시장 데이터를 불러오는 중
전체 종목
컴퍼스패스웨이스 ADR 과거 주가
COMPASS Pathways Plc - American Depository Shares · CMPS · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
COMPASS Pathways Plc - American Depository Shares · CMPS · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,670 | ₩16,193 | ₩15,315 | ₩16,093 | +2.70% | 228.5만 |
| 2026.10.08 | ₩15,684 | ₩15,811 | ₩14,926 | ₩15,382 | -1.92% | 283.2만 |
| 2026.10.07 | ₩15,422 | ₩15,905 | ₩15,355 | ₩15,677 | +1.65% | 158.2만 |
| 2026.10.06 | ₩15,717 | ₩15,825 | ₩14,980 | ₩15,503 | -1.37% | 279.6만 |
| 2026.10.05 | ₩16,093 | ₩16,169 | ₩15,114 | ₩15,556 | -3.33% | 377.2만 |
| 2026.10.02 | ₩16,093 | ₩16,187 | ₩15,597 | ₩15,959 | -0.83% | 266.4만 |
| 2026.10.01 | ₩16,602 | ₩16,710 | ₩15,851 | ₩16,026 | -3.47% | 388.8만 |
| 2026.09.30 | ₩17,581 | ₩17,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,656 |
| ₩16,683 |
| -5.11% |
| 304.9만 |
| 2026.09.29 | ₩17,850 | ₩17,850 | ₩17,219 | ₩17,380 | -2.63% | 249.7만 |
|---|
| 2026.09.28 | ₩17,568 | ₩18,091 | ₩17,193 | ₩17,742 | +0.99% | 178.2만 |
|---|
| 2026.09.25 | ₩17,702 | ₩18,037 | ₩17,474 | ₩17,514 | -1.06% | 222.8만 |
|---|
| 2026.09.24 | ₩18,239 | ₩18,467 | ₩17,367 | ₩17,555 | -3.75% | 391.3만 |
|---|
| 2026.09.23 | ₩19,660 | ₩19,741 | ₩18,426 | ₩18,440 | -6.21% | 257.4만 |
|---|
| 2026.09.22 | ₩20,290 | ₩20,585 | ₩19,533 | ₩19,821 | -2.31% | 231.5만 |
|---|
| 2026.09.21 | ₩20,787 | ₩20,854 | ₩19,955 | ₩20,129 | -3.16% | 344.7만 |
|---|
| 2026.09.18 | ₩20,250 | ₩20,686 | ₩19,794 | ₩20,371 | +0.60% | 357.4만 |
|---|
| 2026.09.17 | ₩18,855 | ₩20,666 | ₩18,775 | ₩20,116 | +6.69% | 496.5만 |
|---|
| 2026.09.16 | ₩18,574 | ₩19,191 | ₩18,319 | ₩18,507 | -0.36% | 198.5만 |
|---|
| 2026.09.15 | ₩19,613 | ₩19,714 | ₩18,373 | ₩18,520 | -5.57% | 210.4만 |
|---|
| 2026.09.14 | ₩19,043 | ₩20,129 | ₩18,922 | ₩19,499 | +2.39% | 253.8만 |
|---|
| 2026.09.11 | ₩18,949 | ₩19,647 | ₩18,949 | ₩19,244 | +1.56% | 201.5만 |
|---|
| 2026.09.10 | ₩19,995 | ₩20,129 | ₩18,775 | ₩19,070 | -4.63% | 332.2만 |
|---|
| 2026.09.09 | ₩19,043 | ₩21,283 | ₩18,842 | ₩20,344 | +6.83% | 774.2만 |
|---|
| 2026.09.08 | ₩17,809 | ₩19,378 | ₩17,675 | ₩18,829 | +5.72% | 336.2만 |
|---|
| 2026.09.04 | ₩17,662 | ₩17,949 | ₩17,501 | ₩17,796 | +0.76% | 78.9만 |
|---|
| 2026.09.03 | ₩17,474 | ₩17,836 | ₩17,065 | ₩17,823 | +2.00% | 182.8만 |
|---|
| 2026.09.02 | ₩17,850 | ₩18,239 | ₩17,434 | ₩17,742 | -0.60% | 192.5만 |
|---|
| 2026.09.01 | ₩17,984 | ₩18,095 | ₩17,595 | ₩17,756 | -1.27% | 189.1만 |
