시장 데이터를 불러오는 중
전체 종목
CNS 파마슈티컬스 과거 주가
CNS Pharmaceuticals, Inc. - Common Stock · CNSP · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CNS Pharmaceuticals, Inc. - Common Stock · CNSP · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,169 | ₩7,169 | ₩7,156 | ₩7,169 | 0.00% | 1.2천 |
| 2026.10.08 | ₩7,183 | ₩7,183 | ₩7,169 | ₩7,169 | -0.19% | 1.8천 |
| 2026.10.07 | ₩7,169 | ₩7,290 | ₩6,810 | ₩7,276 | +1.50% | 2.7천 |
| 2026.10.06 | ₩7,236 | ₩7,303 | ₩7,105 | ₩7,105 | -1.81% | 6.2천 |
| 2026.10.05 | ₩7,370 | ₩7,370 | ₩7,102 | ₩7,102 | -3.64% | 2천 |
| 2026.10.02 | ₩7,008 | ₩7,236 | ₩6,848 | ₩7,136 | +1.82% | 1.1만 |
| 2026.10.01 | ₩7,169 | ₩7,169 | ₩7,022 | ₩7,022 | -2.06% | 900 |
| 2026.09.30 | ₩7,035 | ₩7,337 | ₩6,606 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,102 |
| +0.95% |
| 8천 |
| 2026.09.29 | ₩6,575 | ₩6,575 | ₩6,575 | ₩6,575 | 0.00% | 500 |
|---|
| 2026.09.28 | ₩6,676 | ₩6,848 | ₩6,660 | ₩6,848 | +2.57% | 2.4천 |
|---|
| 2026.09.25 | ₩6,982 | ₩6,982 | ₩6,608 | ₩6,608 | -5.36% | 1.3천 |
|---|
| 2026.09.24 | ₩6,901 | ₩6,901 | ₩6,901 | ₩6,901 | 0.00% | 1.8천 |
|---|
| 2026.09.23 | ₩6,901 | ₩6,901 | ₩6,901 | ₩6,901 | 0.00% | 2.9천 |
|---|
| 2026.09.22 | ₩7,028 | ₩7,028 | ₩6,700 | ₩7,020 | -0.11% | 2.7천 |
|---|
| 2026.09.21 | ₩6,861 | ₩7,370 | ₩6,861 | ₩6,994 | +1.93% | 2.3천 |
|---|
| 2026.09.18 | ₩6,861 | ₩6,861 | ₩6,781 | ₩6,848 | -0.20% | 4.4천 |
|---|
| 2026.09.17 | ₩7,169 | ₩7,169 | ₩6,767 | ₩6,861 | -4.30% | 2.6천 |
|---|
| 2026.09.16 | ₩7,424 | ₩7,424 | ₩7,370 | ₩7,370 | -0.72% | 3.9천 |
|---|
| 2026.09.15 | ₩7,638 | ₩7,638 | ₩7,638 | ₩7,638 | 0.00% | 2천 |
|---|
| 2026.09.14 | ₩7,638 | ₩7,638 | ₩7,638 | ₩7,638 | 0.00% | 1천 |
|---|
| 2026.09.11 | ₩7,832 | ₩7,832 | ₩7,678 | ₩7,826 | -0.09% | 1.9만 |
|---|
| 2026.09.10 | ₩7,759 | ₩7,759 | ₩7,705 | ₩7,705 | -0.69% | 1.6천 |
|---|
| 2026.09.09 | ₩7,893 | ₩7,960 | ₩7,719 | ₩7,745 | -1.87% | 2.7천 |
|---|
| 2026.09.08 | ₩7,558 | ₩8,027 | ₩7,558 | ₩7,960 | +5.32% | 1.1만 |
|---|
| 2026.09.04 | ₩7,853 | ₩7,928 | ₩7,678 | ₩7,678 | -2.22% | 4.8천 |
|---|
| 2026.09.03 | ₩8,040 | ₩8,040 | ₩7,504 | ₩7,889 | -1.88% | 1.7천 |
|---|
| 2026.09.02 | ₩7,920 | ₩8,054 | ₩7,698 | ₩8,054 | +1.69% | 2만 |
|---|
| 2026.09.01 | ₩7,732 | ₩7,895 | ₩7,732 | ₩7,895 | +2.11% | 1.7천 |
|---|
| 2026.08.31 | ₩7,544 | ₩8,013 | ₩7,518 | ₩8,013 | +6.22% | 5.1천 |
