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 | ₩7,138 | ₩7,138 | ₩7,125 | ₩7,138 | 0.00% | 1.2천 |
| 2026.10.08 | ₩7,152 | ₩7,152 | ₩7,138 | ₩7,138 | -0.19% | 1.8천 |
| 2026.10.07 | ₩7,138 | ₩7,258 | ₩6,781 | ₩7,245 | +1.50% | 2.7천 |
| 2026.10.06 | ₩7,205 | ₩7,272 | ₩7,074 | ₩7,074 | -1.81% | 6.2천 |
| 2026.10.05 | ₩7,339 | ₩7,339 | ₩7,072 | ₩7,072 | -3.64% | 2천 |
| 2026.10.02 | ₩6,978 | ₩7,205 | ₩6,818 | ₩7,105 | +1.82% | 1.1만 |
| 2026.10.01 | ₩7,138 | ₩7,138 | ₩6,992 | ₩6,992 | -2.06% | 900 |
| 2026.09.30 | ₩7,005 | ₩7,305 | ₩6,578 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,072 |
| +0.95% |
| 8천 |
| 2026.09.29 | ₩6,547 | ₩6,547 | ₩6,547 | ₩6,547 | 0.00% | 500 |
|---|
| 2026.09.28 | ₩6,647 | ₩6,818 | ₩6,631 | ₩6,818 | +2.57% | 2.4천 |
|---|
| 2026.09.25 | ₩6,952 | ₩6,952 | ₩6,579 | ₩6,579 | -5.36% | 1.3천 |
|---|
| 2026.09.24 | ₩6,872 | ₩6,872 | ₩6,872 | ₩6,872 | 0.00% | 1.8천 |
|---|
| 2026.09.23 | ₩6,872 | ₩6,872 | ₩6,872 | ₩6,872 | 0.00% | 2.9천 |
|---|
| 2026.09.22 | ₩6,998 | ₩6,998 | ₩6,671 | ₩6,990 | -0.11% | 2.7천 |
|---|
| 2026.09.21 | ₩6,832 | ₩7,339 | ₩6,832 | ₩6,964 | +1.93% | 2.3천 |
|---|
| 2026.09.18 | ₩6,832 | ₩6,832 | ₩6,751 | ₩6,818 | -0.20% | 4.4천 |
|---|
| 2026.09.17 | ₩7,138 | ₩7,138 | ₩6,738 | ₩6,832 | -4.30% | 2.6천 |
|---|
| 2026.09.16 | ₩7,392 | ₩7,392 | ₩7,339 | ₩7,339 | -0.72% | 3.9천 |
|---|
| 2026.09.15 | ₩7,605 | ₩7,605 | ₩7,605 | ₩7,605 | 0.00% | 2천 |
|---|
| 2026.09.14 | ₩7,605 | ₩7,605 | ₩7,605 | ₩7,605 | 0.00% | 1천 |
|---|
| 2026.09.11 | ₩7,799 | ₩7,799 | ₩7,645 | ₩7,792 | -0.09% | 1.9만 |
|---|
| 2026.09.10 | ₩7,725 | ₩7,725 | ₩7,672 | ₩7,672 | -0.69% | 1.6천 |
|---|
| 2026.09.09 | ₩7,859 | ₩7,926 | ₩7,685 | ₩7,712 | -1.87% | 2.7천 |
|---|
| 2026.09.08 | ₩7,525 | ₩7,992 | ₩7,525 | ₩7,926 | +5.32% | 1.1만 |
|---|
| 2026.09.04 | ₩7,819 | ₩7,894 | ₩7,645 | ₩7,645 | -2.22% | 4.8천 |
|---|
| 2026.09.03 | ₩8,006 | ₩8,006 | ₩7,472 | ₩7,855 | -1.88% | 1.7천 |
|---|
| 2026.09.02 | ₩7,886 | ₩8,019 | ₩7,665 | ₩8,019 | +1.69% | 2만 |
|---|
| 2026.09.01 | ₩7,699 | ₩7,862 | ₩7,699 | ₩7,862 | +2.11% | 1.7천 |
|---|
| 2026.08.31 | ₩7,512 | ₩7,979 | ₩7,485 | ₩7,979 | +6.22% | 5.1천 |
|---|
| 2026.08.28 | ₩7,605 | ₩7,725 | ₩7,308 | ₩7,369 | -3.11% | 3.7천 |
|---|
| 2026.08.27 | ₩7,432 | ₩7,739 | ₩7,339 | ₩7,361 | -0.95% | 7.2천 |
|---|