|---|
| 2026.08.31 | ₩18,500 | ₩18,693 | ₩18,015 | ₩18,118 | -2.07% | 177.4만 |
|---|
| 2026.08.28 | ₩19,573 | ₩19,727 | ₩18,357 | ₩18,413 | -5.93% | 264.4만 |
|---|
| 2026.08.27 | ₩19,620 | ₩20,022 | ₩19,311 | ₩19,633 | +0.07% | 165.7만 |
|---|
| 2026.08.26 | ₩19,834 | ₩20,129 | ₩19,533 | ₩19,593 | -1.22% | 173.8만 |
|---|
| 2026.08.25 | ₩19,311 | ₩20,009 | ₩19,177 | ₩19,955 | +3.33% | 228만 |
|---|
| 2026.08.24 | ₩17,977 | ₩19,204 | ₩17,541 | ₩19,043 | +5.93% | 277.5만 |
|---|
| 2026.08.21 | ₩18,534 | ₩18,802 | ₩17,836 | ₩17,876 | -3.55% | 208.1만 |
|---|
| 2026.08.20 | ₩18,775 | ₩19,043 | ₩18,306 | ₩18,534 | -1.29% | 203.8만 |
|---|
| 2026.08.19 | ₩18,681 | ₩19,003 | ₩18,346 | ₩18,788 | +0.57% | 283.6만 |
|---|
| 2026.08.18 | ₩18,171 | ₩18,775 | ₩17,729 | ₩18,641 | +2.58% | 327.1만 |
|---|
| 2026.08.17 | ₩17,957 | ₩18,507 | ₩17,796 | ₩18,399 | +2.46% | 179.5만 |
|---|
| 2026.08.14 | ₩17,783 | ₩18,078 | ₩17,514 | ₩18,037 | +1.43% | 135.7만 |
|---|
| 2026.08.13 | ₩19,043 | ₩19,043 | ₩17,809 | ₩17,823 | -6.41% | 238.7만 |
|---|
| 2026.08.12 | ₩18,440 | ₩19,566 | ₩18,306 | ₩19,070 | +3.42% | 408.6만 |
|---|
| 2026.08.11 | ₩18,078 | ₩18,359 | ₩17,702 | ₩17,944 | -0.74% | 219.1만 |
|---|
| 2026.08.10 | ₩18,239 | ₩18,265 | ₩17,528 | ₩17,675 | -3.09% | 181.8만 |
|---|
| 2026.08.07 | ₩18,118 | ₩18,882 | ₩17,783 | ₩18,158 | +0.22% | 339.3만 |
|---|
| 2026.08.06 | ₩18,011 | ₩18,467 | ₩17,783 | ₩18,171 | +0.89% | 342.3만 |
|---|
| 2026.08.05 | ₩15,556 | ₩18,306 | ₩15,556 | ₩18,212 | +17.07% | 768.3만 |
|---|
| 2026.08.04 | ₩15,221 | ₩15,919 | ₩15,020 | ₩15,825 | +3.96% | 237만 |
|---|
| 2026.08.03 | ₩15,094 | ₩15,473 | ₩14,780 | ₩15,087 | -0.04% | 277.5만 |
|---|
| 2026.07.31 | ₩15,556 | ₩15,811 | ₩15,020 | ₩15,221 | -2.16% | 198.6만 |
|---|
| 2026.07.30 | ₩14,644 | ₩15,556 | ₩14,524 | ₩15,516 | +5.95% | 196.1만 |
|---|
| 2026.07.29 | ₩14,484 | ₩14,980 | ₩14,282 | ₩14,618 | +0.93% | 276.1만 |
|---|
| 2026.07.28 | ₩15,020 | ₩15,202 | ₩14,202 | ₩14,551 | -3.12% | 267.1만 |
|---|
| 2026.07.27 | ₩15,100 | ₩15,784 | ₩15,027 | ₩15,114 | +0.09% | 298.4만 |
|---|
| 2026.07.24 | ₩15,851 | ₩15,945 | ₩14,765 | ₩15,100 | -4.74% | 362.7만 |
|---|
| 2026.07.23 | ₩15,825 | ₩16,026 | ₩15,570 | ₩15,704 | -0.76% | 182.2만 |
|---|
| 2026.07.22 | ₩16,160 | ₩16,361 | ₩15,892 | ₩15,999 | -1.00% | 172.7만 |
|---|
| 2026.07.21 | ₩15,811 | ₩16,435 | ₩15,395 | ₩16,334 | +3.31% | 287.9만 |
|---|
| 2026.07.20 | ₩16,307 | ₩16,616 | ₩15,603 | ₩15,650 | -4.03% | 557.9만 |
