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 | ₩7,156 | ₩7,156 | ₩7,142 | ₩7,156 | 0.00% | 1.2천 |
| 2026.10.08 | ₩7,169 | ₩7,169 | ₩7,156 | ₩7,156 | -0.19% | 1.8천 |
| 2026.10.07 | ₩7,156 | ₩7,276 | ₩6,797 | ₩7,263 | +1.50% | 2.7천 |
| 2026.10.06 | ₩7,223 | ₩7,289 | ₩7,091 | ₩7,091 | -1.81% | 6.2천 |
| 2026.10.05 | ₩7,356 | ₩7,356 | ₩7,089 | ₩7,089 | -3.64% | 2천 |
| 2026.10.02 | ₩6,995 | ₩7,223 | ₩6,835 | ₩7,122 | +1.82% | 1.1만 |
| 2026.10.01 | ₩7,156 | ₩7,156 | ₩7,008 | ₩7,008 | -2.06% | 900 |
| 2026.09.30 | ₩7,022 | ₩7,323 | ₩6,594 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,089 |
| +0.95% |
| 8천 |
| 2026.09.29 | ₩6,563 | ₩6,563 | ₩6,563 | ₩6,563 | 0.00% | 500 |
|---|
| 2026.09.28 | ₩6,663 | ₩6,835 | ₩6,647 | ₩6,835 | +2.57% | 2.4천 |
|---|
| 2026.09.25 | ₩6,968 | ₩6,968 | ₩6,595 | ₩6,595 | -5.36% | 1.3천 |
|---|
| 2026.09.24 | ₩6,888 | ₩6,888 | ₩6,888 | ₩6,888 | 0.00% | 1.8천 |
|---|
| 2026.09.23 | ₩6,888 | ₩6,888 | ₩6,888 | ₩6,888 | 0.00% | 2.9천 |
|---|
| 2026.09.22 | ₩7,015 | ₩7,015 | ₩6,688 | ₩7,007 | -0.11% | 2.7천 |
|---|
| 2026.09.21 | ₩6,848 | ₩7,356 | ₩6,848 | ₩6,980 | +1.93% | 2.3천 |
|---|
| 2026.09.18 | ₩6,848 | ₩6,848 | ₩6,768 | ₩6,835 | -0.20% | 4.4천 |
|---|
| 2026.09.17 | ₩7,156 | ₩7,156 | ₩6,754 | ₩6,848 | -4.30% | 2.6천 |
|---|
| 2026.09.16 | ₩7,410 | ₩7,410 | ₩7,356 | ₩7,356 | -0.72% | 3.9천 |
|---|
| 2026.09.15 | ₩7,624 | ₩7,624 | ₩7,624 | ₩7,624 | 0.00% | 2천 |
|---|
| 2026.09.14 | ₩7,624 | ₩7,624 | ₩7,624 | ₩7,624 | 0.00% | 1천 |
|---|
| 2026.09.11 | ₩7,818 | ₩7,818 | ₩7,664 | ₩7,811 | -0.09% | 1.9만 |
|---|
| 2026.09.10 | ₩7,744 | ₩7,744 | ₩7,691 | ₩7,691 | -0.69% | 1.6천 |
|---|
| 2026.09.09 | ₩7,878 | ₩7,945 | ₩7,704 | ₩7,731 | -1.87% | 2.7천 |
|---|
| 2026.09.08 | ₩7,543 | ₩8,012 | ₩7,543 | ₩7,945 | +5.32% | 1.1만 |
|---|
| 2026.09.04 | ₩7,838 | ₩7,913 | ₩7,664 | ₩7,664 | -2.22% | 4.8천 |
|---|
| 2026.09.03 | ₩8,025 | ₩8,025 | ₩7,490 | ₩7,874 | -1.88% | 1.7천 |
|---|
| 2026.09.02 | ₩7,905 | ₩8,038 | ₩7,684 | ₩8,038 | +1.69% | 2만 |
|---|
| 2026.09.01 | ₩7,717 | ₩7,881 | ₩7,717 | ₩7,881 | +2.11% | 1.7천 |
|---|
| 2026.08.31 | ₩7,530 | ₩7,998 | ₩7,503 | ₩7,998 | +6.22% | 5.1천 |
|---|
| 2026.08.28 | ₩7,624 | ₩7,744 | ₩7,325 | ₩7,387 | -3.11% | 3.7천 |
|---|
| 2026.08.27 | ₩7,450 | ₩7,758 | ₩7,356 | ₩7,379 | -0.95% | 7.2천 |
|---|
