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 | ₩7,165 | ₩7,165 | ₩7,152 | ₩7,165 | 0.00% | 1.2천 |
| 2026.10.08 | ₩7,178 | ₩7,178 | ₩7,165 | ₩7,165 | -0.19% | 1.8천 |
| 2026.10.07 | ₩7,165 | ₩7,286 | ₩6,806 | ₩7,272 | +1.50% | 2.7천 |
| 2026.10.06 | ₩7,232 | ₩7,299 | ₩7,101 | ₩7,101 | -1.81% | 6.2천 |
| 2026.10.05 | ₩7,366 | ₩7,366 | ₩7,098 | ₩7,098 | -3.64% | 2천 |
| 2026.10.02 | ₩7,004 | ₩7,232 | ₩6,844 | ₩7,132 | +1.82% | 1.1만 |
| 2026.10.01 | ₩7,165 | ₩7,165 | ₩7,018 | ₩7,018 | -2.06% | 900 |
| 2026.09.30 | ₩7,031 | ₩7,333 | ₩6,603 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,098 |
| +0.95% |
| 8천 |
| 2026.09.29 | ₩6,572 | ₩6,572 | ₩6,572 | ₩6,572 | 0.00% | 500 |
|---|
| 2026.09.28 | ₩6,672 | ₩6,844 | ₩6,656 | ₩6,844 | +2.57% | 2.4천 |
|---|
| 2026.09.25 | ₩6,978 | ₩6,978 | ₩6,604 | ₩6,604 | -5.36% | 1.3천 |
|---|
| 2026.09.24 | ₩6,897 | ₩6,897 | ₩6,897 | ₩6,897 | 0.00% | 1.8천 |
|---|
| 2026.09.23 | ₩6,897 | ₩6,897 | ₩6,897 | ₩6,897 | 0.00% | 2.9천 |
|---|
| 2026.09.22 | ₩7,024 | ₩7,024 | ₩6,696 | ₩7,016 | -0.11% | 2.7천 |
|---|
| 2026.09.21 | ₩6,857 | ₩7,366 | ₩6,857 | ₩6,990 | +1.93% | 2.3천 |
|---|
| 2026.09.18 | ₩6,857 | ₩6,857 | ₩6,777 | ₩6,844 | -0.20% | 4.4천 |
|---|
| 2026.09.17 | ₩7,165 | ₩7,165 | ₩6,763 | ₩6,857 | -4.30% | 2.6천 |
|---|
| 2026.09.16 | ₩7,420 | ₩7,420 | ₩7,366 | ₩7,366 | -0.72% | 3.9천 |
|---|
| 2026.09.15 | ₩7,634 | ₩7,634 | ₩7,634 | ₩7,634 | 0.00% | 2천 |
|---|
| 2026.09.14 | ₩7,634 | ₩7,634 | ₩7,634 | ₩7,634 | 0.00% | 1천 |
|---|
| 2026.09.11 | ₩7,828 | ₩7,828 | ₩7,674 | ₩7,821 | -0.09% | 1.9만 |
|---|
| 2026.09.10 | ₩7,754 | ₩7,754 | ₩7,701 | ₩7,701 | -0.69% | 1.6천 |
|---|
| 2026.09.09 | ₩7,888 | ₩7,955 | ₩7,714 | ₩7,741 | -1.87% | 2.7천 |
|---|
| 2026.09.08 | ₩7,553 | ₩8,022 | ₩7,553 | ₩7,955 | +5.32% | 1.1만 |
|---|
| 2026.09.04 | ₩7,848 | ₩7,923 | ₩7,674 | ₩7,674 | -2.22% | 4.8천 |
|---|
| 2026.09.03 | ₩8,036 | ₩8,036 | ₩7,500 | ₩7,884 | -1.88% | 1.7천 |
|---|
| 2026.09.02 | ₩7,915 | ₩8,049 | ₩7,694 | ₩8,049 | +1.69% | 2만 |
|---|
| 2026.09.01 | ₩7,728 | ₩7,891 | ₩7,728 | ₩7,891 | +2.11% | 1.7천 |
|---|
| 2026.08.31 | ₩7,540 | ₩8,009 | ₩7,513 | ₩8,009 | +6.22% | 5.1천 |
|---|
| 2026.08.28 | ₩7,634 | ₩7,754 | ₩7,335 | ₩7,397 | -3.11% | 3.7천 |
|---|
| 2026.08.27 | ₩7,460 | ₩7,768 | ₩7,366 | ₩7,389 | -0.95% | 7.2천 |