|---|
| 2026.07.17 | ₩16,723 | ₩17,488 | ₩16,120 | ₩16,562 | -0.96% | 716.1만 |
|---|
| 2026.07.16 | ₩19,439 | ₩19,580 | ₩16,435 | ₩16,670 | -14.25% | 1193만 |
|---|
| 2026.07.15 | ₩17,836 | ₩17,996 | ₩16,991 | ₩17,850 | +0.08% | 335.9만 |
|---|
| 2026.07.14 | ₩17,702 | ₩18,145 | ₩17,355 | ₩17,957 | +1.44% | 279.8만 |
|---|
| 2026.07.13 | ₩18,051 | ₩18,212 | ₩17,313 | ₩17,682 | -2.04% | 303.3만 |
|---|
| 2026.07.10 | ₩18,688 | ₩18,795 | ₩17,441 | ₩18,292 | -2.12% | 418.8만 |
|---|
| 2026.07.09 | ₩18,748 | ₩18,829 | ₩18,051 | ₩18,239 | -2.72% | 302.3만 |
|---|
| 2026.07.08 | ₩17,128 | ₩18,735 | ₩16,965 | ₩18,728 | +9.34% | 753.3만 |
|---|
| 2026.07.07 | ₩15,758 | ₩17,742 | ₩15,503 | ₩17,420 | +10.55% | 1423.3만 |
|---|
| 2026.07.06 | ₩18,399 | ₩18,976 | ₩17,206 | ₩17,219 | -6.41% | 320.2만 |
|---|
| 2026.07.02 | ₩17,917 | ₩18,507 | ₩17,144 | ₩18,265 | +1.95% | 410.2만 |
|---|
| 2026.07.01 | ₩18,775 | ₩18,949 | ₩17,796 | ₩17,823 | -5.07% | 474.4만 |
|---|
| 2026.06.30 | ₩20,223 | ₩20,639 | ₩18,963 | ₩18,976 | -6.17% | 346.8만 |
|---|
| 2026.06.29 | ₩19,647 | ₩20,652 | ₩19,137 | ₩20,210 | +2.87% | 360.2만 |
|---|
| 2026.06.26 | ₩18,171 | ₩20,036 | ₩17,890 | ₩19,875 | +9.37% | 548.7만 |
|---|
| 2026.06.25 | ₩17,032 | ₩18,279 | ₩17,032 | ₩18,212 | +6.93% | 317만 |
|---|
| 2026.06.24 | ₩17,085 | ₩18,104 | ₩16,549 | ₩16,871 | -1.26% | 409.9만 |
|---|
| 2026.06.23 | ₩16,374 | ₩17,434 | ₩16,361 | ₩16,965 | +3.60% | 236.4만 |
|---|
| 2026.06.22 | ₩17,159 | ₩17,635 | ₩16,629 | ₩16,938 | -1.29% | 329.4만 |
|---|
| 2026.06.18 | ₩16,361 | ₩16,857 | ₩15,986 | ₩16,804 | +2.70% | 362.5만 |
|---|
| 2026.06.17 | ₩15,543 | ₩16,535 | ₩15,437 | ₩16,012 | +3.02% | 207.9만 |
|---|
| 2026.06.16 | ₩15,717 | ₩15,959 | ₩14,953 | ₩15,409 | -1.96% | 205.6만 |
|---|
| 2026.06.15 | ₩16,629 | ₩16,750 | ₩15,610 | ₩15,811 | -4.92% | 207.7만 |
|---|
| 2026.06.12 | ₩15,395 | ₩16,589 | ₩15,351 | ₩16,200 | +5.23% | 251.3만 |
|---|
| 2026.06.11 | ₩15,020 | ₩15,369 | ₩14,382 | ₩15,302 | +1.88% | 369.7만 |
|---|
| 2026.06.10 | ₩15,007 | ₩15,811 | ₩14,779 | ₩14,792 | -1.43% | 216만 |
|---|
| 2026.06.09 | ₩15,878 | ₩16,093 | ₩14,497 | ₩15,100 | -4.90% | 354.5만 |
|---|
| 2026.06.08 | ₩16,616 | ₩16,616 | ₩15,479 | ₩15,731 | -5.33% | 310.2만 |
|---|
| 2026.06.05 | ₩17,353 | ₩17,478 | ₩15,744 | ₩16,240 | -6.41% | 427만 |
|---|
| 2026.06.04 | ₩16,897 | ₩18,534 | ₩16,801 | ₩17,501 | +3.57% | 353.3만 |
|---|
| 2026.06.03 | ₩17,917 | ₩17,917 | ₩16,763 | ₩17,018 | -5.01% | 320.9만 |