| 2026.08.26 | ₩7,758 | ₩7,771 | ₩7,276 | ₩7,276 | -6.21% | 7천 |
|---|
| 2026.08.25 | ₩7,677 | ₩8,092 | ₩7,676 | ₩7,758 | +1.05% | 8.6천 |
|---|
| 2026.08.24 | ₩7,637 | ₩8,279 | ₩7,490 | ₩7,945 | +4.03% | 1.9만 |
|---|
| 2026.08.21 | ₩7,978 | ₩8,092 | ₩7,798 | ₩7,798 | -2.26% | 8천 |
|---|
| 2026.08.20 | ₩7,637 | ₩8,127 | ₩7,637 | ₩8,025 | +5.08% | 4.1천 |
|---|
| 2026.08.19 | ₩8,119 | ₩8,279 | ₩7,624 | ₩7,798 | -3.95% | 2.1만 |
|---|
| 2026.08.18 | ₩7,089 | ₩8,226 | ₩7,089 | ₩7,840 | +10.60% | 2.7만 |
|---|
| 2026.08.17 | ₩7,370 | ₩7,771 | ₩7,223 | ₩7,223 | -2.00% | 3.7천 |
|---|
| 2026.08.14 | ₩7,356 | ₩7,624 | ₩7,209 | ₩7,383 | +0.36% | 6.7천 |
|---|
| 2026.08.13 | ₩6,688 | ₩7,223 | ₩6,554 | ₩6,888 | +3.00% | 4.6천 |
|---|
| 2026.08.12 | ₩6,982 | ₩7,089 | ₩6,487 | ₩6,701 | -4.02% | 1.3만 |
|---|
| 2026.08.11 | ₩6,741 | ₩7,356 | ₩6,554 | ₩7,356 | +9.13% | 2.9천 |
|---|
| 2026.08.10 | ₩6,661 | ₩6,861 | ₩6,661 | ₩6,861 | +3.01% | 1.4천 |
|---|
| 2026.08.07 | ₩7,022 | ₩7,196 | ₩6,942 | ₩7,196 | +2.48% | 2천 |
|---|
| 2026.08.06 | ₩7,142 | ₩7,343 | ₩6,889 | ₩7,002 | -1.97% | 1.5천 |
|---|
| 2026.08.05 | ₩7,142 | ₩7,356 | ₩6,955 | ₩7,223 | +1.12% | 2.7천 |
|---|
| 2026.08.04 | ₩7,503 | ₩7,503 | ₩7,156 | ₩7,169 | -4.46% | 3천 |
|---|
| 2026.08.03 | ₩7,691 | ₩7,771 | ₩7,436 | ₩7,744 | +0.70% | 7.4천 |
|---|
| 2026.07.31 | ₩6,439 | ₩7,780 | ₩6,439 | ₩7,780 | +20.84% | 1.2만 |
|---|
| 2026.07.30 | ₩6,487 | ₩6,487 | ₩6,420 | ₩6,487 | 0.00% | 3.2천 |
|---|
| 2026.07.29 | ₩6,688 | ₩6,688 | ₩6,688 | ₩6,688 | 0.00% | 3.3천 |
|---|
| 2026.07.28 | ₩6,848 | ₩6,995 | ₩6,781 | ₩6,781 | -0.98% | 4.7천 |
|---|
| 2026.07.27 | ₩6,794 | ₩6,915 | ₩6,781 | ₩6,781 | -0.20% | 3.2천 |
|---|
| 2026.07.24 | ₩7,209 | ₩7,423 | ₩6,955 | ₩6,995 | -2.97% | 7.8천 |
|---|
| 2026.07.23 | ₩7,624 | ₩8,025 | ₩7,022 | ₩7,236 | -5.09% | 1.6만 |
|---|
| 2026.07.22 | ₩7,210 | ₩7,758 | ₩7,209 | ₩7,758 | +7.59% | 8.4천 |
|---|
| 2026.07.21 | ₩7,597 | ₩7,597 | ₩7,075 | ₩7,209 | -5.11% | 2만 |
|---|
| 2026.07.20 | ₩6,701 | ₩7,356 | ₩6,701 | ₩7,356 | +9.78% | 1.6만 |
|---|
| 2026.07.17 | ₩6,453 | ₩6,754 | ₩6,233 | ₩6,741 | +4.46% | 7.6천 |
|---|
| 2026.07.16 | ₩6,233 | ₩6,982 | ₩6,219 | ₩6,340 | +1.72% | 1만 |
|---|
| 2026.07.15 | ₩6,567 | ₩6,567 | ₩6,166 | ₩6,259 | -4.68% | 4.2천 |
|---|
| 2026.07.14 | ₩6,741 | ₩6,741 | ₩6,420 | ₩6,500 | -3.57% | 4.2천 |
