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 | ₩7,177 | ₩7,177 | ₩7,164 | ₩7,177 | 0.00% | 1.2천 |
| 2026.10.08 | ₩7,191 | ₩7,191 | ₩7,177 | ₩7,177 | -0.19% | 1.8천 |
| 2026.10.07 | ₩7,177 | ₩7,298 | ₩6,818 | ₩7,285 | +1.50% | 2.7천 |
| 2026.10.06 | ₩7,244 | ₩7,311 | ₩7,113 | ₩7,113 | -1.81% | 6.2천 |
| 2026.10.05 | ₩7,378 | ₩7,378 | ₩7,110 | ₩7,110 | -3.64% | 2천 |
| 2026.10.02 | ₩7,016 | ₩7,244 | ₩6,855 | ₩7,144 | +1.82% | 1.1만 |
| 2026.10.01 | ₩7,177 | ₩7,177 | ₩7,030 | ₩7,030 | -2.06% | 900 |
| 2026.09.30 | ₩7,043 | ₩7,345 | ₩6,614 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,110 |
| +0.95% |
| 8천 |
| 2026.09.29 | ₩6,583 | ₩6,583 | ₩6,583 | ₩6,583 | 0.00% | 500 |
|---|
| 2026.09.28 | ₩6,684 | ₩6,855 | ₩6,667 | ₩6,855 | +2.57% | 2.4천 |
|---|
| 2026.09.25 | ₩6,989 | ₩6,989 | ₩6,615 | ₩6,615 | -5.36% | 1.3천 |
|---|
| 2026.09.24 | ₩6,909 | ₩6,909 | ₩6,909 | ₩6,909 | 0.00% | 1.8천 |
|---|
| 2026.09.23 | ₩6,909 | ₩6,909 | ₩6,909 | ₩6,909 | 0.00% | 2.9천 |
|---|
| 2026.09.22 | ₩7,036 | ₩7,036 | ₩6,708 | ₩7,028 | -0.11% | 2.7천 |
|---|
| 2026.09.21 | ₩6,869 | ₩7,378 | ₩6,869 | ₩7,001 | +1.93% | 2.3천 |
|---|
| 2026.09.18 | ₩6,869 | ₩6,869 | ₩6,788 | ₩6,855 | -0.20% | 4.4천 |
|---|
| 2026.09.17 | ₩7,177 | ₩7,177 | ₩6,775 | ₩6,869 | -4.30% | 2.6천 |
|---|
| 2026.09.16 | ₩7,432 | ₩7,432 | ₩7,378 | ₩7,378 | -0.72% | 3.9천 |
|---|
| 2026.09.15 | ₩7,647 | ₩7,647 | ₩7,647 | ₩7,647 | 0.00% | 2천 |
|---|
| 2026.09.14 | ₩7,647 | ₩7,647 | ₩7,647 | ₩7,647 | 0.00% | 1천 |
|---|
| 2026.09.11 | ₩7,841 | ₩7,841 | ₩7,687 | ₩7,835 | -0.09% | 1.9만 |
|---|
| 2026.09.10 | ₩7,768 | ₩7,768 | ₩7,714 | ₩7,714 | -0.69% | 1.6천 |
|---|
| 2026.09.09 | ₩7,902 | ₩7,969 | ₩7,727 | ₩7,754 | -1.87% | 2.7천 |
|---|
| 2026.09.08 | ₩7,566 | ₩8,036 | ₩7,566 | ₩7,969 | +5.32% | 1.1만 |
|---|
| 2026.09.04 | ₩7,861 | ₩7,937 | ₩7,687 | ₩7,687 | -2.22% | 4.8천 |
|---|
| 2026.09.03 | ₩8,049 | ₩8,049 | ₩7,513 | ₩7,898 | -1.88% | 1.7천 |
|---|
| 2026.09.02 | ₩7,929 | ₩8,063 | ₩7,707 | ₩8,063 | +1.69% | 2만 |
|---|
| 2026.09.01 | ₩7,741 | ₩7,904 | ₩7,741 | ₩7,904 | +2.11% | 1.7천 |
|---|
| 2026.08.31 | ₩7,553 | ₩8,022 | ₩7,526 | ₩8,022 | +6.22% | 5.1천 |
|---|
| 2026.08.28 | ₩7,647 | ₩7,768 | ₩7,348 | ₩7,409 | -3.11% | 3.7천 |
|---|
| 2026.08.27 | ₩7,472 | ₩7,781 | ₩7,378 | ₩7,401 | -0.95% | 7.2천 |
|---|