| 2026.08.26 | ₩7,739 | ₩7,752 | ₩7,258 | ₩7,258 | -6.21% | 7천 |
|---|
| 2026.08.25 | ₩7,659 | ₩8,072 | ₩7,657 | ₩7,739 | +1.05% | 8.6천 |
|---|
| 2026.08.24 | ₩7,619 | ₩8,259 | ₩7,472 | ₩7,926 | +4.03% | 1.9만 |
|---|
| 2026.08.21 | ₩7,959 | ₩8,072 | ₩7,779 | ₩7,779 | -2.26% | 8천 |
|---|
| 2026.08.20 | ₩7,619 | ₩8,107 | ₩7,619 | ₩8,006 | +5.08% | 4.1천 |
|---|
| 2026.08.19 | ₩8,099 | ₩8,259 | ₩7,605 | ₩7,779 | -3.95% | 2.1만 |
|---|
| 2026.08.18 | ₩7,072 | ₩8,206 | ₩7,072 | ₩7,822 | +10.60% | 2.7만 |
|---|
| 2026.08.17 | ₩7,352 | ₩7,752 | ₩7,205 | ₩7,205 | -2.00% | 3.7천 |
|---|
| 2026.08.14 | ₩7,339 | ₩7,605 | ₩7,192 | ₩7,365 | +0.36% | 6.7천 |
|---|
| 2026.08.13 | ₩6,671 | ₩7,205 | ₩6,538 | ₩6,872 | +3.00% | 4.6천 |
|---|
| 2026.08.12 | ₩6,965 | ₩7,072 | ₩6,471 | ₩6,685 | -4.02% | 1.3만 |
|---|
| 2026.08.11 | ₩6,725 | ₩7,339 | ₩6,538 | ₩7,339 | +9.13% | 2.9천 |
|---|
| 2026.08.10 | ₩6,645 | ₩6,845 | ₩6,645 | ₩6,845 | +3.01% | 1.4천 |
|---|
| 2026.08.07 | ₩7,005 | ₩7,178 | ₩6,925 | ₩7,178 | +2.48% | 2천 |
|---|
| 2026.08.06 | ₩7,125 | ₩7,325 | ₩6,873 | ₩6,985 | -1.97% | 1.5천 |
|---|
| 2026.08.05 | ₩7,125 | ₩7,339 | ₩6,938 | ₩7,205 | +1.12% | 2.7천 |
|---|
| 2026.08.04 | ₩7,485 | ₩7,485 | ₩7,138 | ₩7,152 | -4.46% | 3천 |
|---|
| 2026.08.03 | ₩7,672 | ₩7,752 | ₩7,419 | ₩7,725 | +0.70% | 7.4천 |
|---|
| 2026.07.31 | ₩6,423 | ₩7,762 | ₩6,423 | ₩7,762 | +20.84% | 1.2만 |
|---|
| 2026.07.30 | ₩6,471 | ₩6,471 | ₩6,405 | ₩6,471 | 0.00% | 3.2천 |
|---|
| 2026.07.29 | ₩6,671 | ₩6,671 | ₩6,671 | ₩6,671 | 0.00% | 3.3천 |
|---|
| 2026.07.28 | ₩6,832 | ₩6,978 | ₩6,765 | ₩6,765 | -0.98% | 4.7천 |
|---|
| 2026.07.27 | ₩6,778 | ₩6,898 | ₩6,765 | ₩6,765 | -0.20% | 3.2천 |
|---|
| 2026.07.24 | ₩7,192 | ₩7,405 | ₩6,938 | ₩6,978 | -2.97% | 7.8천 |
|---|
| 2026.07.23 | ₩7,605 | ₩8,006 | ₩7,005 | ₩7,218 | -5.09% | 1.6만 |
|---|
| 2026.07.22 | ₩7,193 | ₩7,739 | ₩7,192 | ₩7,739 | +7.59% | 8.4천 |
|---|
| 2026.07.21 | ₩7,579 | ₩7,579 | ₩7,058 | ₩7,192 | -5.11% | 2만 |
|---|
| 2026.07.20 | ₩6,685 | ₩7,339 | ₩6,685 | ₩7,339 | +9.78% | 1.6만 |
|---|
| 2026.07.17 | ₩6,438 | ₩6,738 | ₩6,218 | ₩6,725 | +4.46% | 7.6천 |
|---|
| 2026.07.16 | ₩6,218 | ₩6,965 | ₩6,204 | ₩6,324 | +1.72% | 1만 |
|---|
| 2026.07.15 | ₩6,551 | ₩6,551 | ₩6,151 | ₩6,244 | -4.68% | 4.2천 |
|---|
| 2026.07.14 | ₩6,725 | ₩6,725 | ₩6,405 | ₩6,485 | -3.57% | 4.2천 |