|---|
| 2026.07.13 | ₩6,674 | ₩7,049 | ₩6,621 | ₩6,808 | +2.00% | 3.7천 |
|---|
| 2026.07.10 | ₩6,995 | ₩6,995 | ₩6,908 | ₩6,908 | -1.24% | 4.3천 |
|---|
| 2026.07.09 | ₩6,661 | ₩7,156 | ₩6,661 | ₩7,116 | +6.83% | 9.3천 |
|---|
| 2026.07.08 | ₩6,968 | ₩7,223 | ₩6,801 | ₩7,223 | +3.65% | 1.3만 |
|---|
| 2026.07.07 | ₩6,487 | ₩7,289 | ₩5,845 | ₩6,828 | +5.26% | 2만 |
|---|
| 2026.07.06 | ₩6,781 | ₩6,781 | ₩6,554 | ₩6,661 | -1.78% | 1.2만 |
|---|
| 2026.07.02 | ₩6,714 | ₩6,781 | ₩6,226 | ₩6,781 | +1.00% | 1.1만 |
|---|
| 2026.07.01 | ₩6,540 | ₩6,621 | ₩6,059 | ₩6,259 | -4.29% | 1.4만 |
|---|
| 2026.06.30 | ₩5,591 | ₩6,554 | ₩5,484 | ₩6,393 | +14.35% | 1.7만 |
|---|
| 2026.06.29 | ₩5,484 | ₩5,872 | ₩5,350 | ₩5,551 | +1.22% | 1.1만 |
|---|
| 2026.06.26 | ₩5,363 | ₩5,617 | ₩5,219 | ₩5,323 | -0.75% | 1.6만 |
|---|
| 2026.06.25 | ₩5,382 | ₩5,617 | ₩5,350 | ₩5,553 | +3.18% | 7.6천 |
|---|
| 2026.06.24 | ₩5,644 | ₩5,738 | ₩5,283 | ₩5,577 | -1.18% | 1.4만 |
|---|
| 2026.06.23 | ₩5,684 | ₩5,832 | ₩5,684 | ₩5,738 | +0.94% | 6.9천 |
|---|
| 2026.06.22 | ₩6,206 | ₩6,206 | ₩5,725 | ₩5,725 | -7.76% | 9.3천 |
|---|
| 2026.06.18 | ₩6,032 | ₩6,301 | ₩5,953 | ₩6,286 | +4.21% | 2.7만 |
|---|
| 2026.06.17 | ₩6,126 | ₩6,126 | ₩6,055 | ₩6,059 | -1.09% | 7.5천 |
|---|
| 2026.06.16 | ₩6,313 | ₩6,514 | ₩6,152 | ₩6,193 | -1.91% | 1.8만 |
|---|
| 2026.06.15 | ₩6,407 | ₩6,701 | ₩6,326 | ₩6,340 | -1.04% | 9천 |
|---|
| 2026.06.12 | ₩6,193 | ₩6,821 | ₩6,193 | ₩6,540 | +5.62% | 2.1만 |
|---|
| 2026.06.11 | ₩6,086 | ₩6,554 | ₩5,886 | ₩6,313 | +3.74% | 1.9만 |
|---|
| 2026.06.10 | ₩6,139 | ₩6,300 | ₩5,912 | ₩6,166 | +0.44% | 3.1만 |
|---|
| 2026.06.09 | ₩6,407 | ₩6,482 | ₩6,139 | ₩6,139 | -4.18% | 4.5만 |
|---|
| 2026.06.08 | ₩6,567 | ₩6,968 | ₩6,500 | ₩6,540 | -0.41% | 2만 |
|---|
| 2026.06.05 | ₩6,915 | ₩6,915 | ₩6,634 | ₩6,688 | -3.29% | 1.4만 |
|---|
| 2026.06.04 | ₩6,500 | ₩7,142 | ₩6,487 | ₩7,062 | +8.64% | 2.1만 |
|---|
| 2026.06.03 | ₩6,487 | ₩7,008 | ₩6,487 | ₩7,008 | +8.04% | 2.5만 |
|---|
| 2026.06.02 | ₩6,594 | ₩6,808 | ₩6,560 | ₩6,581 | -0.20% | 1만 |
|---|
| 2026.06.01 | ₩6,888 | ₩7,075 | ₩6,647 | ₩6,728 | -2.33% | 1.8만 |
|---|
| 2026.05.29 | ₩6,527 | ₩7,276 | ₩6,487 | ₩7,276 | +11.48% | 2.5만 |
|---|
| 2026.05.28 | ₩6,661 | ₩6,911 | ₩6,353 | ₩6,540 | -1.81% | 4.2만 |
|---|
| 2026.05.27 | ₩6,460 | ₩6,982 | ₩6,460 | ₩6,848 | +6.00% | 7.5만 |