| 2026.08.26 | ₩7,781 | ₩7,794 | ₩7,298 | ₩7,298 | -6.21% | 7천 |
|---|
| 2026.08.25 | ₩7,700 | ₩8,116 | ₩7,699 | ₩7,781 | +1.05% | 8.6천 |
|---|
| 2026.08.24 | ₩7,660 | ₩8,304 | ₩7,513 | ₩7,969 | +4.03% | 1.9만 |
|---|
| 2026.08.21 | ₩8,002 | ₩8,116 | ₩7,821 | ₩7,821 | -2.26% | 8천 |
|---|
| 2026.08.20 | ₩7,660 | ₩8,151 | ₩7,660 | ₩8,049 | +5.08% | 4.1천 |
|---|
| 2026.08.19 | ₩8,143 | ₩8,304 | ₩7,647 | ₩7,821 | -3.95% | 2.1만 |
|---|
| 2026.08.18 | ₩7,110 | ₩8,250 | ₩7,110 | ₩7,864 | +10.60% | 2.7만 |
|---|
| 2026.08.17 | ₩7,392 | ₩7,794 | ₩7,244 | ₩7,244 | -2.00% | 3.7천 |
|---|
| 2026.08.14 | ₩7,378 | ₩7,647 | ₩7,231 | ₩7,405 | +0.36% | 6.7천 |
|---|
| 2026.08.13 | ₩6,708 | ₩7,244 | ₩6,574 | ₩6,909 | +3.00% | 4.6천 |
|---|
| 2026.08.12 | ₩7,003 | ₩7,110 | ₩6,506 | ₩6,721 | -4.02% | 1.3만 |
|---|
| 2026.08.11 | ₩6,761 | ₩7,378 | ₩6,574 | ₩7,378 | +9.13% | 2.9천 |
|---|
| 2026.08.10 | ₩6,681 | ₩6,882 | ₩6,681 | ₩6,882 | +3.01% | 1.4천 |
|---|
| 2026.08.07 | ₩7,043 | ₩7,217 | ₩6,963 | ₩7,217 | +2.48% | 2천 |
|---|
| 2026.08.06 | ₩7,164 | ₩7,365 | ₩6,910 | ₩7,023 | -1.97% | 1.5천 |
|---|
| 2026.08.05 | ₩7,164 | ₩7,378 | ₩6,976 | ₩7,244 | +1.12% | 2.7천 |
|---|
| 2026.08.04 | ₩7,526 | ₩7,526 | ₩7,177 | ₩7,191 | -4.46% | 3천 |
|---|
| 2026.08.03 | ₩7,714 | ₩7,794 | ₩7,459 | ₩7,768 | +0.70% | 7.4천 |
|---|
| 2026.07.31 | ₩6,458 | ₩7,804 | ₩6,458 | ₩7,804 | +20.84% | 1.2만 |
|---|
| 2026.07.30 | ₩6,506 | ₩6,506 | ₩6,439 | ₩6,506 | 0.00% | 3.2천 |
|---|
| 2026.07.29 | ₩6,708 | ₩6,708 | ₩6,708 | ₩6,708 | 0.00% | 3.3천 |
|---|
| 2026.07.28 | ₩6,869 | ₩7,016 | ₩6,802 | ₩6,802 | -0.98% | 4.7천 |
|---|
| 2026.07.27 | ₩6,815 | ₩6,936 | ₩6,802 | ₩6,802 | -0.20% | 3.2천 |
|---|
| 2026.07.24 | ₩7,231 | ₩7,446 | ₩6,976 | ₩7,016 | -2.97% | 7.8천 |
|---|
| 2026.07.23 | ₩7,647 | ₩8,049 | ₩7,043 | ₩7,258 | -5.09% | 1.6만 |
|---|
| 2026.07.22 | ₩7,232 | ₩7,781 | ₩7,231 | ₩7,781 | +7.59% | 8.4천 |
|---|
| 2026.07.21 | ₩7,620 | ₩7,620 | ₩7,097 | ₩7,231 | -5.11% | 2만 |
|---|
| 2026.07.20 | ₩6,721 | ₩7,378 | ₩6,721 | ₩7,378 | +9.78% | 1.6만 |
|---|
| 2026.07.17 | ₩6,473 | ₩6,775 | ₩6,252 | ₩6,761 | +4.46% | 7.6천 |
|---|
| 2026.07.16 | ₩6,252 | ₩7,003 | ₩6,238 | ₩6,359 | +1.72% | 1만 |
|---|
| 2026.07.15 | ₩6,587 | ₩6,587 | ₩6,184 | ₩6,278 | -4.68% | 4.2천 |
|---|
| 2026.07.14 | ₩6,761 | ₩6,761 | ₩6,439 | ₩6,520 | -3.57% | 4.2천 |