|---|
| 2026.06.02 | ₩19,016 | ₩19,258 | ₩17,838 | ₩17,876 | -5.99% | 539.2만 |
|---|
| 2026.06.01 | ₩17,876 | ₩19,794 | ₩17,555 | ₩19,030 | +6.45% | 895.3만 |
|---|
| 2026.05.29 | ₩15,939 | ₩17,568 | ₩15,825 | ₩17,514 | +9.89% | 455.8만 |
|---|
| 2026.05.28 | ₩15,798 | ₩16,193 | ₩15,275 | ₩15,986 | +1.19% | 255.8만 |
|---|
| 2026.05.27 | ₩16,388 | ₩16,495 | ₩15,489 | ₩15,892 | -3.03% | 287만 |
|---|
| 2026.05.26 | ₩16,455 | ₩16,737 | ₩16,046 | ₩16,395 | -0.37% | 388.1만 |
|---|
| 2026.05.22 | ₩16,144 | ₩16,408 | ₩15,543 | ₩15,838 | -1.89% | 386.5만 |
|---|
| 2026.05.21 | ₩14,363 | ₩16,133 | ₩14,349 | ₩15,543 | +8.22% | 621만 |
|---|
| 2026.05.20 | ₩13,679 | ₩14,725 | ₩13,612 | ₩14,577 | +6.57% | 392.8만 |
|---|
| 2026.05.19 | ₩14,189 | ₩14,189 | ₩13,183 | ₩13,505 | -4.82% | 413.6만 |
|---|
| 2026.05.18 | ₩15,603 | ₩15,623 | ₩13,802 | ₩14,162 | -9.24% | 704.1만 |
|---|
| 2026.05.15 | ₩13,880 | ₩14,336 | ₩13,471 | ₩13,907 | +0.19% | 313.3만 |
|---|
| 2026.05.14 | ₩14,403 | ₩15,121 | ₩14,108 | ₩14,242 | -1.12% | 448.3만 |
|---|
| 2026.05.13 | ₩13,210 | ₩14,859 | ₩12,888 | ₩14,698 | +11.27% | 864.5만 |
|---|
| 2026.05.12 | ₩12,740 | ₩12,814 | ₩12,365 | ₩12,566 | -1.37% | 181.6만 |
|---|
| 2026.05.11 | ₩13,290 | ₩13,370 | ₩12,807 | ₩12,941 | -2.62% | 248.1만 |
|---|
| 2026.05.08 | ₩12,606 | ₩13,370 | ₩12,532 | ₩13,290 | +5.43% | 353.7만 |
|---|
| 2026.05.07 | ₩13,035 | ₩13,142 | ₩12,257 | ₩12,593 | -3.40% | 281.1만 |
|---|
| 2026.05.06 | ₩12,676 | ₩13,142 | ₩12,284 | ₩13,089 | +3.26% | 246.7만 |
|---|
| 2026.05.05 | ₩12,740 | ₩12,835 | ₩12,231 | ₩12,499 | -1.89% | 266.2만 |
|---|
| 2026.05.04 | ₩12,298 | ₩12,908 | ₩12,096 | ₩12,767 | +3.82% | 639만 |
|---|
| 2026.05.01 | ₩12,190 | ₩12,279 | ₩11,748 | ₩12,083 | -0.88% | 347.6만 |
|---|
| 2026.04.30 | ₩11,453 | ₩12,150 | ₩11,024 | ₩12,150 | +6.09% | 268.4만 |
|---|
| 2026.04.29 | ₩11,332 | ₩11,493 | ₩11,064 | ₩11,238 | -0.83% | 211.4만 |
|---|
| 2026.04.28 | ₩11,734 | ₩12,029 | ₩11,252 | ₩11,319 | -3.54% | 313.5만 |
|---|
| 2026.04.27 | ₩12,888 | ₩13,250 | ₩11,868 | ₩11,922 | -7.49% | 523만 |
|---|
| 2026.04.24 | ₩13,028 | ₩13,277 | ₩11,640 | ₩12,847 | -1.39% | 1020.7만 |
|---|
| 2026.04.23 | ₩11,734 | ₩12,740 | ₩11,600 | ₩12,271 | +4.57% | 469만 |
|---|
| 2026.04.22 | ₩12,479 | ₩12,539 | ₩10,876 | ₩11,734 | -5.96% | 705.8만 |
|---|
| 2026.04.21 | ₩13,129 | ₩13,196 | ₩12,137 | ₩12,405 | -5.52% | 863만 |
|---|
| 2026.04.20 | ₩11,594 | ₩13,692 | ₩11,573 | ₩12,687 | +9.43% | 3975.2만 |