|---|
| 2026.07.13 | ₩6,658 | ₩7,032 | ₩6,605 | ₩6,791 | +2.00% | 3.7천 |
|---|
| 2026.07.10 | ₩6,978 | ₩6,978 | ₩6,892 | ₩6,892 | -1.24% | 4.3천 |
|---|
| 2026.07.09 | ₩6,645 | ₩7,138 | ₩6,645 | ₩7,098 | +6.83% | 9.3천 |
|---|
| 2026.07.08 | ₩6,952 | ₩7,205 | ₩6,785 | ₩7,205 | +3.65% | 1.3만 |
|---|
| 2026.07.07 | ₩6,471 | ₩7,272 | ₩5,831 | ₩6,811 | +5.26% | 2만 |
|---|
| 2026.07.06 | ₩6,765 | ₩6,765 | ₩6,538 | ₩6,645 | -1.78% | 1.2만 |
|---|
| 2026.07.02 | ₩6,698 | ₩6,765 | ₩6,211 | ₩6,765 | +1.00% | 1.1만 |
|---|
| 2026.07.01 | ₩6,525 | ₩6,605 | ₩6,044 | ₩6,244 | -4.29% | 1.4만 |
|---|
| 2026.06.30 | ₩5,577 | ₩6,538 | ₩5,471 | ₩6,378 | +14.35% | 1.7만 |
|---|
| 2026.06.29 | ₩5,471 | ₩5,857 | ₩5,337 | ₩5,537 | +1.22% | 1.1만 |
|---|
| 2026.06.26 | ₩5,350 | ₩5,604 | ₩5,206 | ₩5,310 | -0.75% | 1.6만 |
|---|
| 2026.06.25 | ₩5,369 | ₩5,604 | ₩5,337 | ₩5,540 | +3.18% | 7.6천 |
|---|
| 2026.06.24 | ₩5,631 | ₩5,724 | ₩5,270 | ₩5,564 | -1.18% | 1.4만 |
|---|
| 2026.06.23 | ₩5,671 | ₩5,817 | ₩5,671 | ₩5,724 | +0.94% | 6.9천 |
|---|
| 2026.06.22 | ₩6,191 | ₩6,191 | ₩5,711 | ₩5,711 | -7.76% | 9.3천 |
|---|
| 2026.06.18 | ₩6,018 | ₩6,286 | ₩5,939 | ₩6,271 | +4.21% | 2.7만 |
|---|
| 2026.06.17 | ₩6,111 | ₩6,111 | ₩6,040 | ₩6,044 | -1.09% | 7.5천 |
|---|
| 2026.06.16 | ₩6,298 | ₩6,498 | ₩6,138 | ₩6,178 | -1.91% | 1.8만 |
|---|
| 2026.06.15 | ₩6,391 | ₩6,685 | ₩6,311 | ₩6,324 | -1.04% | 9천 |
|---|
| 2026.06.12 | ₩6,178 | ₩6,805 | ₩6,178 | ₩6,525 | +5.62% | 2.1만 |
|---|
| 2026.06.11 | ₩6,071 | ₩6,538 | ₩5,872 | ₩6,298 | +3.74% | 1.9만 |
|---|
| 2026.06.10 | ₩6,124 | ₩6,284 | ₩5,898 | ₩6,151 | +0.44% | 3.1만 |
|---|
| 2026.06.09 | ₩6,391 | ₩6,466 | ₩6,124 | ₩6,124 | -4.18% | 4.5만 |
|---|
| 2026.06.08 | ₩6,551 | ₩6,952 | ₩6,485 | ₩6,525 | -0.41% | 2만 |
|---|
| 2026.06.05 | ₩6,898 | ₩6,898 | ₩6,618 | ₩6,671 | -3.29% | 1.4만 |
|---|
| 2026.06.04 | ₩6,485 | ₩7,125 | ₩6,471 | ₩7,045 | +8.64% | 2.1만 |
|---|
| 2026.06.03 | ₩6,471 | ₩6,992 | ₩6,471 | ₩6,992 | +8.04% | 2.5만 |
|---|
| 2026.06.02 | ₩6,578 | ₩6,791 | ₩6,545 | ₩6,565 | -0.20% | 1만 |
|---|
| 2026.06.01 | ₩6,872 | ₩7,058 | ₩6,631 | ₩6,711 | -2.33% | 1.8만 |
|---|
| 2026.05.29 | ₩6,511 | ₩7,258 | ₩6,471 | ₩7,258 | +11.48% | 2.5만 |
|---|
| 2026.05.28 | ₩6,645 | ₩6,894 | ₩6,338 | ₩6,525 | -1.81% | 4.2만 |
|---|
| 2026.05.27 | ₩6,445 | ₩6,965 | ₩6,445 | ₩6,832 | +6.00% | 7.5만 |