|---|
| 2026.07.13 | ₩6,694 | ₩7,070 | ₩6,641 | ₩6,828 | +2.00% | 3.7천 |
|---|
| 2026.07.10 | ₩7,016 | ₩7,016 | ₩6,929 | ₩6,929 | -1.24% | 4.3천 |
|---|
| 2026.07.09 | ₩6,681 | ₩7,177 | ₩6,681 | ₩7,137 | +6.83% | 9.3천 |
|---|
| 2026.07.08 | ₩6,989 | ₩7,244 | ₩6,822 | ₩7,244 | +3.65% | 1.3만 |
|---|
| 2026.07.07 | ₩6,506 | ₩7,311 | ₩5,863 | ₩6,849 | +5.26% | 2만 |
|---|
| 2026.07.06 | ₩6,802 | ₩6,802 | ₩6,574 | ₩6,681 | -1.78% | 1.2만 |
|---|
| 2026.07.02 | ₩6,735 | ₩6,802 | ₩6,245 | ₩6,802 | +1.00% | 1.1만 |
|---|
| 2026.07.01 | ₩6,560 | ₩6,641 | ₩6,077 | ₩6,278 | -4.29% | 1.4만 |
|---|
| 2026.06.30 | ₩5,608 | ₩6,574 | ₩5,500 | ₩6,413 | +14.35% | 1.7만 |
|---|
| 2026.06.29 | ₩5,500 | ₩5,889 | ₩5,366 | ₩5,567 | +1.22% | 1.1만 |
|---|
| 2026.06.26 | ₩5,380 | ₩5,634 | ₩5,235 | ₩5,339 | -0.75% | 1.6만 |
|---|
| 2026.06.25 | ₩5,398 | ₩5,634 | ₩5,366 | ₩5,570 | +3.18% | 7.6천 |
|---|
| 2026.06.24 | ₩5,661 | ₩5,755 | ₩5,299 | ₩5,594 | -1.18% | 1.4만 |
|---|
| 2026.06.23 | ₩5,702 | ₩5,849 | ₩5,702 | ₩5,755 | +0.94% | 6.9천 |
|---|
| 2026.06.22 | ₩6,225 | ₩6,225 | ₩5,742 | ₩5,742 | -7.76% | 9.3천 |
|---|
| 2026.06.18 | ₩6,050 | ₩6,320 | ₩5,971 | ₩6,305 | +4.21% | 2.7만 |
|---|
| 2026.06.17 | ₩6,144 | ₩6,144 | ₩6,073 | ₩6,077 | -1.09% | 7.5천 |
|---|
| 2026.06.16 | ₩6,332 | ₩6,533 | ₩6,171 | ₩6,211 | -1.91% | 1.8만 |
|---|
| 2026.06.15 | ₩6,426 | ₩6,721 | ₩6,345 | ₩6,359 | -1.04% | 9천 |
|---|
| 2026.06.12 | ₩6,211 | ₩6,842 | ₩6,211 | ₩6,560 | +5.62% | 2.1만 |
|---|
| 2026.06.11 | ₩6,104 | ₩6,574 | ₩5,904 | ₩6,332 | +3.74% | 1.9만 |
|---|
| 2026.06.10 | ₩6,158 | ₩6,319 | ₩5,930 | ₩6,184 | +0.44% | 3.1만 |
|---|
| 2026.06.09 | ₩6,426 | ₩6,501 | ₩6,158 | ₩6,158 | -4.18% | 4.5만 |
|---|
| 2026.06.08 | ₩6,587 | ₩6,989 | ₩6,520 | ₩6,560 | -0.41% | 2만 |
|---|
| 2026.06.05 | ₩6,936 | ₩6,936 | ₩6,654 | ₩6,708 | -3.29% | 1.4만 |
|---|
| 2026.06.04 | ₩6,520 | ₩7,164 | ₩6,506 | ₩7,083 | +8.64% | 2.1만 |
|---|
| 2026.06.03 | ₩6,506 | ₩7,030 | ₩6,506 | ₩7,030 | +8.04% | 2.5만 |
|---|
| 2026.06.02 | ₩6,614 | ₩6,828 | ₩6,580 | ₩6,600 | -0.20% | 1만 |
|---|
| 2026.06.01 | ₩6,909 | ₩7,097 | ₩6,667 | ₩6,748 | -2.33% | 1.8만 |
|---|
| 2026.05.29 | ₩6,547 | ₩7,298 | ₩6,506 | ₩7,298 | +11.48% | 2.5만 |
|---|
| 2026.05.28 | ₩6,681 | ₩6,932 | ₩6,372 | ₩6,560 | -1.81% | 4.2만 |
|---|
| 2026.05.27 | ₩6,480 | ₩7,003 | ₩6,480 | ₩6,869 | +6.00% | 7.5만 |