|---|
| 2026.08.28 | ₩7,638 | ₩7,759 | ₩7,339 | ₩7,401 | -3.11% | 3.7천 |
|---|
| 2026.08.27 | ₩7,464 | ₩7,772 | ₩7,370 | ₩7,393 | -0.95% | 7.2천 |
|---|
| 2026.08.26 | ₩7,772 | ₩7,786 | ₩7,290 | ₩7,290 | -6.21% | 7천 |
|---|
| 2026.08.25 | ₩7,692 | ₩8,107 | ₩7,690 | ₩7,772 | +1.05% | 8.6천 |
|---|
| 2026.08.24 | ₩7,652 | ₩8,295 | ₩7,504 | ₩7,960 | +4.03% | 1.9만 |
|---|
| 2026.08.21 | ₩7,993 | ₩8,107 | ₩7,812 | ₩7,812 | -2.26% | 8천 |
|---|
| 2026.08.20 | ₩7,652 | ₩8,142 | ₩7,652 | ₩8,040 | +5.08% | 4.1천 |
|---|
| 2026.08.19 | ₩8,134 | ₩8,295 | ₩7,638 | ₩7,812 | -3.95% | 2.1만 |
|---|
| 2026.08.18 | ₩7,102 | ₩8,241 | ₩7,102 | ₩7,855 | +10.60% | 2.7만 |
|---|
| 2026.08.17 | ₩7,384 | ₩7,786 | ₩7,236 | ₩7,236 | -2.00% | 3.7천 |
|---|
| 2026.08.14 | ₩7,370 | ₩7,638 | ₩7,223 | ₩7,397 | +0.36% | 6.7천 |
|---|
| 2026.08.13 | ₩6,700 | ₩7,236 | ₩6,566 | ₩6,901 | +3.00% | 4.6천 |
|---|
| 2026.08.12 | ₩6,995 | ₩7,102 | ₩6,499 | ₩6,714 | -4.02% | 1.3만 |
|---|
| 2026.08.11 | ₩6,754 | ₩7,370 | ₩6,566 | ₩7,370 | +9.13% | 2.9천 |
|---|
| 2026.08.10 | ₩6,673 | ₩6,874 | ₩6,673 | ₩6,874 | +3.01% | 1.4천 |
|---|
| 2026.08.07 | ₩7,035 | ₩7,209 | ₩6,955 | ₩7,209 | +2.48% | 2천 |
|---|
| 2026.08.06 | ₩7,156 | ₩7,357 | ₩6,902 | ₩7,015 | -1.97% | 1.5천 |
|---|
| 2026.08.05 | ₩7,156 | ₩7,370 | ₩6,968 | ₩7,236 | +1.12% | 2.7천 |
|---|
| 2026.08.04 | ₩7,518 | ₩7,518 | ₩7,169 | ₩7,183 | -4.46% | 3천 |
|---|
| 2026.08.03 | ₩7,705 | ₩7,786 | ₩7,451 | ₩7,759 | +0.70% | 7.4천 |
|---|
| 2026.07.31 | ₩6,451 | ₩7,795 | ₩6,451 | ₩7,795 | +20.84% | 1.2만 |
|---|
| 2026.07.30 | ₩6,499 | ₩6,499 | ₩6,432 | ₩6,499 | 0.00% | 3.2천 |
|---|
| 2026.07.29 | ₩6,700 | ₩6,700 | ₩6,700 | ₩6,700 | 0.00% | 3.3천 |
|---|
| 2026.07.28 | ₩6,861 | ₩7,008 | ₩6,794 | ₩6,794 | -0.98% | 4.7천 |
|---|
| 2026.07.27 | ₩6,807 | ₩6,928 | ₩6,794 | ₩6,794 | -0.20% | 3.2천 |
|---|
| 2026.07.24 | ₩7,223 | ₩7,437 | ₩6,968 | ₩7,008 | -2.97% | 7.8천 |
|---|
| 2026.07.23 | ₩7,638 | ₩8,040 | ₩7,035 | ₩7,250 | -5.09% | 1.6만 |
|---|
| 2026.07.22 | ₩7,224 | ₩7,772 | ₩7,223 | ₩7,772 | +7.59% | 8.4천 |
|---|
| 2026.07.21 | ₩7,611 | ₩7,611 | ₩7,089 | ₩7,223 | -5.11% | 2만 |
|---|
| 2026.07.20 | ₩6,714 | ₩7,370 | ₩6,714 | ₩7,370 | +9.78% | 1.6만 |
|---|
| 2026.07.17 | ₩6,466 | ₩6,767 | ₩6,244 | ₩6,754 | +4.46% | 7.6천 |
|---|
| 2026.07.16 | ₩6,244 | ₩6,995 | ₩6,231 | ₩6,352 | +1.72% | 1만 |
|---|