|---|
| 2026.05.26 | ₩6,567 | ₩7,503 | ₩6,259 | ₩6,982 | +6.31% | 94.5만 |
|---|
| 2026.05.22 | ₩6,781 | ₩7,249 | ₩6,781 | ₩7,249 | +6.90% | 2.4만 |
|---|
| 2026.05.21 | ₩6,688 | ₩6,848 | ₩6,554 | ₩6,754 | +1.00% | 1.6만 |
|---|
| 2026.05.20 | ₩6,661 | ₩7,116 | ₩6,219 | ₩6,821 | +2.41% | 4.8만 |
|---|
| 2026.05.19 | ₩6,152 | ₩6,474 | ₩6,152 | ₩6,393 | +3.91% | 2.6만 |
|---|
| 2026.05.18 | ₩6,688 | ₩6,694 | ₩6,166 | ₩6,300 | -5.80% | 4만 |
|---|
| 2026.05.15 | ₩6,741 | ₩6,821 | ₩6,621 | ₩6,621 | -1.79% | 3.2만 |
|---|
| 2026.05.14 | ₩7,089 | ₩7,223 | ₩6,571 | ₩6,701 | -5.47% | 5.8만 |
|---|
| 2026.05.13 | ₩8,092 | ₩8,248 | ₩6,688 | ₩7,383 | -8.76% | 14.6만 |
|---|
| 2026.05.12 | ₩9,001 | ₩9,871 | ₩8,185 | ₩8,185 | -9.06% | 6.7만 |
|---|
| 2026.05.11 | ₩9,282 | ₩10,165 | ₩7,758 | ₩9,042 | -2.59% | 22.1만 |
|---|
| 2026.05.08 | ₩9,416 | ₩10,218 | ₩9,389 | ₩9,750 | +3.55% | 21.3만 |
|---|
| 2026.05.07 | ₩9,215 | ₩10,352 | ₩8,988 | ₩9,496 | +3.05% | 25.2만 |
|---|
| 2026.05.06 | ₩10,580 | ₩10,687 | ₩8,894 | ₩9,229 | -12.77% | 58.4만 |
|---|
| 2026.05.05 | ₩7,637 | ₩9,764 | ₩7,049 | ₩9,563 | +25.22% | 151만 |
|---|
| 2026.05.04 | ₩12,292 | ₩14,097 | ₩9,791 | ₩10,486 | -14.69% | 8354.5만 |
|---|
| 2026.05.01 | ₩3,036 | ₩3,170 | ₩3,036 | ₩3,091 | +1.81% | 1.2만 |
|---|
| 2026.04.30 | ₩2,983 | ₩3,083 | ₩2,969 | ₩3,036 | +1.79% | 7.9천 |
|---|
| 2026.04.29 | ₩3,223 | ₩3,223 | ₩2,956 | ₩3,023 | -6.22% | 5.1천 |
|---|
| 2026.04.28 | ₩3,090 | ₩3,123 | ₩3,029 | ₩3,029 | -1.95% | 4.8천 |
|---|
| 2026.04.27 | ₩3,250 | ₩3,250 | ₩2,960 | ₩3,063 | -5.76% | 5.5천 |
|---|
| 2026.04.24 | ₩3,130 | ₩3,250 | ₩3,023 | ₩3,143 | +0.43% | 8.3천 |
|---|
| 2026.04.23 | ₩3,217 | ₩3,304 | ₩3,103 | ₩3,304 | +2.70% | 4.6천 |
|---|
| 2026.04.22 | ₩3,237 | ₩3,330 | ₩2,541 | ₩3,304 | +2.07% | 7.7만 |
|---|
| 2026.04.21 | ₩3,585 | ₩3,598 | ₩3,049 | ₩3,290 | -8.21% | 3.7만 |
|---|
| 2026.04.20 | ₩3,357 | ₩3,598 | ₩3,170 | ₩3,598 | +7.17% | 8.7천 |
|---|
| 2026.04.17 | ₩3,558 | ₩3,678 | ₩3,397 | ₩3,397 | -4.51% | 2.5만 |
|---|
| 2026.04.16 | ₩3,812 | ₩3,812 | ₩3,451 | ₩3,558 | -6.67% | 2.3만 |
|---|
| 2026.04.15 | ₩3,451 | ₩3,865 | ₩3,344 | ₩3,678 | +6.59% | 10.7만 |
|---|
| 2026.04.14 | ₩3,290 | ₩3,544 | ₩3,183 | ₩3,531 | +7.32% | 2만 |
|---|
| 2026.04.13 | ₩2,983 | ₩3,370 | ₩2,809 | ₩3,357 | +12.56% | 3.1만 |