|---|
| 2026.05.26 | ₩6,587 | ₩7,526 | ₩6,278 | ₩7,003 | +6.31% | 94.5만 |
|---|
| 2026.05.22 | ₩6,802 | ₩7,271 | ₩6,802 | ₩7,271 | +6.90% | 2.4만 |
|---|
| 2026.05.21 | ₩6,708 | ₩6,869 | ₩6,574 | ₩6,775 | +1.00% | 1.6만 |
|---|
| 2026.05.20 | ₩6,681 | ₩7,137 | ₩6,238 | ₩6,842 | +2.41% | 4.8만 |
|---|
| 2026.05.19 | ₩6,171 | ₩6,493 | ₩6,171 | ₩6,413 | +3.91% | 2.6만 |
|---|
| 2026.05.18 | ₩6,708 | ₩6,714 | ₩6,184 | ₩6,319 | -5.80% | 4만 |
|---|
| 2026.05.15 | ₩6,761 | ₩6,842 | ₩6,641 | ₩6,641 | -1.79% | 3.2만 |
|---|
| 2026.05.14 | ₩7,110 | ₩7,244 | ₩6,591 | ₩6,721 | -5.47% | 5.8만 |
|---|
| 2026.05.13 | ₩8,116 | ₩8,273 | ₩6,708 | ₩7,405 | -8.76% | 14.6만 |
|---|
| 2026.05.12 | ₩9,029 | ₩9,901 | ₩8,210 | ₩8,210 | -9.06% | 6.7만 |
|---|
| 2026.05.11 | ₩9,310 | ₩10,196 | ₩7,781 | ₩9,069 | -2.59% | 22.1만 |
|---|
| 2026.05.08 | ₩9,444 | ₩10,249 | ₩9,418 | ₩9,780 | +3.55% | 21.3만 |
|---|
| 2026.05.07 | ₩9,243 | ₩10,384 | ₩9,015 | ₩9,525 | +3.05% | 25.2만 |
|---|
| 2026.05.06 | ₩10,612 | ₩10,719 | ₩8,921 | ₩9,257 | -12.77% | 58.4만 |
|---|
| 2026.05.05 | ₩7,660 | ₩9,793 | ₩7,070 | ₩9,592 | +25.22% | 151만 |
|---|
| 2026.05.04 | ₩12,329 | ₩14,140 | ₩9,820 | ₩10,518 | -14.69% | 8354.5만 |
|---|
| 2026.05.01 | ₩3,045 | ₩3,179 | ₩3,045 | ₩3,100 | +1.81% | 1.2만 |
|---|
| 2026.04.30 | ₩2,992 | ₩3,092 | ₩2,978 | ₩3,045 | +1.79% | 7.9천 |
|---|
| 2026.04.29 | ₩3,233 | ₩3,233 | ₩2,965 | ₩3,032 | -6.22% | 5.1천 |
|---|
| 2026.04.28 | ₩3,099 | ₩3,132 | ₩3,039 | ₩3,039 | -1.95% | 4.8천 |
|---|
| 2026.04.27 | ₩3,260 | ₩3,260 | ₩2,969 | ₩3,072 | -5.76% | 5.5천 |
|---|
| 2026.04.24 | ₩3,139 | ₩3,260 | ₩3,032 | ₩3,153 | +0.43% | 8.3천 |
|---|
| 2026.04.23 | ₩3,226 | ₩3,314 | ₩3,112 | ₩3,314 | +2.70% | 4.6천 |
|---|
| 2026.04.22 | ₩3,247 | ₩3,340 | ₩2,549 | ₩3,314 | +2.07% | 7.7만 |
|---|
| 2026.04.21 | ₩3,595 | ₩3,609 | ₩3,059 | ₩3,300 | -8.21% | 3.7만 |
|---|
| 2026.04.20 | ₩3,367 | ₩3,609 | ₩3,179 | ₩3,609 | +7.17% | 8.7천 |
|---|
| 2026.04.17 | ₩3,568 | ₩3,689 | ₩3,408 | ₩3,408 | -4.51% | 2.5만 |
|---|
| 2026.04.16 | ₩3,823 | ₩3,823 | ₩3,461 | ₩3,568 | -6.67% | 2.3만 |
|---|
| 2026.04.15 | ₩3,461 | ₩3,877 | ₩3,354 | ₩3,689 | +6.59% | 10.7만 |
|---|
| 2026.04.14 | ₩3,300 | ₩3,555 | ₩3,193 | ₩3,542 | +7.32% | 2만 |
|---|
| 2026.04.13 | ₩2,992 | ₩3,381 | ₩2,817 | ₩3,367 | +12.56% | 3.1만 |