| 2026.07.15 | ₩6,579 | ₩6,579 | ₩6,177 | ₩6,271 | -4.68% | 4.2천 |
|---|
| 2026.07.14 | ₩6,754 | ₩6,754 | ₩6,432 | ₩6,512 | -3.57% | 4.2천 |
|---|
| 2026.07.13 | ₩6,687 | ₩7,062 | ₩6,633 | ₩6,821 | +2.00% | 3.7천 |
|---|
| 2026.07.10 | ₩7,008 | ₩7,008 | ₩6,921 | ₩6,921 | -1.24% | 4.3천 |
|---|
| 2026.07.09 | ₩6,673 | ₩7,169 | ₩6,673 | ₩7,129 | +6.83% | 9.3천 |
|---|
| 2026.07.08 | ₩6,982 | ₩7,236 | ₩6,814 | ₩7,236 | +3.65% | 1.3만 |
|---|
| 2026.07.07 | ₩6,499 | ₩7,303 | ₩5,856 | ₩6,841 | +5.26% | 2만 |
|---|
| 2026.07.06 | ₩6,794 | ₩6,794 | ₩6,566 | ₩6,673 | -1.78% | 1.2만 |
|---|
| 2026.07.02 | ₩6,727 | ₩6,794 | ₩6,238 | ₩6,794 | +1.00% | 1.1만 |
|---|
| 2026.07.01 | ₩6,553 | ₩6,633 | ₩6,070 | ₩6,271 | -4.29% | 1.4만 |
|---|
| 2026.06.30 | ₩5,601 | ₩6,566 | ₩5,494 | ₩6,405 | +14.35% | 1.7만 |
|---|
| 2026.06.29 | ₩5,494 | ₩5,883 | ₩5,360 | ₩5,561 | +1.22% | 1.1만 |
|---|
| 2026.06.26 | ₩5,373 | ₩5,628 | ₩5,229 | ₩5,333 | -0.75% | 1.6만 |
|---|
| 2026.06.25 | ₩5,392 | ₩5,628 | ₩5,360 | ₩5,564 | +3.18% | 7.6천 |
|---|
| 2026.06.24 | ₩5,655 | ₩5,749 | ₩5,293 | ₩5,588 | -1.18% | 1.4만 |
|---|
| 2026.06.23 | ₩5,695 | ₩5,842 | ₩5,695 | ₩5,749 | +0.94% | 6.9천 |
|---|
| 2026.06.22 | ₩6,218 | ₩6,218 | ₩5,735 | ₩5,735 | -7.76% | 9.3천 |
|---|
| 2026.06.18 | ₩6,043 | ₩6,313 | ₩5,964 | ₩6,298 | +4.21% | 2.7만 |
|---|
| 2026.06.17 | ₩6,137 | ₩6,137 | ₩6,066 | ₩6,070 | -1.09% | 7.5천 |
|---|
| 2026.06.16 | ₩6,325 | ₩6,526 | ₩6,164 | ₩6,204 | -1.91% | 1.8만 |
|---|
| 2026.06.15 | ₩6,419 | ₩6,714 | ₩6,338 | ₩6,352 | -1.04% | 9천 |
|---|
| 2026.06.12 | ₩6,204 | ₩6,834 | ₩6,204 | ₩6,553 | +5.62% | 2.1만 |
|---|
| 2026.06.11 | ₩6,097 | ₩6,566 | ₩5,897 | ₩6,325 | +3.74% | 1.9만 |
|---|
| 2026.06.10 | ₩6,151 | ₩6,311 | ₩5,923 | ₩6,177 | +0.44% | 3.1만 |
|---|
| 2026.06.09 | ₩6,419 | ₩6,494 | ₩6,151 | ₩6,151 | -4.18% | 4.5만 |
|---|
| 2026.06.08 | ₩6,579 | ₩6,982 | ₩6,512 | ₩6,553 | -0.41% | 2만 |
|---|
| 2026.06.05 | ₩6,928 | ₩6,928 | ₩6,646 | ₩6,700 | -3.29% | 1.4만 |
|---|
| 2026.06.04 | ₩6,512 | ₩7,156 | ₩6,499 | ₩7,075 | +8.64% | 2.1만 |
|---|
| 2026.06.03 | ₩6,499 | ₩7,022 | ₩6,499 | ₩7,022 | +8.04% | 2.5만 |
|---|
| 2026.06.02 | ₩6,606 | ₩6,821 | ₩6,573 | ₩6,593 | -0.20% | 1만 |
|---|
| 2026.06.01 | ₩6,901 | ₩7,089 | ₩6,660 | ₩6,740 | -2.33% | 1.8만 |
|---|
| 2026.05.29 | ₩6,539 | ₩7,290 | ₩6,499 | ₩7,290 | +11.48% | 2.5만 |