|---|
| 2026.04.17 | ₩9,119 | ₩9,320 | ₩8,784 | ₩8,932 | -2.06% | 196.3만 |
|---|
| 2026.04.16 | ₩8,006 | ₩9,052 | ₩7,778 | ₩8,932 | +11.56% | 975.7만 |
|---|
| 2026.04.15 | ₩7,859 | ₩8,020 | ₩7,611 | ₩7,993 | +1.71% | 223.7만 |
|---|
| 2026.04.14 | ₩7,845 | ₩8,020 | ₩7,684 | ₩7,711 | -1.71% | 177.1만 |
|---|
| 2026.04.13 | ₩7,443 | ₩7,872 | ₩7,430 | ₩7,738 | +3.96% | 172.6만 |
|---|
| 2026.04.10 | ₩7,550 | ₩7,644 | ₩7,403 | ₩7,416 | -1.78% | 130.7만 |
|---|
| 2026.04.09 | ₩7,604 | ₩7,655 | ₩7,470 | ₩7,483 | -1.59% | 120.9만 |
|---|
| 2026.04.08 | ₩7,617 | ₩7,885 | ₩7,557 | ₩7,671 | +0.70% | 140.6만 |
|---|
| 2026.04.07 | ₩7,631 | ₩7,631 | ₩7,255 | ₩7,430 | -2.64% | 138.2만 |
|---|
| 2026.04.06 | ₩7,778 | ₩7,872 | ₩7,604 | ₩7,711 | -0.86% | 116만 |
|---|
| 2026.04.02 | ₩7,376 | ₩7,805 | ₩7,310 | ₩7,765 | +5.27% | 131.1만 |
|---|
| 2026.04.01 | ₩7,523 | ₩7,631 | ₩7,470 | ₩7,537 | +0.18% | 156.2만 |
|---|
| 2026.03.31 | ₩7,175 | ₩7,564 | ₩7,168 | ₩7,416 | +3.36% | 198.9만 |
|---|
| 2026.03.30 | ₩7,188 | ₩7,215 | ₩6,880 | ₩7,027 | -2.24% | 115.8만 |
|---|
| 2026.03.27 | ₩7,523 | ₩7,644 | ₩7,114 | ₩7,202 | -4.28% | 167.7만 |
|---|
| 2026.03.26 | ₩7,376 | ₩7,856 | ₩7,322 | ₩7,564 | +2.55% | 195.7만 |
|---|
| 2026.03.25 | ₩7,121 | ₩7,778 | ₩7,121 | ₩7,537 | +5.84% | 206.5만 |
|---|
| 2026.03.24 | ₩7,108 | ₩7,121 | ₩6,544 | ₩7,000 | -1.51% | 217.5만 |
|---|
| 2026.03.23 | ₩7,403 | ₩7,443 | ₩7,041 | ₩7,161 | -3.26% | 402.5만 |
|---|
| 2026.03.20 | ₩7,658 | ₩7,872 | ₩7,215 | ₩7,255 | -5.25% | 274.6만 |
|---|
| 2026.03.19 | ₩7,751 | ₩7,818 | ₩7,470 | ₩7,684 | -0.87% | 266.3만 |
|---|
| 2026.03.18 | ₩8,167 | ₩8,201 | ₩7,872 | ₩7,885 | -3.45% | 174.2만 |
|---|
| 2026.03.17 | ₩8,449 | ₩8,469 | ₩8,113 | ₩8,127 | -3.81% | 270.6만 |
|---|
| 2026.03.16 | ₩8,643 | ₩8,771 | ₩8,395 | ₩8,462 | -2.09% | 289.1만 |
|---|
| 2026.03.13 | ₩8,985 | ₩9,414 | ₩8,469 | ₩8,569 | -4.63% | 192.4만 |
|---|
| 2026.03.12 | ₩9,461 | ₩9,461 | ₩8,885 | ₩8,891 | -6.02% | 190.3만 |
|---|
| 2026.03.11 | ₩10,085 | ₩10,125 | ₩9,186 | ₩9,240 | -8.38% | 214만 |
|---|
| 2026.03.10 | ₩9,213 | ₩10,038 | ₩9,119 | ₩9,978 | +8.30% | 392.3만 |
|---|
| 2026.03.09 | ₩8,724 | ₩9,253 | ₩8,596 | ₩9,200 | +5.46% | 344.2만 |
|---|
| 2026.03.06 | ₩9,213 | ₩9,213 | ₩8,677 | ₩8,824 | -4.22% | 287.2만 |
|---|
| 2026.03.05 | ₩9,387 | ₩9,629 | ₩9,079 | ₩9,086 | -3.21% | 207.1만 |
|---|
| 2026.03.04 | ₩9,414 | ₩9,548 | ₩9,133 | ₩9,455 | +0.43% | 194.6만 |
|---|