|---|
| 2026.04.10 | ₩2,831 | ₩2,925 | ₩2,817 | ₩2,925 | +3.32% | 1.1만 |
|---|
| 2026.04.09 | ₩3,018 | ₩3,018 | ₩2,764 | ₩2,857 | -5.33% | 3.2만 |
|---|
| 2026.04.08 | ₩3,139 | ₩3,153 | ₩2,817 | ₩2,925 | -6.84% | 3.9만 |
|---|
| 2026.04.07 | ₩3,153 | ₩3,153 | ₩2,871 | ₩2,925 | -7.23% | 1.7만 |
|---|
| 2026.04.06 | ₩2,978 | ₩3,139 | ₩2,871 | ₩3,112 | +4.50% | 2만 |
|---|
| 2026.04.02 | ₩3,072 | ₩3,072 | ₩2,884 | ₩3,032 | -1.31% | 1.2만 |
|---|
| 2026.04.01 | ₩3,595 | ₩3,595 | ₩2,911 | ₩3,052 | -15.11% | 2.3만 |
|---|
| 2026.03.31 | ₩3,247 | ₩3,247 | ₩3,153 | ₩3,206 | -1.24% | 5.1천 |
|---|
| 2026.03.30 | ₩3,461 | ₩3,461 | ₩3,005 | ₩3,045 | -12.02% | 1.3만 |
|---|
| 2026.03.27 | ₩3,300 | ₩3,780 | ₩3,206 | ₩3,273 | -0.81% | 3.2만 |
|---|
| 2026.03.26 | ₩3,622 | ₩3,689 | ₩3,247 | ₩3,434 | -5.19% | 24.3만 |
|---|
| 2026.03.25 | ₩3,850 | ₩4,025 | ₩3,515 | ₩3,662 | -4.88% | 2.2만 |
|---|
| 2026.03.24 | ₩3,273 | ₩3,770 | ₩3,273 | ₩3,636 | +11.07% | 1.6만 |
|---|
| 2026.03.23 | ₩2,951 | ₩3,434 | ₩2,951 | ₩3,374 | +14.32% | 2.4만 |
|---|
| 2026.03.20 | ₩3,072 | ₩3,072 | ₩2,938 | ₩3,072 | 0.00% | 3.7만 |
|---|
| 2026.03.19 | ₩3,005 | ₩3,099 | ₩2,817 | ₩2,911 | -3.12% | 1.7만 |
|---|
| 2026.03.18 | ₩3,032 | ₩3,126 | ₩2,760 | ₩2,951 | -2.65% | 3만 |
|---|
| 2026.03.17 | ₩3,260 | ₩3,314 | ₩3,005 | ₩3,032 | -7.00% | 5.5만 |
|---|
| 2026.03.16 | ₩3,354 | ₩3,367 | ₩3,273 | ₩3,287 | -2.00% | 2.9만 |
|---|
| 2026.03.13 | ₩3,703 | ₩3,723 | ₩3,114 | ₩3,273 | -11.59% | 16.1만 |
|---|
| 2026.03.12 | ₩3,904 | ₩4,192 | ₩3,783 | ₩3,810 | -2.41% | 2.5만 |
|---|
| 2026.03.11 | ₩4,803 | ₩4,803 | ₩3,810 | ₩3,971 | -17.32% | 9.9만 |
|---|
| 2026.03.10 | ₩3,984 | ₩4,856 | ₩3,984 | ₩4,494 | +12.79% | 11.8만 |
|---|
| 2026.03.09 | ₩4,051 | ₩4,105 | ₩3,703 | ₩4,051 | 0.00% | 2.5만 |
|---|
| 2026.03.06 | ₩3,904 | ₩4,226 | ₩3,864 | ₩3,944 | +1.03% | 2.3만 |
|---|
| 2026.03.05 | ₩4,049 | ₩4,068 | ₩3,850 | ₩4,025 | -0.60% | 1.1만 |
|---|
| 2026.03.04 | ₩4,293 | ₩4,301 | ₩3,958 | ₩4,132 | -3.75% | 1.8만 |
|---|
| 2026.03.03 | ₩4,212 | ₩4,263 | ₩4,025 | ₩4,078 | -3.18% | 2만 |
|---|
| 2026.03.02 | ₩4,186 | ₩4,333 | ₩4,068 | ₩4,199 | +0.32% | 7.4천 |
|---|
| 2026.02.27 | ₩4,199 | ₩4,347 | ₩4,026 | ₩4,172 | -0.64% | 1.2만 |
|---|
| 2026.02.26 | ₩3,944 | ₩4,186 | ₩3,944 | ₩4,119 | +4.42% | 5.3천 |
|---|