|---|
| 2026.05.28 | ₩6,673 | ₩6,924 | ₩6,365 | ₩6,553 | -1.81% | 4.2만 |
|---|
| 2026.05.27 | ₩6,472 | ₩6,995 | ₩6,472 | ₩6,861 | +6.00% | 7.5만 |
|---|
| 2026.05.26 | ₩6,579 | ₩7,518 | ₩6,271 | ₩6,995 | +6.31% | 94.5만 |
|---|
| 2026.05.22 | ₩6,794 | ₩7,263 | ₩6,794 | ₩7,263 | +6.90% | 2.4만 |
|---|
| 2026.05.21 | ₩6,700 | ₩6,861 | ₩6,566 | ₩6,767 | +1.00% | 1.6만 |
|---|
| 2026.05.20 | ₩6,673 | ₩7,129 | ₩6,231 | ₩6,834 | +2.41% | 4.8만 |
|---|
| 2026.05.19 | ₩6,164 | ₩6,486 | ₩6,164 | ₩6,405 | +3.91% | 2.6만 |
|---|
| 2026.05.18 | ₩6,700 | ₩6,707 | ₩6,177 | ₩6,311 | -5.80% | 4만 |
|---|
| 2026.05.15 | ₩6,754 | ₩6,834 | ₩6,633 | ₩6,633 | -1.79% | 3.2만 |
|---|
| 2026.05.14 | ₩7,102 | ₩7,236 | ₩6,584 | ₩6,714 | -5.47% | 5.8만 |
|---|
| 2026.05.13 | ₩8,107 | ₩8,264 | ₩6,700 | ₩7,397 | -8.76% | 14.6만 |
|---|
| 2026.05.12 | ₩9,018 | ₩9,889 | ₩8,201 | ₩8,201 | -9.06% | 6.7만 |
|---|
| 2026.05.11 | ₩9,300 | ₩10,184 | ₩7,772 | ₩9,059 | -2.59% | 22.1만 |
|---|
| 2026.05.08 | ₩9,434 | ₩10,238 | ₩9,407 | ₩9,769 | +3.55% | 21.3만 |
|---|
| 2026.05.07 | ₩9,233 | ₩10,372 | ₩9,005 | ₩9,514 | +3.05% | 25.2만 |
|---|
| 2026.05.06 | ₩10,600 | ₩10,707 | ₩8,911 | ₩9,246 | -12.77% | 58.4만 |
|---|
| 2026.05.05 | ₩7,652 | ₩9,782 | ₩7,062 | ₩9,581 | +25.22% | 151만 |
|---|
| 2026.05.04 | ₩12,315 | ₩14,124 | ₩9,809 | ₩10,506 | -14.69% | 8354.5만 |
|---|
| 2026.05.01 | ₩3,042 | ₩3,176 | ₩3,042 | ₩3,097 | +1.81% | 1.2만 |
|---|
| 2026.04.30 | ₩2,988 | ₩3,089 | ₩2,975 | ₩3,042 | +1.79% | 7.9천 |
|---|
| 2026.04.29 | ₩3,229 | ₩3,229 | ₩2,961 | ₩3,028 | -6.22% | 5.1천 |
|---|
| 2026.04.28 | ₩3,095 | ₩3,129 | ₩3,035 | ₩3,035 | -1.95% | 4.8천 |
|---|
| 2026.04.27 | ₩3,256 | ₩3,256 | ₩2,965 | ₩3,069 | -5.76% | 5.5천 |
|---|
| 2026.04.24 | ₩3,136 | ₩3,256 | ₩3,028 | ₩3,149 | +0.43% | 8.3천 |
|---|
| 2026.04.23 | ₩3,223 | ₩3,310 | ₩3,109 | ₩3,310 | +2.70% | 4.6천 |
|---|
| 2026.04.22 | ₩3,243 | ₩3,337 | ₩2,546 | ₩3,310 | +2.07% | 7.7만 |
|---|
| 2026.04.21 | ₩3,591 | ₩3,605 | ₩3,055 | ₩3,296 | -8.21% | 3.7만 |
|---|
| 2026.04.20 | ₩3,363 | ₩3,605 | ₩3,176 | ₩3,605 | +7.17% | 8.7천 |
|---|
| 2026.04.17 | ₩3,564 | ₩3,685 | ₩3,404 | ₩3,404 | -4.51% | 2.5만 |
|---|
| 2026.04.16 | ₩3,819 | ₩3,819 | ₩3,457 | ₩3,564 | -6.67% | 2.3만 |
|---|
| 2026.04.15 | ₩3,457 | ₩3,873 | ₩3,350 | ₩3,685 | +6.59% | 10.7만 |
|---|
| 2026.04.14 | ₩3,296 | ₩3,551 | ₩3,189 | ₩3,538 | +7.32% | 2만 |