| 2026.03.03 | ₩9,146 | ₩9,421 | ₩8,816 | ₩9,320 | +1.91% | 319.4만 |
|---|
| 2026.03.02 | ₩9,025 | ₩9,642 | ₩8,905 | ₩9,414 | +4.31% | 269.8만 |
|---|
| 2026.02.27 | ₩9,843 | ₩9,960 | ₩9,106 | ₩9,253 | -5.99% | 413.1만 |
|---|
| 2026.02.26 | ₩9,830 | ₩10,045 | ₩9,367 | ₩9,830 | 0.00% | 397.6만 |
|---|
| 2026.02.25 | ₩10,822 | ₩10,856 | ₩9,696 | ₩9,978 | -7.81% | 490.8만 |
|---|
| 2026.02.24 | ₩10,594 | ₩10,769 | ₩10,232 | ₩10,715 | +1.14% | 272.1만 |
|---|
| 2026.02.23 | ₩10,863 | ₩10,863 | ₩10,045 | ₩10,527 | -3.09% | 390.4만 |
|---|
| 2026.02.20 | ₩11,037 | ₩11,265 | ₩10,662 | ₩10,796 | -2.19% | 386.2만 |
|---|
| 2026.02.19 | ₩11,413 | ₩11,426 | ₩10,340 | ₩11,077 | -2.94% | 1480.4만 |
|---|
| 2026.02.18 | ₩11,077 | ₩11,936 | ₩10,648 | ₩11,332 | +2.30% | 880.6만 |
|---|
| 2026.02.17 | ₩10,501 | ₩11,795 | ₩9,803 | ₩10,232 | -2.55% | 3509.3만 |
|---|
| 2026.02.13 | ₩7,899 | ₩8,113 | ₩7,738 | ₩7,792 | -1.36% | 91.3만 |
|---|
| 2026.02.12 | ₩8,516 | ₩8,556 | ₩7,818 | ₩7,845 | -7.87% | 108.3만 |
|---|
| 2026.02.11 | ₩8,476 | ₩8,516 | ₩8,167 | ₩8,462 | -0.16% | 96만 |
|---|
| 2026.02.10 | ₩8,650 | ₩8,717 | ₩8,409 | ₩8,435 | -2.48% | 87.8만 |
|---|
| 2026.02.09 | ₩8,315 | ₩8,999 | ₩7,926 | ₩8,717 | +4.84% | 138만 |
|---|
| 2026.02.06 | ₩7,912 | ₩8,379 | ₩7,671 | ₩8,301 | +4.92% | 112.9만 |
|---|
| 2026.02.05 | ₩8,449 | ₩8,449 | ₩7,597 | ₩7,658 | -9.37% | 300.1만 |
|---|
| 2026.02.04 | ₩8,543 | ₩8,663 | ₩8,127 | ₩8,543 | 0.00% | 211.3만 |
|---|
| 2026.02.03 | ₩8,878 | ₩9,160 | ₩8,602 | ₩8,838 | -0.45% | 69.9만 |
|---|
| 2026.02.02 | ₩8,945 | ₩9,146 | ₩8,797 | ₩8,864 | -0.90% | 65.4만 |
|---|
| 2026.01.30 | ₩9,079 | ₩9,186 | ₩8,704 | ₩8,972 | -1.18% | 101.6만 |
|---|
| 2026.01.29 | ₩8,958 | ₩9,294 | ₩8,777 | ₩9,106 | +1.65% | 98.6만 |
|---|
| 2026.01.28 | ₩9,428 | ₩9,428 | ₩8,878 | ₩8,999 | -4.55% | 117.5만 |
|---|
| 2026.01.27 | ₩9,387 | ₩9,455 | ₩9,206 | ₩9,374 | -0.14% | 90.8만 |
|---|
| 2026.01.26 | ₩9,535 | ₩9,575 | ₩8,777 | ₩9,253 | -2.95% | 150.6만 |
|---|
| 2026.01.23 | ₩9,736 | ₩9,991 | ₩9,481 | ₩9,615 | -1.24% | 186.5만 |
|---|
| 2026.01.22 | ₩9,401 | ₩9,776 | ₩9,280 | ₩9,562 | +1.71% | 109.1만 |
|---|
| 2026.01.21 | ₩9,803 | ₩9,964 | ₩9,260 | ₩9,387 | -4.24% | 187.8만 |
|---|
| 2026.01.20 | ₩9,656 | ₩10,004 | ₩9,589 | ₩9,803 | +1.53% | 130.7만 |
|---|
| 2026.01.16 | ₩9,803 | ₩10,006 | ₩9,481 | ₩9,857 | +0.55% | 74.9만 |
|---|
| 2026.01.15 | ₩10,326 | ₩10,393 | ₩9,602 | ₩9,803 | -5.06% | 145.7만 |
|---|
| 2026.01.14 | ₩9,870 | ₩10,293 | ₩9,803 | ₩10,232 | +3.67% | 128만 |