|---|
| 2026.04.10 | ₩2,822 | ₩2,916 | ₩2,809 | ₩2,916 | +3.32% | 1.1만 |
|---|
| 2026.04.09 | ₩3,009 | ₩3,009 | ₩2,755 | ₩2,849 | -5.33% | 3.2만 |
|---|
| 2026.04.08 | ₩3,130 | ₩3,143 | ₩2,809 | ₩2,916 | -6.84% | 3.9만 |
|---|
| 2026.04.07 | ₩3,143 | ₩3,143 | ₩2,862 | ₩2,916 | -7.23% | 1.7만 |
|---|
| 2026.04.06 | ₩2,969 | ₩3,130 | ₩2,862 | ₩3,103 | +4.50% | 2만 |
|---|
| 2026.04.02 | ₩3,063 | ₩3,063 | ₩2,876 | ₩3,023 | -1.31% | 1.2만 |
|---|
| 2026.04.01 | ₩3,585 | ₩3,585 | ₩2,902 | ₩3,043 | -15.11% | 2.3만 |
|---|
| 2026.03.31 | ₩3,237 | ₩3,237 | ₩3,143 | ₩3,197 | -1.24% | 5.1천 |
|---|
| 2026.03.30 | ₩3,451 | ₩3,451 | ₩2,996 | ₩3,036 | -12.02% | 1.3만 |
|---|
| 2026.03.27 | ₩3,290 | ₩3,769 | ₩3,197 | ₩3,264 | -0.81% | 3.2만 |
|---|
| 2026.03.26 | ₩3,611 | ₩3,678 | ₩3,237 | ₩3,424 | -5.19% | 24.3만 |
|---|
| 2026.03.25 | ₩3,839 | ₩4,013 | ₩3,504 | ₩3,651 | -4.88% | 2.2만 |
|---|
| 2026.03.24 | ₩3,264 | ₩3,758 | ₩3,264 | ₩3,625 | +11.07% | 1.6만 |
|---|
| 2026.03.23 | ₩2,943 | ₩3,424 | ₩2,943 | ₩3,364 | +14.32% | 2.4만 |
|---|
| 2026.03.20 | ₩3,063 | ₩3,063 | ₩2,929 | ₩3,063 | 0.00% | 3.7만 |
|---|
| 2026.03.19 | ₩2,996 | ₩3,090 | ₩2,809 | ₩2,902 | -3.12% | 1.7만 |
|---|
| 2026.03.18 | ₩3,023 | ₩3,116 | ₩2,751 | ₩2,943 | -2.65% | 3만 |
|---|
| 2026.03.17 | ₩3,250 | ₩3,304 | ₩2,996 | ₩3,023 | -7.00% | 5.5만 |
|---|
| 2026.03.16 | ₩3,344 | ₩3,357 | ₩3,264 | ₩3,277 | -2.00% | 2.9만 |
|---|
| 2026.03.13 | ₩3,691 | ₩3,712 | ₩3,104 | ₩3,264 | -11.59% | 16.1만 |
|---|
| 2026.03.12 | ₩3,892 | ₩4,180 | ₩3,772 | ₩3,798 | -2.41% | 2.5만 |
|---|
| 2026.03.11 | ₩4,788 | ₩4,788 | ₩3,798 | ₩3,959 | -17.32% | 9.9만 |
|---|
| 2026.03.10 | ₩3,972 | ₩4,842 | ₩3,972 | ₩4,481 | +12.79% | 11.8만 |
|---|
| 2026.03.09 | ₩4,039 | ₩4,093 | ₩3,691 | ₩4,039 | 0.00% | 2.5만 |
|---|
| 2026.03.06 | ₩3,892 | ₩4,213 | ₩3,852 | ₩3,932 | +1.03% | 2.3만 |
|---|
| 2026.03.05 | ₩4,037 | ₩4,055 | ₩3,839 | ₩4,013 | -0.60% | 1.1만 |
|---|
| 2026.03.04 | ₩4,280 | ₩4,288 | ₩3,946 | ₩4,119 | -3.75% | 1.8만 |
|---|
| 2026.03.03 | ₩4,200 | ₩4,251 | ₩4,013 | ₩4,066 | -3.18% | 2만 |
|---|
| 2026.03.02 | ₩4,173 | ₩4,320 | ₩4,055 | ₩4,186 | +0.32% | 7.4천 |
|---|
| 2026.02.27 | ₩4,186 | ₩4,334 | ₩4,014 | ₩4,160 | -0.64% | 1.2만 |
|---|
| 2026.02.26 | ₩3,932 | ₩4,173 | ₩3,932 | ₩4,106 | +4.42% | 5.3천 |
|---|