|---|
| 2026.04.13 | ₩2,988 | ₩3,377 | ₩2,814 | ₩3,363 | +12.56% | 3.1만 |
|---|
| 2026.04.10 | ₩2,827 | ₩2,921 | ₩2,814 | ₩2,921 | +3.32% | 1.1만 |
|---|
| 2026.04.09 | ₩3,015 | ₩3,015 | ₩2,760 | ₩2,854 | -5.33% | 3.2만 |
|---|
| 2026.04.08 | ₩3,136 | ₩3,149 | ₩2,814 | ₩2,921 | -6.84% | 3.9만 |
|---|
| 2026.04.07 | ₩3,149 | ₩3,149 | ₩2,868 | ₩2,921 | -7.23% | 1.7만 |
|---|
| 2026.04.06 | ₩2,975 | ₩3,136 | ₩2,868 | ₩3,109 | +4.50% | 2만 |
|---|
| 2026.04.02 | ₩3,069 | ₩3,069 | ₩2,881 | ₩3,028 | -1.31% | 1.2만 |
|---|
| 2026.04.01 | ₩3,591 | ₩3,591 | ₩2,908 | ₩3,049 | -15.11% | 2.3만 |
|---|
| 2026.03.31 | ₩3,243 | ₩3,243 | ₩3,149 | ₩3,203 | -1.24% | 5.1천 |
|---|
| 2026.03.30 | ₩3,457 | ₩3,457 | ₩3,002 | ₩3,042 | -12.02% | 1.3만 |
|---|
| 2026.03.27 | ₩3,296 | ₩3,776 | ₩3,203 | ₩3,270 | -0.81% | 3.2만 |
|---|
| 2026.03.26 | ₩3,618 | ₩3,685 | ₩3,243 | ₩3,430 | -5.19% | 24.3만 |
|---|
| 2026.03.25 | ₩3,846 | ₩4,020 | ₩3,511 | ₩3,658 | -4.88% | 2.2만 |
|---|
| 2026.03.24 | ₩3,270 | ₩3,765 | ₩3,270 | ₩3,631 | +11.07% | 1.6만 |
|---|
| 2026.03.23 | ₩2,948 | ₩3,430 | ₩2,948 | ₩3,370 | +14.32% | 2.4만 |
|---|
| 2026.03.20 | ₩3,069 | ₩3,069 | ₩2,935 | ₩3,069 | 0.00% | 3.7만 |
|---|
| 2026.03.19 | ₩3,002 | ₩3,095 | ₩2,814 | ₩2,908 | -3.12% | 1.7만 |
|---|
| 2026.03.18 | ₩3,028 | ₩3,122 | ₩2,756 | ₩2,948 | -2.65% | 3만 |
|---|
| 2026.03.17 | ₩3,256 | ₩3,310 | ₩3,002 | ₩3,028 | -7.00% | 5.5만 |
|---|
| 2026.03.16 | ₩3,350 | ₩3,363 | ₩3,270 | ₩3,283 | -2.00% | 2.9만 |
|---|
| 2026.03.13 | ₩3,698 | ₩3,719 | ₩3,110 | ₩3,270 | -11.59% | 16.1만 |
|---|
| 2026.03.12 | ₩3,899 | ₩4,188 | ₩3,779 | ₩3,806 | -2.41% | 2.5만 |
|---|
| 2026.03.11 | ₩4,797 | ₩4,797 | ₩3,806 | ₩3,966 | -17.32% | 9.9만 |
|---|
| 2026.03.10 | ₩3,980 | ₩4,851 | ₩3,980 | ₩4,489 | +12.79% | 11.8만 |
|---|
| 2026.03.09 | ₩4,047 | ₩4,100 | ₩3,698 | ₩4,047 | 0.00% | 2.5만 |
|---|
| 2026.03.06 | ₩3,899 | ₩4,221 | ₩3,859 | ₩3,940 | +1.03% | 2.3만 |
|---|
| 2026.03.05 | ₩4,044 | ₩4,063 | ₩3,846 | ₩4,020 | -0.60% | 1.1만 |
|---|
| 2026.03.04 | ₩4,288 | ₩4,296 | ₩3,953 | ₩4,127 | -3.75% | 1.8만 |
|---|
| 2026.03.03 | ₩4,208 | ₩4,259 | ₩4,020 | ₩4,074 | -3.18% | 2만 |
|---|
| 2026.03.02 | ₩4,181 | ₩4,328 | ₩4,063 | ₩4,194 | +0.32% | 7.4천 |
|---|
| 2026.02.27 | ₩4,194 | ₩4,342 | ₩4,021 | ₩4,167 | -0.64% | 1.2만 |
|---|