|---|
| 2026.05.26 | ₩6,551 | ₩7,485 | ₩6,244 | ₩6,965 | +6.31% | 94.5만 |
|---|
| 2026.05.22 | ₩6,765 | ₩7,232 | ₩6,765 | ₩7,232 | +6.90% | 2.4만 |
|---|
| 2026.05.21 | ₩6,671 | ₩6,832 | ₩6,538 | ₩6,738 | +1.00% | 1.6만 |
|---|
| 2026.05.20 | ₩6,645 | ₩7,098 | ₩6,204 | ₩6,805 | +2.41% | 4.8만 |
|---|
| 2026.05.19 | ₩6,138 | ₩6,458 | ₩6,138 | ₩6,378 | +3.91% | 2.6만 |
|---|
| 2026.05.18 | ₩6,671 | ₩6,678 | ₩6,151 | ₩6,284 | -5.80% | 4만 |
|---|
| 2026.05.15 | ₩6,725 | ₩6,805 | ₩6,605 | ₩6,605 | -1.79% | 3.2만 |
|---|
| 2026.05.14 | ₩7,072 | ₩7,205 | ₩6,555 | ₩6,685 | -5.47% | 5.8만 |
|---|
| 2026.05.13 | ₩8,072 | ₩8,229 | ₩6,671 | ₩7,365 | -8.76% | 14.6만 |
|---|
| 2026.05.12 | ₩8,980 | ₩9,847 | ₩8,166 | ₩8,166 | -9.06% | 6.7만 |
|---|
| 2026.05.11 | ₩9,260 | ₩10,141 | ₩7,739 | ₩9,020 | -2.59% | 22.1만 |
|---|
| 2026.05.08 | ₩9,393 | ₩10,194 | ₩9,367 | ₩9,727 | +3.55% | 21.3만 |
|---|
| 2026.05.07 | ₩9,193 | ₩10,327 | ₩8,966 | ₩9,473 | +3.05% | 25.2만 |
|---|
| 2026.05.06 | ₩10,554 | ₩10,661 | ₩8,873 | ₩9,207 | -12.77% | 58.4만 |
|---|
| 2026.05.05 | ₩7,619 | ₩9,740 | ₩7,032 | ₩9,540 | +25.22% | 151만 |
|---|
| 2026.05.04 | ₩12,262 | ₩14,063 | ₩9,767 | ₩10,461 | -14.69% | 8354.5만 |
|---|
| 2026.05.01 | ₩3,029 | ₩3,162 | ₩3,029 | ₩3,084 | +1.81% | 1.2만 |
|---|
| 2026.04.30 | ₩2,975 | ₩3,076 | ₩2,962 | ₩3,029 | +1.79% | 7.9천 |
|---|
| 2026.04.29 | ₩3,216 | ₩3,216 | ₩2,949 | ₩3,015 | -6.22% | 5.1천 |
|---|
| 2026.04.28 | ₩3,082 | ₩3,116 | ₩3,022 | ₩3,022 | -1.95% | 4.8천 |
|---|
| 2026.04.27 | ₩3,242 | ₩3,242 | ₩2,953 | ₩3,056 | -5.76% | 5.5천 |
|---|
| 2026.04.24 | ₩3,122 | ₩3,242 | ₩3,015 | ₩3,136 | +0.43% | 8.3천 |
|---|
| 2026.04.23 | ₩3,209 | ₩3,296 | ₩3,096 | ₩3,296 | +2.70% | 4.6천 |
|---|
| 2026.04.22 | ₩3,229 | ₩3,322 | ₩2,535 | ₩3,296 | +2.07% | 7.7만 |
|---|
| 2026.04.21 | ₩3,576 | ₩3,589 | ₩3,042 | ₩3,282 | -8.21% | 3.7만 |
|---|
| 2026.04.20 | ₩3,349 | ₩3,589 | ₩3,162 | ₩3,589 | +7.17% | 8.7천 |
|---|
| 2026.04.17 | ₩3,549 | ₩3,669 | ₩3,389 | ₩3,389 | -4.51% | 2.5만 |
|---|
| 2026.04.16 | ₩3,803 | ₩3,803 | ₩3,442 | ₩3,549 | -6.67% | 2.3만 |
|---|
| 2026.04.15 | ₩3,442 | ₩3,856 | ₩3,336 | ₩3,669 | +6.59% | 10.7만 |
|---|
| 2026.04.14 | ₩3,282 | ₩3,536 | ₩3,176 | ₩3,522 | +7.32% | 2만 |
|---|
| 2026.04.13 | ₩2,975 | ₩3,362 | ₩2,802 | ₩3,349 | +12.56% | 3.1만 |