| 2026.02.25 | ₩3,998 | ₩4,483 | ₩3,958 | ₩4,011 | +0.34% | 2.5만 |
|---|
| 2026.02.24 | ₩4,186 | ₩4,186 | ₩3,958 | ₩3,984 | -4.81% | 1.2만 |
|---|
| 2026.02.23 | ₩4,454 | ₩4,454 | ₩4,065 | ₩4,199 | -5.72% | 9.5천 |
|---|
| 2026.02.20 | ₩4,403 | ₩4,403 | ₩4,266 | ₩4,306 | -2.19% | 1.3만 |
|---|
| 2026.02.19 | ₩4,440 | ₩4,440 | ₩4,153 | ₩4,280 | -3.63% | 2.2만 |
|---|
| 2026.02.18 | ₩4,467 | ₩4,803 | ₩4,266 | ₩4,266 | -4.50% | 2.5만 |
|---|
| 2026.02.17 | ₩4,561 | ₩4,642 | ₩4,145 | ₩4,373 | -4.12% | 1.6만 |
|---|
| 2026.02.13 | ₩4,762 | ₩4,870 | ₩4,575 | ₩4,642 | -2.54% | 1.1만 |
|---|
| 2026.02.12 | ₩5,326 | ₩5,527 | ₩4,923 | ₩4,964 | -6.80% | 1.3만 |
|---|
| 2026.02.11 | ₩5,675 | ₩5,675 | ₩4,870 | ₩4,870 | -14.18% | 3.3만 |
|---|
| 2026.02.10 | ₩5,836 | ₩6,198 | ₩5,339 | ₩5,487 | -5.98% | 8.5만 |
|---|
| 2026.02.09 | ₩5,916 | ₩6,013 | ₩5,715 | ₩5,728 | -3.17% | 3.1만 |
|---|
| 2026.02.06 | ₩6,037 | ₩6,345 | ₩5,822 | ₩6,050 | +0.22% | 2.3만 |
|---|
| 2026.02.05 | ₩7,003 | ₩7,003 | ₩6,024 | ₩6,104 | -12.84% | 2.9만 |
|---|
| 2026.02.04 | ₩7,043 | ₩7,526 | ₩6,963 | ₩6,989 | -0.76% | 1.2만 |
|---|
| 2026.02.03 | ₩7,486 | ₩7,486 | ₩7,043 | ₩7,177 | -4.12% | 1.4만 |
|---|
| 2026.02.02 | ₩7,486 | ₩7,486 | ₩7,235 | ₩7,258 | -3.05% | 7천 |
|---|
| 2026.01.30 | ₩7,405 | ₩7,814 | ₩7,378 | ₩7,486 | +1.09% | 3.4만 |
|---|
| 2026.01.29 | ₩7,861 | ₩8,016 | ₩7,766 | ₩7,768 | -1.19% | 1.7만 |
|---|
| 2026.01.28 | ₩8,170 | ₩8,244 | ₩7,727 | ₩7,821 | -4.27% | 2.2만 |
|---|
| 2026.01.27 | ₩8,385 | ₩8,385 | ₩7,816 | ₩8,224 | -1.92% | 2.8만 |
|---|
| 2026.01.26 | ₩8,224 | ₩8,599 | ₩8,049 | ₩8,157 | -0.82% | 1.4만 |
|---|
| 2026.01.23 | ₩8,760 | ₩8,774 | ₩7,768 | ₩8,103 | -7.50% | 2.3만 |
|---|
| 2026.01.22 | ₩8,787 | ₩9,015 | ₩8,130 | ₩8,385 | -4.58% | 3.7만 |
|---|
| 2026.01.21 | ₩9,753 | ₩9,954 | ₩8,727 | ₩9,015 | -7.57% | 4.4만 |
|---|
| 2026.01.20 | ₩9,404 | ₩10,078 | ₩8,850 | ₩9,753 | +3.71% | 3.1만 |
|---|
| 2026.01.16 | ₩9,270 | ₩10,062 | ₩8,720 | ₩9,444 | +1.88% | 6.7만 |
|---|
| 2026.01.15 | ₩8,626 | ₩11,967 | ₩8,626 | ₩9,887 | +14.62% | 103.6만 |
|---|
| 2026.01.14 | ₩8,210 | ₩8,747 | ₩8,049 | ₩8,318 | +1.31% | 9.3천 |
|---|
| 2026.01.13 | ₩8,197 | ₩8,237 | ₩7,814 | ₩8,237 | +0.49% | 8.6천 |
|---|
| 2026.01.12 | ₩7,714 | ₩8,424 | ₩7,714 | ₩8,063 | +4.52% | 1.3만 |
|---|
| 2026.01.09 | ₩7,996 | ₩8,619 | ₩7,739 | ₩7,808 | -2.35% | 1.7만 |