| 2026.02.26 | ₩3,940 | ₩4,181 | ₩3,940 | ₩4,114 | +4.42% | 5.3천 |
|---|
| 2026.02.25 | ₩3,993 | ₩4,478 | ₩3,953 | ₩4,007 | +0.34% | 2.5만 |
|---|
| 2026.02.24 | ₩4,181 | ₩4,181 | ₩3,953 | ₩3,980 | -4.81% | 1.2만 |
|---|
| 2026.02.23 | ₩4,449 | ₩4,449 | ₩4,060 | ₩4,194 | -5.72% | 9.5천 |
|---|
| 2026.02.20 | ₩4,398 | ₩4,398 | ₩4,261 | ₩4,301 | -2.19% | 1.3만 |
|---|
| 2026.02.19 | ₩4,435 | ₩4,435 | ₩4,149 | ₩4,275 | -3.63% | 2.2만 |
|---|
| 2026.02.18 | ₩4,462 | ₩4,797 | ₩4,261 | ₩4,261 | -4.50% | 2.5만 |
|---|
| 2026.02.17 | ₩4,556 | ₩4,636 | ₩4,141 | ₩4,368 | -4.12% | 1.6만 |
|---|
| 2026.02.13 | ₩4,757 | ₩4,864 | ₩4,569 | ₩4,636 | -2.54% | 1.1만 |
|---|
| 2026.02.12 | ₩5,320 | ₩5,521 | ₩4,918 | ₩4,958 | -6.80% | 1.3만 |
|---|
| 2026.02.11 | ₩5,668 | ₩5,668 | ₩4,864 | ₩4,864 | -14.18% | 3.3만 |
|---|
| 2026.02.10 | ₩5,829 | ₩6,191 | ₩5,333 | ₩5,481 | -5.98% | 8.5만 |
|---|
| 2026.02.09 | ₩5,909 | ₩6,006 | ₩5,708 | ₩5,722 | -3.17% | 3.1만 |
|---|
| 2026.02.06 | ₩6,030 | ₩6,338 | ₩5,816 | ₩6,043 | +0.22% | 2.3만 |
|---|
| 2026.02.05 | ₩6,995 | ₩6,995 | ₩6,017 | ₩6,097 | -12.84% | 2.9만 |
|---|
| 2026.02.04 | ₩7,035 | ₩7,518 | ₩6,955 | ₩6,982 | -0.76% | 1.2만 |
|---|
| 2026.02.03 | ₩7,477 | ₩7,477 | ₩7,035 | ₩7,169 | -4.12% | 1.4만 |
|---|
| 2026.02.02 | ₩7,477 | ₩7,477 | ₩7,227 | ₩7,250 | -3.05% | 7천 |
|---|
| 2026.01.30 | ₩7,397 | ₩7,806 | ₩7,370 | ₩7,477 | +1.09% | 3.4만 |
|---|
| 2026.01.29 | ₩7,853 | ₩8,007 | ₩7,757 | ₩7,759 | -1.19% | 1.7만 |
|---|
| 2026.01.28 | ₩8,161 | ₩8,234 | ₩7,719 | ₩7,812 | -4.27% | 2.2만 |
|---|
| 2026.01.27 | ₩8,375 | ₩8,375 | ₩7,807 | ₩8,214 | -1.92% | 2.8만 |
|---|
| 2026.01.26 | ₩8,214 | ₩8,590 | ₩8,040 | ₩8,147 | -0.82% | 1.4만 |
|---|
| 2026.01.23 | ₩8,750 | ₩8,764 | ₩7,759 | ₩8,094 | -7.50% | 2.3만 |
|---|
| 2026.01.22 | ₩8,777 | ₩9,005 | ₩8,121 | ₩8,375 | -4.58% | 3.7만 |
|---|
| 2026.01.21 | ₩9,742 | ₩9,943 | ₩8,717 | ₩9,005 | -7.57% | 4.4만 |
|---|
| 2026.01.20 | ₩9,394 | ₩10,066 | ₩8,840 | ₩9,742 | +3.71% | 3.1만 |
|---|
| 2026.01.16 | ₩9,260 | ₩10,050 | ₩8,710 | ₩9,434 | +1.88% | 6.7만 |
|---|
| 2026.01.15 | ₩8,616 | ₩11,953 | ₩8,616 | ₩9,876 | +14.62% | 103.6만 |
|---|
| 2026.01.14 | ₩8,201 | ₩8,737 | ₩8,040 | ₩8,308 | +1.31% | 9.3천 |
|---|
| 2026.01.13 | ₩8,188 | ₩8,228 | ₩7,806 | ₩8,228 | +0.49% | 8.6천 |
|---|
| 2026.01.12 | ₩7,705 | ₩8,414 | ₩7,705 | ₩8,054 | +4.52% | 1.3만 |
|---|