| 2026.02.25 | ₩3,986 | ₩4,470 | ₩3,946 | ₩3,999 | +0.34% | 2.5만 |
|---|
| 2026.02.24 | ₩4,173 | ₩4,173 | ₩3,946 | ₩3,972 | -4.81% | 1.2만 |
|---|
| 2026.02.23 | ₩4,440 | ₩4,440 | ₩4,053 | ₩4,186 | -5.72% | 9.5천 |
|---|
| 2026.02.20 | ₩4,390 | ₩4,390 | ₩4,253 | ₩4,293 | -2.19% | 1.3만 |
|---|
| 2026.02.19 | ₩4,427 | ₩4,427 | ₩4,141 | ₩4,267 | -3.63% | 2.2만 |
|---|
| 2026.02.18 | ₩4,454 | ₩4,788 | ₩4,253 | ₩4,253 | -4.50% | 2.5만 |
|---|
| 2026.02.17 | ₩4,548 | ₩4,628 | ₩4,133 | ₩4,360 | -4.12% | 1.6만 |
|---|
| 2026.02.13 | ₩4,748 | ₩4,855 | ₩4,561 | ₩4,628 | -2.54% | 1.1만 |
|---|
| 2026.02.12 | ₩5,310 | ₩5,510 | ₩4,909 | ₩4,949 | -6.80% | 1.3만 |
|---|
| 2026.02.11 | ₩5,658 | ₩5,658 | ₩4,855 | ₩4,855 | -14.18% | 3.3만 |
|---|
| 2026.02.10 | ₩5,818 | ₩6,179 | ₩5,323 | ₩5,470 | -5.98% | 8.5만 |
|---|
| 2026.02.09 | ₩5,898 | ₩5,995 | ₩5,698 | ₩5,711 | -3.17% | 3.1만 |
|---|
| 2026.02.06 | ₩6,019 | ₩6,326 | ₩5,805 | ₩6,032 | +0.22% | 2.3만 |
|---|
| 2026.02.05 | ₩6,982 | ₩6,982 | ₩6,005 | ₩6,086 | -12.84% | 2.9만 |
|---|
| 2026.02.04 | ₩7,022 | ₩7,503 | ₩6,942 | ₩6,968 | -0.76% | 1.2만 |
|---|
| 2026.02.03 | ₩7,463 | ₩7,463 | ₩7,022 | ₩7,156 | -4.12% | 1.4만 |
|---|
| 2026.02.02 | ₩7,463 | ₩7,463 | ₩7,213 | ₩7,236 | -3.05% | 7천 |
|---|
| 2026.01.30 | ₩7,383 | ₩7,791 | ₩7,356 | ₩7,463 | +1.09% | 3.4만 |
|---|
| 2026.01.29 | ₩7,838 | ₩7,992 | ₩7,743 | ₩7,744 | -1.19% | 1.7만 |
|---|
| 2026.01.28 | ₩8,145 | ₩8,219 | ₩7,704 | ₩7,798 | -4.27% | 2.2만 |
|---|
| 2026.01.27 | ₩8,359 | ₩8,359 | ₩7,792 | ₩8,199 | -1.92% | 2.8만 |
|---|
| 2026.01.26 | ₩8,199 | ₩8,573 | ₩8,025 | ₩8,132 | -0.82% | 1.4만 |
|---|
| 2026.01.23 | ₩8,734 | ₩8,747 | ₩7,744 | ₩8,078 | -7.50% | 2.3만 |
|---|
| 2026.01.22 | ₩8,761 | ₩8,988 | ₩8,105 | ₩8,359 | -4.58% | 3.7만 |
|---|
| 2026.01.21 | ₩9,724 | ₩9,924 | ₩8,700 | ₩8,988 | -7.57% | 4.4만 |
|---|
| 2026.01.20 | ₩9,376 | ₩10,047 | ₩8,823 | ₩9,724 | +3.71% | 3.1만 |
|---|
| 2026.01.16 | ₩9,242 | ₩10,031 | ₩8,694 | ₩9,416 | +1.88% | 6.7만 |
|---|
| 2026.01.15 | ₩8,600 | ₩11,931 | ₩8,600 | ₩9,857 | +14.62% | 103.6만 |
|---|
| 2026.01.14 | ₩8,185 | ₩8,720 | ₩8,025 | ₩8,292 | +1.31% | 9.3천 |
|---|
| 2026.01.13 | ₩8,172 | ₩8,212 | ₩7,791 | ₩8,212 | +0.49% | 8.6천 |
|---|
| 2026.01.12 | ₩7,691 | ₩8,398 | ₩7,691 | ₩8,038 | +4.52% | 1.3만 |
|---|
| 2026.01.09 | ₩7,972 | ₩8,593 | ₩7,716 | ₩7,784 | -2.35% | 1.7만 |
