% | 104.2만 |
|---|
| 2025.11.07 | ₩20,015 | ₩21,713 | ₩19,667 | ₩21,138 | +5.61% | 204.9만 |
|---|
| 2025.11.06 | ₩22,889 | ₩25,015 | ₩22,180 | ₩24,373 | +6.48% | 175.1만 |
|---|
| 2025.11.05 | ₩23,624 | ₩23,745 | ₩22,595 | ₩22,702 | -3.90% | 96.1만 |
|---|
| 2025.11.04 | ₩23,491 | ₩24,788 | ₩22,929 | ₩23,424 | -0.28% | 123.9만 |
|---|
| 2025.11.03 | ₩21,873 | ₩26,312 | ₩20,803 | ₩25,403 | +16.14% | 430만 |
|---|
| 2025.10.31 | ₩31,660 | ₩33,090 | ₩30,617 | ₩31,045 | -1.94% | 52.8만 |
|---|
| 2025.10.30 | ₩31,914 | ₩33,398 | ₩31,486 | ₩31,660 | -0.80% | 47.2만 |
|---|
| 2025.10.29 | ₩35,818 | ₩35,898 | ₩32,088 | ₩32,235 | -10.00% | 103.9만 |
|---|
| 2025.10.28 | ₩33,852 | ₩36,459 | ₩33,264 | ₩36,072 | +6.56% | 88.6만 |
|---|
| 2025.10.27 | ₩33,157 | ₩34,842 | ₩32,235 | ₩34,040 | +2.66% | 51.2만 |
|---|
| 2025.10.24 | ₩34,668 | ₩35,724 | ₩33,077 | ₩33,077 | -4.59% | 59.9만 |
|---|
| 2025.10.23 | ₩32,569 | ₩34,066 | ₩32,275 | ₩33,785 | +3.74% | 46.9만 |
|---|
| 2025.10.22 | ₩33,438 | ₩34,374 | ₩31,713 | ₩32,475 | -2.88% | 53.3만 |
|---|
| 2025.10.21 | ₩36,286 | ₩36,286 | ₩33,344 | ₩33,398 | -7.96% | 62.6만 |
|---|
| 2025.10.20 | ₩34,093 | ₩37,569 | ₩34,093 | ₩36,526 | +7.14% | 94.1만 |
|---|
| 2025.10.17 | ₩32,997 | ₩34,761 | ₩31,379 | ₩33,933 | +2.84% | 70.2만 |
|---|
| 2025.10.16 | ₩33,144 | ₩34,187 | ₩32,355 | ₩33,799 | +1.98% | 70.9만 |
|---|
| 2025.10.15 | ₩34,761 | ₩34,761 | ₩31,833 | ₩33,197 | -4.50% | 85.2만 |
|---|
| 2025.10.14 | ₩34,066 | ₩36,018 | ₩32,489 | ₩34,802 | +2.16% | 76.8만 |
|---|
| 2025.10.13 | ₩35,911 | ₩37,101 | ₩34,080 | ₩35,122 | -2.20% | 90.5만 |
|---|
| 2025.10.10 | ₩39,053 | ₩39,240 | ₩34,775 | ₩34,909 | -10.61% | 106.5만 |
|---|