|---|
| 2026.04.10 | ₩2,815 | ₩2,909 | ₩2,802 | ₩2,909 | +3.32% | 1.1만 |
|---|
| 2026.04.09 | ₩3,002 | ₩3,002 | ₩2,749 | ₩2,842 | -5.33% | 3.2만 |
|---|
| 2026.04.08 | ₩3,122 | ₩3,136 | ₩2,802 | ₩2,909 | -6.84% | 3.9만 |
|---|
| 2026.04.07 | ₩3,136 | ₩3,136 | ₩2,855 | ₩2,909 | -7.23% | 1.7만 |
|---|
| 2026.04.06 | ₩2,962 | ₩3,122 | ₩2,855 | ₩3,096 | +4.50% | 2만 |
|---|
| 2026.04.02 | ₩3,056 | ₩3,056 | ₩2,869 | ₩3,015 | -1.31% | 1.2만 |
|---|
| 2026.04.01 | ₩3,576 | ₩3,576 | ₩2,895 | ₩3,035 | -15.11% | 2.3만 |
|---|
| 2026.03.31 | ₩3,229 | ₩3,229 | ₩3,136 | ₩3,189 | -1.24% | 5.1천 |
|---|
| 2026.03.30 | ₩3,442 | ₩3,442 | ₩2,989 | ₩3,029 | -12.02% | 1.3만 |
|---|
| 2026.03.27 | ₩3,282 | ₩3,760 | ₩3,189 | ₩3,256 | -0.81% | 3.2만 |
|---|
| 2026.03.26 | ₩3,603 | ₩3,669 | ₩3,229 | ₩3,416 | -5.19% | 24.3만 |
|---|
| 2026.03.25 | ₩3,829 | ₩4,003 | ₩3,496 | ₩3,643 | -4.88% | 2.2만 |
|---|
| 2026.03.24 | ₩3,256 | ₩3,749 | ₩3,256 | ₩3,616 | +11.07% | 1.6만 |
|---|
| 2026.03.23 | ₩2,935 | ₩3,416 | ₩2,935 | ₩3,356 | +14.32% | 2.4만 |
|---|
| 2026.03.20 | ₩3,056 | ₩3,056 | ₩2,922 | ₩3,056 | 0.00% | 3.7만 |
|---|
| 2026.03.19 | ₩2,989 | ₩3,082 | ₩2,802 | ₩2,895 | -3.12% | 1.7만 |
|---|
| 2026.03.18 | ₩3,015 | ₩3,109 | ₩2,745 | ₩2,935 | -2.65% | 3만 |
|---|
| 2026.03.17 | ₩3,242 | ₩3,296 | ₩2,989 | ₩3,015 | -7.00% | 5.5만 |
|---|
| 2026.03.16 | ₩3,336 | ₩3,349 | ₩3,256 | ₩3,269 | -2.00% | 2.9만 |
|---|
| 2026.03.13 | ₩3,683 | ₩3,703 | ₩3,097 | ₩3,256 | -11.59% | 16.1만 |
|---|
| 2026.03.12 | ₩3,883 | ₩4,170 | ₩3,763 | ₩3,789 | -2.41% | 2.5만 |
|---|
| 2026.03.11 | ₩4,777 | ₩4,777 | ₩3,789 | ₩3,949 | -17.32% | 9.9만 |
|---|
| 2026.03.10 | ₩3,963 | ₩4,830 | ₩3,963 | ₩4,470 | +12.79% | 11.8만 |
|---|
| 2026.03.09 | ₩4,030 | ₩4,083 | ₩3,683 | ₩4,030 | 0.00% | 2.5만 |
|---|
| 2026.03.06 | ₩3,883 | ₩4,203 | ₩3,843 | ₩3,923 | +1.03% | 2.3만 |
|---|
| 2026.03.05 | ₩4,027 | ₩4,046 | ₩3,829 | ₩4,003 | -0.60% | 1.1만 |
|---|
| 2026.03.04 | ₩4,270 | ₩4,278 | ₩3,936 | ₩4,110 | -3.75% | 1.8만 |
|---|
| 2026.03.03 | ₩4,190 | ₩4,240 | ₩4,003 | ₩4,056 | -3.18% | 2만 |
|---|
| 2026.03.02 | ₩4,163 | ₩4,310 | ₩4,046 | ₩4,176 | +0.32% | 7.4천 |
|---|
| 2026.02.27 | ₩4,176 | ₩4,323 | ₩4,004 | ₩4,150 | -0.64% | 1.2만 |
|---|
| 2026.02.26 | ₩3,923 | ₩4,163 | ₩3,923 | ₩4,096 | +4.42% | 5.3천 |
|---|