|---|
| 2026.01.08 | ₩7,557 | ₩7,998 | ₩7,316 | ₩7,945 | +5.13% | 2.1만 |
|---|
| 2026.01.07 | ₩7,493 | ₩7,672 | ₩7,182 | ₩7,410 | -1.11% | 9.8천 |
|---|
| 2026.01.06 | ₩7,062 | ₩7,343 | ₩6,955 | ₩7,089 | +0.38% | 8.3천 |
|---|
| 2026.01.05 | ₩7,089 | ₩7,216 | ₩7,062 | ₩7,063 | -0.36% | 8.7천 |
|---|
| 2026.01.02 | ₩7,303 | ₩7,354 | ₩6,928 | ₩7,089 | -2.93% | 8.9천 |
|---|
| 2025.12.31 | ₩7,383 | ₩7,985 | ₩6,888 | ₩7,022 | -4.89% | 1.6만 |
|---|
| 2025.12.30 | ₩7,477 | ₩8,252 | ₩7,089 | ₩7,303 | -2.33% | 2.1만 |
|---|
| 2025.12.29 | ₩8,032 | ₩8,149 | ₩7,089 | ₩7,102 | -11.57% | 2.9만 |
|---|
| 2025.12.26 | ₩8,172 | ₩8,426 | ₩7,905 | ₩8,252 | +0.98% | 2.8만 |
|---|
| 2025.12.24 | ₩8,226 | ₩8,359 | ₩8,052 | ₩8,292 | +0.81% | 4.2만 |
|---|
| 2025.12.23 | ₩8,720 | ₩8,848 | ₩8,025 | ₩8,333 | -4.45% | 4.7만 |
|---|
| 2025.12.22 | ₩9,095 | ₩9,095 | ₩8,614 | ₩8,718 | -4.15% | 6.2천 |
|---|
| 2025.12.19 | ₩8,961 | ₩9,322 | ₩8,707 | ₩8,707 | -2.84% | 6.8천 |
|---|
| 2025.12.18 | ₩9,523 | ₩9,523 | ₩8,794 | ₩8,934 | -6.18% | 9.3천 |
|---|
| 2025.12.17 | ₩9,764 | ₩10,406 | ₩8,827 | ₩9,251 | -5.25% | 7.6만 |
|---|
| 2025.12.16 | ₩9,670 | ₩10,225 | ₩9,416 | ₩9,884 | +2.21% | 6.9천 |
|---|
| 2025.12.15 | ₩10,513 | ₩10,580 | ₩9,376 | ₩9,483 | -9.80% | 1만 |
|---|
| 2025.12.12 | ₩10,553 | ₩10,700 | ₩10,406 | ₩10,419 | -1.27% | 1.3만 |
|---|
| 2025.12.11 | ₩9,964 | ₩10,700 | ₩9,898 | ₩10,237 | +2.74% | 1.3만 |
|---|
| 2025.12.10 | ₩9,589 | ₩10,834 | ₩9,589 | ₩10,071 | +5.04% | 5.2만 |
|---|
| 2025.12.09 | ₩9,697 | ₩9,697 | ₩8,988 | ₩9,353 | -3.54% | 5.6천 |
|---|
| 2025.12.08 | ₩9,042 | ₩10,031 | ₩8,948 | ₩9,643 | +6.66% | 2.2만 |
|---|
| 2025.12.05 | ₩8,934 | ₩9,281 | ₩8,747 | ₩8,827 | -1.20% | 8.4천 |
|---|
| 2025.12.04 | ₩8,707 | ₩8,827 | ₩8,406 | ₩8,707 | 0.00% | 7.3천 |
|---|
| 2025.12.03 | ₩8,614 | ₩8,908 | ₩8,172 | ₩8,908 | +3.42% | 1만 |
|---|
| 2025.12.02 | ₩9,162 | ₩9,162 | ₩8,497 | ₩8,707 | -4.96% | 4.7천 |
|---|
| 2025.12.01 | ₩9,229 | ₩9,490 | ₩9,187 | ₩9,202 | -0.29% | 2.1천 |
|---|
| 2025.11.28 | ₩9,282 | ₩9,603 | ₩9,269 | ₩9,282 | 0.00% | 2천 |
|---|
| 2025.11.26 | ₩9,282 | ₩10,241 | ₩8,854 | ₩9,015 | -2.88% | 1.3만 |
|---|
| 2025.11.25 | ₩9,296 | ₩9,416 | ₩9,042 | ₩9,042 | -2.73% | 5.1천 |
|---|
| 2025.11.24 | ₩9,254 | ₩9,455 | ₩9,021 | ₩9,149 | -1.14% | 8.6천 |
|---|