| 2026.01.09 | ₩7,987 | ₩8,610 | ₩7,731 | ₩7,799 | -2.35% | 1.7만 |
|---|
| 2026.01.08 | ₩7,571 | ₩8,013 | ₩7,330 | ₩7,960 | +5.13% | 2.1만 |
|---|
| 2026.01.07 | ₩7,507 | ₩7,686 | ₩7,196 | ₩7,424 | -1.11% | 9.8천 |
|---|
| 2026.01.06 | ₩7,075 | ₩7,357 | ₩6,968 | ₩7,102 | +0.38% | 8.3천 |
|---|
| 2026.01.05 | ₩7,102 | ₩7,229 | ₩7,075 | ₩7,077 | -0.36% | 8.7천 |
|---|
| 2026.01.02 | ₩7,317 | ₩7,367 | ₩6,941 | ₩7,102 | -2.93% | 8.9천 |
|---|
| 2025.12.31 | ₩7,397 | ₩8,000 | ₩6,901 | ₩7,035 | -4.89% | 1.6만 |
|---|
| 2025.12.30 | ₩7,491 | ₩8,268 | ₩7,102 | ₩7,317 | -2.33% | 2.1만 |
|---|
| 2025.12.29 | ₩8,047 | ₩8,165 | ₩7,102 | ₩7,116 | -11.57% | 2.9만 |
|---|
| 2025.12.26 | ₩8,188 | ₩8,442 | ₩7,920 | ₩8,268 | +0.98% | 2.8만 |
|---|
| 2025.12.24 | ₩8,241 | ₩8,375 | ₩8,067 | ₩8,308 | +0.81% | 4.2만 |
|---|
| 2025.12.23 | ₩8,737 | ₩8,864 | ₩8,040 | ₩8,348 | -4.45% | 4.7만 |
|---|
| 2025.12.22 | ₩9,112 | ₩9,112 | ₩8,630 | ₩8,734 | -4.15% | 6.2천 |
|---|
| 2025.12.19 | ₩8,978 | ₩9,340 | ₩8,724 | ₩8,724 | -2.84% | 6.8천 |
|---|
| 2025.12.18 | ₩9,541 | ₩9,541 | ₩8,811 | ₩8,951 | -6.18% | 9.3천 |
|---|
| 2025.12.17 | ₩9,782 | ₩10,425 | ₩8,844 | ₩9,269 | -5.25% | 7.6만 |
|---|
| 2025.12.16 | ₩9,688 | ₩10,244 | ₩9,434 | ₩9,903 | +2.21% | 6.9천 |
|---|
| 2025.12.15 | ₩10,533 | ₩10,600 | ₩9,394 | ₩9,501 | -9.80% | 1만 |
|---|
| 2025.12.12 | ₩10,573 | ₩10,720 | ₩10,425 | ₩10,439 | -1.27% | 1.3만 |
|---|
| 2025.12.11 | ₩9,983 | ₩10,720 | ₩9,916 | ₩10,257 | +2.74% | 1.3만 |
|---|
| 2025.12.10 | ₩9,607 | ₩10,854 | ₩9,607 | ₩10,090 | +5.04% | 5.2만 |
|---|
| 2025.12.09 | ₩9,715 | ₩9,715 | ₩9,005 | ₩9,371 | -3.54% | 5.6천 |
|---|
| 2025.12.08 | ₩9,059 | ₩10,050 | ₩8,965 | ₩9,662 | +6.66% | 2.2만 |
|---|
| 2025.12.05 | ₩8,951 | ₩9,298 | ₩8,764 | ₩8,844 | -1.20% | 8.4천 |
|---|
| 2025.12.04 | ₩8,724 | ₩8,844 | ₩8,422 | ₩8,724 | 0.00% | 7.3천 |
|---|
| 2025.12.03 | ₩8,630 | ₩8,925 | ₩8,188 | ₩8,925 | +3.42% | 1만 |
|---|
| 2025.12.02 | ₩9,179 | ₩9,179 | ₩8,513 | ₩8,724 | -4.96% | 4.7천 |
|---|
| 2025.12.01 | ₩9,246 | ₩9,507 | ₩9,205 | ₩9,219 | -0.29% | 2.1천 |
|---|
| 2025.11.28 | ₩9,300 | ₩9,621 | ₩9,286 | ₩9,300 | 0.00% | 2천 |
|---|
| 2025.11.26 | ₩9,300 | ₩10,261 | ₩8,871 | ₩9,032 | -2.88% | 1.3만 |
|---|
| 2025.11.25 | ₩9,313 | ₩9,434 | ₩9,059 | ₩9,059 | -2.73% | 5.1천 |
|---|
| 2025.11.24 | ₩9,272 | ₩9,473 | ₩9,038 | ₩9,166 | -1.14% | 8.6천 |