| 2026.02.25 | ₩3,976 | ₩4,459 | ₩3,936 | ₩3,989 | +0.34% | 2.5만 |
|---|
| 2026.02.24 | ₩4,163 | ₩4,163 | ₩3,936 | ₩3,963 | -4.81% | 1.2만 |
|---|
| 2026.02.23 | ₩4,430 | ₩4,430 | ₩4,043 | ₩4,176 | -5.72% | 9.5천 |
|---|
| 2026.02.20 | ₩4,379 | ₩4,379 | ₩4,243 | ₩4,283 | -2.19% | 1.3만 |
|---|
| 2026.02.19 | ₩4,416 | ₩4,416 | ₩4,131 | ₩4,256 | -3.63% | 2.2만 |
|---|
| 2026.02.18 | ₩4,443 | ₩4,777 | ₩4,243 | ₩4,243 | -4.50% | 2.5만 |
|---|
| 2026.02.17 | ₩4,537 | ₩4,617 | ₩4,123 | ₩4,350 | -4.12% | 1.6만 |
|---|
| 2026.02.13 | ₩4,737 | ₩4,843 | ₩4,550 | ₩4,617 | -2.54% | 1.1만 |
|---|
| 2026.02.12 | ₩5,297 | ₩5,497 | ₩4,897 | ₩4,937 | -6.80% | 1.3만 |
|---|
| 2026.02.11 | ₩5,644 | ₩5,644 | ₩4,843 | ₩4,843 | -14.18% | 3.3만 |
|---|
| 2026.02.10 | ₩5,804 | ₩6,164 | ₩5,310 | ₩5,457 | -5.98% | 8.5만 |
|---|
| 2026.02.09 | ₩5,884 | ₩5,980 | ₩5,684 | ₩5,697 | -3.17% | 3.1만 |
|---|
| 2026.02.06 | ₩6,004 | ₩6,311 | ₩5,791 | ₩6,018 | +0.22% | 2.3만 |
|---|
| 2026.02.05 | ₩6,965 | ₩6,965 | ₩5,991 | ₩6,071 | -12.84% | 2.9만 |
|---|
| 2026.02.04 | ₩7,005 | ₩7,485 | ₩6,925 | ₩6,952 | -0.76% | 1.2만 |
|---|
| 2026.02.03 | ₩7,445 | ₩7,445 | ₩7,005 | ₩7,138 | -4.12% | 1.4만 |
|---|
| 2026.02.02 | ₩7,445 | ₩7,445 | ₩7,196 | ₩7,218 | -3.05% | 7천 |
|---|
| 2026.01.30 | ₩7,365 | ₩7,772 | ₩7,339 | ₩7,445 | +1.09% | 3.4만 |
|---|
| 2026.01.29 | ₩7,819 | ₩7,972 | ₩7,724 | ₩7,725 | -1.19% | 1.7만 |
|---|
| 2026.01.28 | ₩8,126 | ₩8,199 | ₩7,685 | ₩7,779 | -4.27% | 2.2만 |
|---|
| 2026.01.27 | ₩8,339 | ₩8,339 | ₩7,774 | ₩8,179 | -1.92% | 2.8만 |
|---|
| 2026.01.26 | ₩8,179 | ₩8,553 | ₩8,006 | ₩8,112 | -0.82% | 1.4만 |
|---|
| 2026.01.23 | ₩8,713 | ₩8,726 | ₩7,725 | ₩8,059 | -7.50% | 2.3만 |
|---|
| 2026.01.22 | ₩8,740 | ₩8,966 | ₩8,086 | ₩8,339 | -4.58% | 3.7만 |
|---|
| 2026.01.21 | ₩9,700 | ₩9,900 | ₩8,679 | ₩8,966 | -7.57% | 4.4만 |
|---|
| 2026.01.20 | ₩9,353 | ₩10,023 | ₩8,802 | ₩9,700 | +3.71% | 3.1만 |
|---|
| 2026.01.16 | ₩9,220 | ₩10,007 | ₩8,673 | ₩9,393 | +1.88% | 6.7만 |
|---|
| 2026.01.15 | ₩8,579 | ₩11,902 | ₩8,579 | ₩9,834 | +14.62% | 103.6만 |
|---|
| 2026.01.14 | ₩8,166 | ₩8,700 | ₩8,006 | ₩8,273 | +1.31% | 9.3천 |
|---|
| 2026.01.13 | ₩8,152 | ₩8,192 | ₩7,772 | ₩8,192 | +0.49% | 8.6천 |
|---|
| 2026.01.12 | ₩7,672 | ₩8,378 | ₩7,672 | ₩8,019 | +4.52% | 1.3만 |
|---|
| 2026.01.09 | ₩7,952 | ₩8,573 | ₩7,697 | ₩7,766 | -2.35% | 1.7만 |