| 2025.11.21 | ₩9,013 | ₩9,229 | ₩8,841 | ₩9,229 | +2.39% | 1.3만 |
|---|
| 2025.11.20 | ₩9,306 | ₩9,306 | ₩8,425 | ₩8,707 | -6.44% | 5.6천 |
|---|
| 2025.11.19 | ₩9,280 | ₩9,280 | ₩8,750 | ₩9,001 | -3.00% | 3.1천 |
|---|
| 2025.11.18 | ₩8,707 | ₩8,995 | ₩8,707 | ₩8,995 | +3.30% | 3.9천 |
|---|
| 2025.11.17 | ₩8,948 | ₩9,082 | ₩8,694 | ₩8,961 | +0.15% | 7.5천 |
|---|
| 2025.11.14 | ₩8,078 | ₩9,229 | ₩8,078 | ₩9,229 | +14.24% | 1만 |
|---|
| 2025.11.13 | ₩8,210 | ₩8,801 | ₩8,210 | ₩8,627 | +5.08% | 8.7천 |
|---|
| 2025.11.12 | ₩8,850 | ₩8,961 | ₩8,585 | ₩8,814 | -0.41% | 6.5천 |
|---|
| 2025.11.11 | ₩8,413 | ₩9,015 | ₩8,226 | ₩9,001 | +7.00% | 1만 |
|---|
| 2025.11.10 | ₩8,854 | ₩9,095 | ₩8,199 | ₩8,680 | -1.96% | 11.4만 |
|---|
| 2025.11.07 | ₩9,118 | ₩9,118 | ₩8,787 | ₩8,787 | -3.62% | 2.2만 |
|---|
| 2025.11.06 | ₩9,122 | ₩9,396 | ₩8,814 | ₩9,242 | +1.32% | 9.3천 |
|---|
| 2025.11.05 | ₩8,827 | ₩9,149 | ₩8,707 | ₩9,124 | +3.36% | 9.1천 |
|---|
| 2025.11.04 | ₩9,389 | ₩9,389 | ₩8,694 | ₩8,827 | -5.98% | 1.5만 |
|---|
| 2025.11.03 | ₩10,045 | ₩10,058 | ₩9,576 | ₩9,590 | -4.53% | 7.5천 |
|---|
| 2025.10.31 | ₩9,791 | ₩10,366 | ₩9,713 | ₩10,299 | +5.19% | 9.5천 |
|---|
| 2025.10.30 | ₩10,292 | ₩10,292 | ₩9,756 | ₩10,045 | -2.40% | 7.5천 |
|---|
| 2025.10.29 | ₩10,860 | ₩11,069 | ₩10,138 | ₩10,165 | -6.40% | 1.6만 |
|---|
| 2025.10.28 | ₩11,569 | ₩11,569 | ₩10,780 | ₩10,780 | -6.82% | 2.8만 |
|---|
| 2025.10.27 | ₩11,021 | ₩11,476 | ₩11,021 | ₩11,168 | +1.33% | 1.2만 |
|---|
| 2025.10.24 | ₩10,794 | ₩11,235 | ₩10,794 | ₩11,038 | +2.27% | 9.1천 |
|---|
| 2025.10.23 | ₩11,048 | ₩11,516 | ₩10,713 | ₩10,767 | -2.54% | 2.9만 |
|---|
| 2025.10.22 | ₩12,038 | ₩12,038 | ₩11,121 | ₩11,484 | -4.60% | 2만 |
|---|
| 2025.10.21 | ₩12,051 | ₩12,225 | ₩11,462 | ₩12,038 | -0.11% | 9천 |
|---|
| 2025.10.20 | ₩12,038 | ₩12,439 | ₩11,917 | ₩12,238 | +1.67% | 1.2만 |
|---|
| 2025.10.17 | ₩12,135 | ₩12,325 | ₩12,038 | ₩12,305 | +1.40% | 1.2만 |
|---|
| 2025.10.16 | ₩12,733 | ₩12,748 | ₩12,251 | ₩12,693 | -0.32% | 1.1만 |
|---|
| 2025.10.15 | ₩12,773 | ₩13,055 | ₩12,439 | ₩12,733 | -0.31% | 1.3만 |
|---|
| 2025.10.14 | ₩12,038 | ₩13,174 | ₩11,501 | ₩12,760 | +6.00% | 3만 |
|---|
| 2025.10.13 | ₩13,041 | ₩13,181 | ₩12,372 | ₩12,372 | -5.13% | 1.5만 |
|---|
| 2025.10.10 | ₩13,194 | ₩13,736 | ₩12,379 | ₩12,980 | -1.62% | 4.4만 |
|---|