|---|
| 2026.01.13 | ₩9,481 | ₩9,924 | ₩9,213 | ₩9,884 | +4.24% | 127.1만 |
|---|
| 2026.01.12 | ₩9,642 | ₩9,709 | ₩9,146 | ₩9,387 | -2.64% | 132.9만 |
|---|
| 2026.01.09 | ₩10,313 | ₩10,434 | ₩9,495 | ₩9,683 | -6.11% | 196.8만 |
|---|
| 2026.01.08 | ₩10,434 | ₩10,997 | ₩10,112 | ₩10,219 | -2.06% | 221.8만 |
|---|
| 2026.01.07 | ₩9,723 | ₩10,554 | ₩9,522 | ₩10,487 | +7.86% | 358.9만 |
|---|
| 2026.01.06 | ₩8,838 | ₩9,481 | ₩8,797 | ₩9,455 | +6.98% | 142.3만 |
|---|
| 2026.01.05 | ₩8,878 | ₩9,213 | ₩8,409 | ₩8,797 | -0.91% | 124.6만 |
|---|
| 2026.01.02 | ₩9,387 | ₩9,569 | ₩8,650 | ₩8,784 | -6.43% | 135.4만 |
|---|
| 2025.12.31 | ₩9,012 | ₩9,267 | ₩8,891 | ₩9,253 | +2.68% | 84.1만 |
|---|
| 2025.12.30 | ₩8,972 | ₩9,098 | ₩8,851 | ₩9,012 | +0.45% | 83만 |
|---|
| 2025.12.29 | ₩8,891 | ₩9,099 | ₩8,797 | ₩9,025 | +1.51% | 67.7만 |
|---|
| 2025.12.26 | ₩9,186 | ₩9,244 | ₩8,864 | ₩8,958 | -2.48% | 79.3만 |
|---|
| 2025.12.24 | ₩9,066 | ₩9,562 | ₩9,052 | ₩9,180 | +1.26% | 86.8만 |
|---|
| 2025.12.23 | ₩8,744 | ₩9,589 | ₩8,717 | ₩9,240 | +5.67% | 179.1만 |
|---|
| 2025.12.22 | ₩8,529 | ₩9,039 | ₩8,449 | ₩8,757 | +2.67% | 82.3만 |
|---|
| 2025.12.19 | ₩8,382 | ₩8,650 | ₩8,301 | ₩8,543 | +1.92% | 68.6만 |
|---|
| 2025.12.18 | ₩8,355 | ₩8,556 | ₩8,234 | ₩8,328 | -0.32% | 66.4만 |
|---|
| 2025.12.17 | ₩8,583 | ₩8,690 | ₩8,154 | ₩8,315 | -3.13% | 86.9만 |
|---|
| 2025.12.16 | ₩8,717 | ₩8,898 | ₩8,368 | ₩8,569 | -1.69% | 87.4만 |
|---|
| 2025.12.15 | ₩9,119 | ₩9,177 | ₩8,737 | ₩8,838 | -3.09% | 137.1만 |
|---|
| 2025.12.12 | ₩9,401 | ₩9,562 | ₩8,972 | ₩9,039 | -3.85% | 185.5만 |
|---|
| 2025.12.11 | ₩8,972 | ₩9,387 | ₩8,730 | ₩9,307 | +3.74% | 125.2만 |
|---|
| 2025.12.10 | ₩9,119 | ₩9,290 | ₩8,583 | ₩8,972 | -1.62% | 205.8만 |
|---|
| 2025.12.09 | ₩8,469 | ₩8,791 | ₩8,315 | ₩8,529 | +0.71% | 132.4만 |
|---|
| 2025.12.08 | ₩7,859 | ₩8,502 | ₩7,751 | ₩8,449 | +7.51% | 263.2만 |
|---|
| 2025.12.05 | ₩7,631 | ₩7,912 | ₩7,497 | ₩7,805 | +2.28% | 160.4만 |
|---|
| 2025.12.04 | ₩6,826 | ₩7,617 | ₩6,786 | ₩7,617 | +11.59% | 167.8만 |
|---|
| 2025.12.03 | ₩6,611 | ₩6,933 | ₩6,571 | ₩6,826 | +3.25% | 225만 |
|---|
| 2025.12.02 | ₩7,242 | ₩7,242 | ₩6,598 | ₩6,625 | -8.52% | 316.5만 |
|---|
| 2025.12.01 | ₩7,349 | ₩7,349 | ₩6,974 | ₩7,027 | -4.38% | 93.4만 |
|---|
| 2025.11.28 | ₩7,041 | ₩7,470 | ₩7,000 | ₩7,443 | +5.71% | 57.6만 |
|---|
| 2025.11.26 | ₩7,014 | ₩7,081 | ₩6,833 | ₩7,014 | 0.00% | 107.7만 |
|---|