|---|
| 2026.01.08 | ₩7,539 | ₩7,979 | ₩7,299 | ₩7,926 | +5.13% | 2.1만 |
|---|
| 2026.01.07 | ₩7,475 | ₩7,653 | ₩7,165 | ₩7,392 | -1.11% | 9.8천 |
|---|
| 2026.01.06 | ₩7,045 | ₩7,325 | ₩6,938 | ₩7,072 | +0.38% | 8.3천 |
|---|
| 2026.01.05 | ₩7,072 | ₩7,198 | ₩7,045 | ₩7,046 | -0.36% | 8.7천 |
|---|
| 2026.01.02 | ₩7,285 | ₩7,336 | ₩6,912 | ₩7,072 | -2.93% | 8.9천 |
|---|
| 2025.12.31 | ₩7,365 | ₩7,966 | ₩6,872 | ₩7,005 | -4.89% | 1.6만 |
|---|
| 2025.12.30 | ₩7,459 | ₩8,233 | ₩7,072 | ₩7,285 | -2.33% | 2.1만 |
|---|
| 2025.12.29 | ₩8,012 | ₩8,130 | ₩7,072 | ₩7,085 | -11.57% | 2.9만 |
|---|
| 2025.12.26 | ₩8,152 | ₩8,406 | ₩7,886 | ₩8,233 | +0.98% | 2.8만 |
|---|
| 2025.12.24 | ₩8,206 | ₩8,339 | ₩8,032 | ₩8,273 | +0.81% | 4.2만 |
|---|
| 2025.12.23 | ₩8,700 | ₩8,826 | ₩8,006 | ₩8,313 | -4.45% | 4.7만 |
|---|
| 2025.12.22 | ₩9,073 | ₩9,073 | ₩8,593 | ₩8,697 | -4.15% | 6.2천 |
|---|
| 2025.12.19 | ₩8,940 | ₩9,300 | ₩8,686 | ₩8,686 | -2.84% | 6.8천 |
|---|
| 2025.12.18 | ₩9,500 | ₩9,500 | ₩8,773 | ₩8,913 | -6.18% | 9.3천 |
|---|
| 2025.12.17 | ₩9,740 | ₩10,381 | ₩8,806 | ₩9,229 | -5.25% | 7.6만 |
|---|
| 2025.12.16 | ₩9,647 | ₩10,201 | ₩9,393 | ₩9,860 | +2.21% | 6.9천 |
|---|
| 2025.12.15 | ₩10,487 | ₩10,554 | ₩9,353 | ₩9,460 | -9.80% | 1만 |
|---|
| 2025.12.12 | ₩10,527 | ₩10,674 | ₩10,381 | ₩10,394 | -1.27% | 1.3만 |
|---|
| 2025.12.11 | ₩9,940 | ₩10,674 | ₩9,874 | ₩10,213 | +2.74% | 1.3만 |
|---|
| 2025.12.10 | ₩9,565 | ₩10,808 | ₩9,565 | ₩10,047 | +5.04% | 5.2만 |
|---|
| 2025.12.09 | ₩9,674 | ₩9,674 | ₩8,966 | ₩9,331 | -3.54% | 5.6천 |
|---|
| 2025.12.08 | ₩9,020 | ₩10,007 | ₩8,926 | ₩9,620 | +6.66% | 2.2만 |
|---|
| 2025.12.05 | ₩8,913 | ₩9,259 | ₩8,726 | ₩8,806 | -1.20% | 8.4천 |
|---|
| 2025.12.04 | ₩8,686 | ₩8,806 | ₩8,386 | ₩8,686 | 0.00% | 7.3천 |
|---|
| 2025.12.03 | ₩8,593 | ₩8,886 | ₩8,152 | ₩8,886 | +3.42% | 1만 |
|---|
| 2025.12.02 | ₩9,140 | ₩9,140 | ₩8,477 | ₩8,686 | -4.96% | 4.7천 |
|---|
| 2025.12.01 | ₩9,207 | ₩9,467 | ₩9,165 | ₩9,180 | -0.29% | 2.1천 |
|---|
| 2025.11.28 | ₩9,260 | ₩9,580 | ₩9,247 | ₩9,260 | 0.00% | 2천 |
|---|
| 2025.11.26 | ₩9,260 | ₩10,217 | ₩8,833 | ₩8,993 | -2.88% | 1.3만 |
|---|
| 2025.11.25 | ₩9,273 | ₩9,393 | ₩9,020 | ₩9,020 | -2.73% | 5.1천 |
|---|
| 2025.11.24 | ₩9,232 | ₩9,432 | ₩9,000 | ₩9,126 | -1.14% | 8.6천 |
|---|