|---|
| 2026.01.08 | ₩7,580 | ₩8,022 | ₩7,338 | ₩7,969 | +5.13% | 2.1만 |
|---|
| 2026.01.07 | ₩7,515 | ₩7,695 | ₩7,204 | ₩7,432 | -1.11% | 9.8천 |
|---|
| 2026.01.06 | ₩7,083 | ₩7,365 | ₩6,976 | ₩7,110 | +0.38% | 8.3천 |
|---|
| 2026.01.05 | ₩7,110 | ₩7,238 | ₩7,083 | ₩7,085 | -0.36% | 8.7천 |
|---|
| 2026.01.02 | ₩7,325 | ₩7,376 | ₩6,949 | ₩7,110 | -2.93% | 8.9천 |
|---|
| 2025.12.31 | ₩7,405 | ₩8,009 | ₩6,909 | ₩7,043 | -4.89% | 1.6만 |
|---|
| 2025.12.30 | ₩7,499 | ₩8,277 | ₩7,110 | ₩7,325 | -2.33% | 2.1만 |
|---|
| 2025.12.29 | ₩8,056 | ₩8,174 | ₩7,110 | ₩7,124 | -11.57% | 2.9만 |
|---|
| 2025.12.26 | ₩8,197 | ₩8,452 | ₩7,929 | ₩8,277 | +0.98% | 2.8만 |
|---|
| 2025.12.24 | ₩8,250 | ₩8,385 | ₩8,076 | ₩8,318 | +0.81% | 4.2만 |
|---|
| 2025.12.23 | ₩8,747 | ₩8,874 | ₩8,049 | ₩8,358 | -4.45% | 4.7만 |
|---|
| 2025.12.22 | ₩9,122 | ₩9,122 | ₩8,640 | ₩8,744 | -4.15% | 6.2천 |
|---|
| 2025.12.19 | ₩8,988 | ₩9,351 | ₩8,733 | ₩8,733 | -2.84% | 6.8천 |
|---|
| 2025.12.18 | ₩9,552 | ₩9,552 | ₩8,821 | ₩8,961 | -6.18% | 9.3천 |
|---|
| 2025.12.17 | ₩9,793 | ₩10,437 | ₩8,854 | ₩9,279 | -5.25% | 7.6만 |
|---|
| 2025.12.16 | ₩9,699 | ₩10,256 | ₩9,444 | ₩9,914 | +2.21% | 6.9천 |
|---|
| 2025.12.15 | ₩10,545 | ₩10,612 | ₩9,404 | ₩9,512 | -9.80% | 1만 |
|---|
| 2025.12.12 | ₩10,585 | ₩10,732 | ₩10,437 | ₩10,451 | -1.27% | 1.3만 |
|---|
| 2025.12.11 | ₩9,994 | ₩10,732 | ₩9,927 | ₩10,268 | +2.74% | 1.3만 |
|---|
| 2025.12.10 | ₩9,618 | ₩10,866 | ₩9,618 | ₩10,102 | +5.04% | 5.2만 |
|---|
| 2025.12.09 | ₩9,726 | ₩9,726 | ₩9,015 | ₩9,381 | -3.54% | 5.6천 |
|---|
| 2025.12.08 | ₩9,069 | ₩10,062 | ₩8,975 | ₩9,673 | +6.66% | 2.2만 |
|---|
| 2025.12.05 | ₩8,961 | ₩9,309 | ₩8,774 | ₩8,854 | -1.20% | 8.4천 |
|---|
| 2025.12.04 | ₩8,733 | ₩8,854 | ₩8,432 | ₩8,733 | 0.00% | 7.3천 |
|---|
| 2025.12.03 | ₩8,640 | ₩8,935 | ₩8,197 | ₩8,935 | +3.42% | 1만 |
|---|
| 2025.12.02 | ₩9,190 | ₩9,190 | ₩8,523 | ₩8,733 | -4.96% | 4.7천 |
|---|
| 2025.12.01 | ₩9,257 | ₩9,518 | ₩9,215 | ₩9,230 | -0.29% | 2.1천 |
|---|
| 2025.11.28 | ₩9,310 | ₩9,632 | ₩9,297 | ₩9,310 | 0.00% | 2천 |
|---|
| 2025.11.26 | ₩9,310 | ₩10,272 | ₩8,881 | ₩9,042 | -2.88% | 1.3만 |
|---|
| 2025.11.25 | ₩9,324 | ₩9,444 | ₩9,069 | ₩9,069 | -2.73% | 5.1천 |
|---|
| 2025.11.24 | ₩9,282 | ₩9,483 | ₩9,049 | ₩9,176 | -1.14% | 8.6천 |
|---|