| 2025.11.25 | ₩6,920 | ₩7,081 | ₩6,813 | ₩6,974 | +0.78% | 97.1만 |
|---|
| 2025.11.24 | ₩6,880 | ₩7,014 | ₩6,645 | ₩6,947 | +0.97% | 217.8만 |
|---|
| 2025.11.21 | ₩6,974 | ₩7,175 | ₩6,739 | ₩6,933 | -0.58% | 167만 |
|---|
| 2025.11.20 | ₩7,349 | ₩7,577 | ₩6,927 | ₩6,974 | -5.11% | 103.9만 |
|---|
| 2025.11.19 | ₩7,215 | ₩7,329 | ₩7,030 | ₩7,041 | -2.42% | 70만 |
|---|
| 2025.11.18 | ₩6,987 | ₩7,430 | ₩6,826 | ₩7,228 | +3.45% | 123.9만 |
|---|
| 2025.11.17 | ₩6,947 | ₩7,430 | ₩6,826 | ₩7,148 | +2.90% | 207.2만 |
|---|
| 2025.11.14 | ₩6,839 | ₩7,228 | ₩6,719 | ₩6,980 | +2.06% | 166.2만 |
|---|
| 2025.11.13 | ₩7,751 | ₩7,818 | ₩7,054 | ₩7,094 | -8.48% | 116.5만 |
|---|
| 2025.11.12 | ₩7,644 | ₩8,060 | ₩7,631 | ₩7,859 | +2.81% | 136만 |
|---|
| 2025.11.11 | ₩7,698 | ₩7,959 | ₩7,430 | ₩7,644 | -0.70% | 175.7만 |
|---|
| 2025.11.10 | ₩7,443 | ₩7,899 | ₩7,349 | ₩7,698 | +3.42% | 174.3만 |
|---|
| 2025.11.07 | ₩7,430 | ₩7,450 | ₩7,108 | ₩7,309 | -1.62% | 148.4만 |
|---|
| 2025.11.06 | ₩7,389 | ₩7,818 | ₩7,242 | ₩7,497 | +1.45% | 212.5만 |
|---|
| 2025.11.05 | ₩8,771 | ₩8,811 | ₩7,255 | ₩7,362 | -16.06% | 420.7만 |
|---|
| 2025.11.04 | ₩8,744 | ₩9,227 | ₩8,207 | ₩8,891 | +1.69% | 1241.5만 |
|---|
| 2025.11.03 | ₩8,489 | ₩8,489 | ₩7,805 | ₩7,979 | -6.00% | 179.7만 |
|---|
| 2025.10.31 | ₩8,623 | ₩8,757 | ₩8,341 | ₩8,476 | -1.71% | 77만 |
|---|
| 2025.10.30 | ₩8,502 | ₩8,999 | ₩8,382 | ₩8,449 | -0.63% | 152.8만 |
|---|
| 2025.10.29 | ₩8,730 | ₩8,918 | ₩8,355 | ₩8,489 | -2.76% | 167.8만 |
|---|
| 2025.10.28 | ₩8,757 | ₩8,878 | ₩8,556 | ₩8,784 | +0.31% | 135.8만 |
|---|
| 2025.10.27 | ₩8,543 | ₩9,213 | ₩8,527 | ₩8,771 | +2.67% | 200.5만 |
|---|
| 2025.10.24 | ₩8,529 | ₩8,704 | ₩8,422 | ₩8,422 | -1.26% | 67.5만 |
|---|
| 2025.10.23 | ₩8,502 | ₩8,596 | ₩8,301 | ₩8,368 | -1.58% | 88.2만 |
|---|
| 2025.10.22 | ₩8,663 | ₩8,838 | ₩8,315 | ₩8,502 | -1.86% | 98.5만 |
|---|
| 2025.10.21 | ₩9,012 | ₩9,039 | ₩8,663 | ₩8,717 | -3.27% | 65.7만 |
|---|
| 2025.10.20 | ₩8,958 | ₩9,172 | ₩8,824 | ₩9,052 | +1.05% | 90.4만 |
|---|
| 2025.10.17 | ₩8,341 | ₩8,851 | ₩8,288 | ₩8,744 | +4.82% | 166만 |
|---|
| 2025.10.16 | ₩9,240 | ₩9,414 | ₩8,583 | ₩8,596 | -6.97% | 133만 |
|---|
| 2025.10.15 | ₩9,361 | ₩9,421 | ₩8,894 | ₩9,160 | -2.15% | 169.5만 |
|---|
| 2025.10.14 | ₩8,435 | ₩9,501 | ₩8,422 | ₩9,173 | +8.74% | 265.8만 |
|---|
| 2025.10.13 | ₩8,395 | ₩8,630 | ₩8,321 | ₩8,435 | +0.48% | 164.5만 |
|---|
| 2025.10.10 | ₩8,717 | ₩8,847 | ₩7,979 | ₩8,341 | -4.31% | 176.4만 |
|---|