| 2025.11.21 | ₩8,992 | ₩9,207 | ₩8,820 | ₩9,207 | +2.39% | 1.3만 |
|---|
| 2025.11.20 | ₩9,284 | ₩9,284 | ₩8,405 | ₩8,686 | -6.44% | 5.6천 |
|---|
| 2025.11.19 | ₩9,257 | ₩9,257 | ₩8,729 | ₩8,980 | -3.00% | 3.1천 |
|---|
| 2025.11.18 | ₩8,686 | ₩8,973 | ₩8,686 | ₩8,973 | +3.30% | 3.9천 |
|---|
| 2025.11.17 | ₩8,926 | ₩9,060 | ₩8,673 | ₩8,940 | +0.15% | 7.5천 |
|---|
| 2025.11.14 | ₩8,059 | ₩9,207 | ₩8,059 | ₩9,207 | +14.24% | 1만 |
|---|
| 2025.11.13 | ₩8,190 | ₩8,780 | ₩8,190 | ₩8,606 | +5.08% | 8.7천 |
|---|
| 2025.11.12 | ₩8,829 | ₩8,940 | ₩8,565 | ₩8,793 | -0.41% | 6.5천 |
|---|
| 2025.11.11 | ₩8,393 | ₩8,993 | ₩8,206 | ₩8,980 | +7.00% | 1만 |
|---|
| 2025.11.10 | ₩8,833 | ₩9,073 | ₩8,179 | ₩8,659 | -1.96% | 11.4만 |
|---|
| 2025.11.07 | ₩9,096 | ₩9,096 | ₩8,766 | ₩8,766 | -3.62% | 2.2만 |
|---|
| 2025.11.06 | ₩9,100 | ₩9,373 | ₩8,793 | ₩9,220 | +1.32% | 9.3천 |
|---|
| 2025.11.05 | ₩8,806 | ₩9,126 | ₩8,686 | ₩9,102 | +3.36% | 9.1천 |
|---|
| 2025.11.04 | ₩9,367 | ₩9,367 | ₩8,673 | ₩8,806 | -5.98% | 1.5만 |
|---|
| 2025.11.03 | ₩10,020 | ₩10,034 | ₩9,553 | ₩9,567 | -4.53% | 7.5천 |
|---|
| 2025.10.31 | ₩9,767 | ₩10,341 | ₩9,690 | ₩10,274 | +5.19% | 9.5천 |
|---|
| 2025.10.30 | ₩10,267 | ₩10,267 | ₩9,732 | ₩10,020 | -2.40% | 7.5천 |
|---|
| 2025.10.29 | ₩10,834 | ₩11,043 | ₩10,114 | ₩10,141 | -6.40% | 1.6만 |
|---|
| 2025.10.28 | ₩11,542 | ₩11,542 | ₩10,754 | ₩10,754 | -6.82% | 2.8만 |
|---|
| 2025.10.27 | ₩10,994 | ₩11,448 | ₩10,994 | ₩11,141 | +1.33% | 1.2만 |
|---|
| 2025.10.24 | ₩10,768 | ₩11,208 | ₩10,768 | ₩11,012 | +2.27% | 9.1천 |
|---|
| 2025.10.23 | ₩11,021 | ₩11,488 | ₩10,688 | ₩10,741 | -2.54% | 2.9만 |
|---|
| 2025.10.22 | ₩12,009 | ₩12,009 | ₩11,095 | ₩11,456 | -4.60% | 2만 |
|---|
| 2025.10.21 | ₩12,022 | ₩12,195 | ₩11,435 | ₩12,009 | -0.11% | 9천 |
|---|
| 2025.10.20 | ₩12,009 | ₩12,409 | ₩11,888 | ₩12,209 | +1.67% | 1.2만 |
|---|
| 2025.10.17 | ₩12,106 | ₩12,295 | ₩12,009 | ₩12,275 | +1.40% | 1.2만 |
|---|
| 2025.10.16 | ₩12,702 | ₩12,717 | ₩12,222 | ₩12,662 | -0.32% | 1.1만 |
|---|
| 2025.10.15 | ₩12,742 | ₩13,024 | ₩12,409 | ₩12,702 | -0.31% | 1.3만 |
|---|
| 2025.10.14 | ₩12,009 | ₩13,143 | ₩11,473 | ₩12,729 | +6.00% | 3만 |
|---|
| 2025.10.13 | ₩13,009 | ₩13,149 | ₩12,342 | ₩12,342 | -5.13% | 1.5만 |
|---|
| 2025.10.10 | ₩13,163 | ₩13,703 | ₩12,349 | ₩12,949 | -1.62% | 4.4만 |
|---|