| 2025.11.21 | ₩9,041 | ₩9,257 | ₩8,868 | ₩9,257 | +2.39% | 1.3만 |
|---|
| 2025.11.20 | ₩9,334 | ₩9,334 | ₩8,450 | ₩8,733 | -6.44% | 5.6천 |
|---|
| 2025.11.19 | ₩9,308 | ₩9,308 | ₩8,776 | ₩9,029 | -3.00% | 3.1천 |
|---|
| 2025.11.18 | ₩8,733 | ₩9,022 | ₩8,733 | ₩9,022 | +3.30% | 3.9천 |
|---|
| 2025.11.17 | ₩8,975 | ₩9,109 | ₩8,720 | ₩8,988 | +0.15% | 7.5천 |
|---|
| 2025.11.14 | ₩8,103 | ₩9,257 | ₩8,103 | ₩9,257 | +14.24% | 1만 |
|---|
| 2025.11.13 | ₩8,234 | ₩8,827 | ₩8,234 | ₩8,653 | +5.08% | 8.7천 |
|---|
| 2025.11.12 | ₩8,877 | ₩8,988 | ₩8,611 | ₩8,841 | -0.41% | 6.5천 |
|---|
| 2025.11.11 | ₩8,438 | ₩9,042 | ₩8,250 | ₩9,029 | +7.00% | 1만 |
|---|
| 2025.11.10 | ₩8,881 | ₩9,122 | ₩8,224 | ₩8,707 | -1.96% | 11.4만 |
|---|
| 2025.11.07 | ₩9,145 | ₩9,145 | ₩8,814 | ₩8,814 | -3.62% | 2.2만 |
|---|
| 2025.11.06 | ₩9,149 | ₩9,424 | ₩8,841 | ₩9,270 | +1.32% | 9.3천 |
|---|
| 2025.11.05 | ₩8,854 | ₩9,176 | ₩8,733 | ₩9,152 | +3.36% | 9.1천 |
|---|
| 2025.11.04 | ₩9,418 | ₩9,418 | ₩8,720 | ₩8,854 | -5.98% | 1.5만 |
|---|
| 2025.11.03 | ₩10,075 | ₩10,088 | ₩9,605 | ₩9,619 | -4.53% | 7.5천 |
|---|
| 2025.10.31 | ₩9,820 | ₩10,397 | ₩9,742 | ₩10,330 | +5.19% | 9.5천 |
|---|
| 2025.10.30 | ₩10,323 | ₩10,323 | ₩9,785 | ₩10,075 | -2.40% | 7.5천 |
|---|
| 2025.10.29 | ₩10,893 | ₩11,103 | ₩10,169 | ₩10,196 | -6.40% | 1.6만 |
|---|
| 2025.10.28 | ₩11,604 | ₩11,604 | ₩10,813 | ₩10,813 | -6.82% | 2.8만 |
|---|
| 2025.10.27 | ₩11,054 | ₩11,510 | ₩11,054 | ₩11,202 | +1.33% | 1.2만 |
|---|
| 2025.10.24 | ₩10,826 | ₩11,269 | ₩10,826 | ₩11,072 | +2.27% | 9.1천 |
|---|
| 2025.10.23 | ₩11,081 | ₩11,551 | ₩10,746 | ₩10,799 | -2.54% | 2.9만 |
|---|
| 2025.10.22 | ₩12,074 | ₩12,074 | ₩11,155 | ₩11,518 | -4.60% | 2만 |
|---|
| 2025.10.21 | ₩12,087 | ₩12,262 | ₩11,497 | ₩12,074 | -0.11% | 9천 |
|---|
| 2025.10.20 | ₩12,074 | ₩12,476 | ₩11,953 | ₩12,275 | +1.67% | 1.2만 |
|---|
| 2025.10.17 | ₩12,172 | ₩12,362 | ₩12,074 | ₩12,342 | +1.40% | 1.2만 |
|---|
| 2025.10.16 | ₩12,771 | ₩12,786 | ₩12,289 | ₩12,731 | -0.32% | 1.1만 |
|---|
| 2025.10.15 | ₩12,812 | ₩13,095 | ₩12,476 | ₩12,771 | -0.31% | 1.3만 |
|---|
| 2025.10.14 | ₩12,074 | ₩13,214 | ₩11,536 | ₩12,798 | +6.00% | 3만 |
|---|
| 2025.10.13 | ₩13,080 | ₩13,221 | ₩12,409 | ₩12,409 | -5.13% | 1.5만 |
|---|
| 2025.10.10 | ₩13,234 | ₩13,778 | ₩12,416 | ₩13,020 | -1.62% | 4.4만 |
|---|