|---|
| 2025.11.21 | ₩9,030 | ₩9,246 | ₩8,858 | ₩9,246 | +2.39% | 1.3만 |
|---|
| 2025.11.20 | ₩9,324 | ₩9,324 | ₩8,441 | ₩8,724 | -6.44% | 5.6천 |
|---|
| 2025.11.19 | ₩9,297 | ₩9,297 | ₩8,766 | ₩9,018 | -3.00% | 3.1천 |
|---|
| 2025.11.18 | ₩8,724 | ₩9,012 | ₩8,724 | ₩9,012 | +3.30% | 3.9천 |
|---|
| 2025.11.17 | ₩8,965 | ₩9,099 | ₩8,710 | ₩8,978 | +0.15% | 7.5천 |
|---|
| 2025.11.14 | ₩8,094 | ₩9,246 | ₩8,094 | ₩9,246 | +14.24% | 1만 |
|---|
| 2025.11.13 | ₩8,225 | ₩8,817 | ₩8,225 | ₩8,643 | +5.08% | 8.7천 |
|---|
| 2025.11.12 | ₩8,867 | ₩8,978 | ₩8,602 | ₩8,831 | -0.41% | 6.5천 |
|---|
| 2025.11.11 | ₩8,429 | ₩9,032 | ₩8,241 | ₩9,018 | +7.00% | 1만 |
|---|
| 2025.11.10 | ₩8,871 | ₩9,112 | ₩8,214 | ₩8,697 | -1.96% | 11.4만 |
|---|
| 2025.11.07 | ₩9,135 | ₩9,135 | ₩8,804 | ₩8,804 | -3.62% | 2.2만 |
|---|
| 2025.11.06 | ₩9,139 | ₩9,414 | ₩8,831 | ₩9,260 | +1.32% | 9.3천 |
|---|
| 2025.11.05 | ₩8,844 | ₩9,166 | ₩8,724 | ₩9,142 | +3.36% | 9.1천 |
|---|
| 2025.11.04 | ₩9,407 | ₩9,407 | ₩8,710 | ₩8,844 | -5.98% | 1.5만 |
|---|
| 2025.11.03 | ₩10,064 | ₩10,077 | ₩9,595 | ₩9,608 | -4.53% | 7.5천 |
|---|
| 2025.10.31 | ₩9,809 | ₩10,385 | ₩9,731 | ₩10,318 | +5.19% | 9.5천 |
|---|
| 2025.10.30 | ₩10,311 | ₩10,311 | ₩9,774 | ₩10,064 | -2.40% | 7.5천 |
|---|
| 2025.10.29 | ₩10,881 | ₩11,090 | ₩10,157 | ₩10,184 | -6.40% | 1.6만 |
|---|
| 2025.10.28 | ₩11,591 | ₩11,591 | ₩10,801 | ₩10,801 | -6.82% | 2.8만 |
|---|
| 2025.10.27 | ₩11,042 | ₩11,497 | ₩11,042 | ₩11,189 | +1.33% | 1.2만 |
|---|
| 2025.10.24 | ₩10,814 | ₩11,256 | ₩10,814 | ₩11,059 | +2.27% | 9.1천 |
|---|
| 2025.10.23 | ₩11,069 | ₩11,538 | ₩10,734 | ₩10,787 | -2.54% | 2.9만 |
|---|
| 2025.10.22 | ₩12,060 | ₩12,060 | ₩11,142 | ₩11,505 | -4.60% | 2만 |
|---|
| 2025.10.21 | ₩12,074 | ₩12,248 | ₩11,484 | ₩12,060 | -0.11% | 9천 |
|---|
| 2025.10.20 | ₩12,060 | ₩12,462 | ₩11,940 | ₩12,261 | +1.67% | 1.2만 |
|---|
| 2025.10.17 | ₩12,158 | ₩12,348 | ₩12,060 | ₩12,328 | +1.40% | 1.2만 |
|---|
| 2025.10.16 | ₩12,757 | ₩12,772 | ₩12,275 | ₩12,717 | -0.32% | 1.1만 |
|---|
| 2025.10.15 | ₩12,797 | ₩13,080 | ₩12,462 | ₩12,757 | -0.31% | 1.3만 |
|---|
| 2025.10.14 | ₩12,060 | ₩13,199 | ₩11,523 | ₩12,784 | +6.00% | 3만 |
|---|
| 2025.10.13 | ₩13,065 | ₩13,206 | ₩12,395 | ₩12,395 | -5.13% | 1.5만 |
|---|
| 2025.10.10 | ₩13,219 | ₩13,762 | ₩12,402 | ₩13,005 | -1.62% | 4.4만 |
|---|