|---|
| 2026.08.26 | ₩7,768 | ₩7,781 | ₩7,286 | ₩7,286 | -6.21% | 7천 |
|---|
| 2026.08.25 | ₩7,687 | ₩8,103 | ₩7,686 | ₩7,768 | +1.05% | 8.6천 |
|---|
| 2026.08.24 | ₩7,647 | ₩8,290 | ₩7,500 | ₩7,955 | +4.03% | 1.9만 |
|---|
| 2026.08.21 | ₩7,989 | ₩8,103 | ₩7,808 | ₩7,808 | -2.26% | 8천 |
|---|
| 2026.08.20 | ₩7,647 | ₩8,137 | ₩7,647 | ₩8,036 | +5.08% | 4.1천 |
|---|
| 2026.08.19 | ₩8,129 | ₩8,290 | ₩7,634 | ₩7,808 | -3.95% | 2.1만 |
|---|
| 2026.08.18 | ₩7,098 | ₩8,237 | ₩7,098 | ₩7,851 | +10.60% | 2.7만 |
|---|
| 2026.08.17 | ₩7,379 | ₩7,781 | ₩7,232 | ₩7,232 | -2.00% | 3.7천 |
|---|
| 2026.08.14 | ₩7,366 | ₩7,634 | ₩7,219 | ₩7,393 | +0.36% | 6.7천 |
|---|
| 2026.08.13 | ₩6,696 | ₩7,232 | ₩6,562 | ₩6,897 | +3.00% | 4.6천 |
|---|
| 2026.08.12 | ₩6,991 | ₩7,098 | ₩6,495 | ₩6,710 | -4.02% | 1.3만 |
|---|
| 2026.08.11 | ₩6,750 | ₩7,366 | ₩6,562 | ₩7,366 | +9.13% | 2.9천 |
|---|
| 2026.08.10 | ₩6,670 | ₩6,870 | ₩6,670 | ₩6,870 | +3.01% | 1.4천 |
|---|
| 2026.08.07 | ₩7,031 | ₩7,205 | ₩6,951 | ₩7,205 | +2.48% | 2천 |
|---|
| 2026.08.06 | ₩7,152 | ₩7,353 | ₩6,899 | ₩7,011 | -1.97% | 1.5천 |
|---|
| 2026.08.05 | ₩7,152 | ₩7,366 | ₩6,964 | ₩7,232 | +1.12% | 2.7천 |
|---|
| 2026.08.04 | ₩7,513 | ₩7,513 | ₩7,165 | ₩7,178 | -4.46% | 3천 |
|---|
| 2026.08.03 | ₩7,701 | ₩7,781 | ₩7,446 | ₩7,754 | +0.70% | 7.4천 |
|---|
| 2026.07.31 | ₩6,447 | ₩7,791 | ₩6,447 | ₩7,791 | +20.84% | 1.2만 |
|---|
| 2026.07.30 | ₩6,495 | ₩6,495 | ₩6,428 | ₩6,495 | 0.00% | 3.2천 |
|---|
| 2026.07.29 | ₩6,696 | ₩6,696 | ₩6,696 | ₩6,696 | 0.00% | 3.3천 |
|---|
| 2026.07.28 | ₩6,857 | ₩7,004 | ₩6,790 | ₩6,790 | -0.98% | 4.7천 |
|---|
| 2026.07.27 | ₩6,803 | ₩6,924 | ₩6,790 | ₩6,790 | -0.20% | 3.2천 |
|---|
| 2026.07.24 | ₩7,219 | ₩7,433 | ₩6,964 | ₩7,004 | -2.97% | 7.8천 |
|---|
| 2026.07.23 | ₩7,634 | ₩8,036 | ₩7,031 | ₩7,245 | -5.09% | 1.6만 |
|---|
| 2026.07.22 | ₩7,220 | ₩7,768 | ₩7,219 | ₩7,768 | +7.59% | 8.4천 |
|---|
| 2026.07.21 | ₩7,607 | ₩7,607 | ₩7,085 | ₩7,219 | -5.11% | 2만 |
|---|
| 2026.07.20 | ₩6,710 | ₩7,366 | ₩6,710 | ₩7,366 | +9.78% | 1.6만 |
|---|
| 2026.07.17 | ₩6,462 | ₩6,763 | ₩6,241 | ₩6,750 | +4.46% | 7.6천 |
|---|
| 2026.07.16 | ₩6,241 | ₩6,991 | ₩6,228 | ₩6,348 | +1.72% | 1만 |
|---|
| 2026.07.15 | ₩6,576 | ₩6,576 | ₩6,174 | ₩6,268 | -4.68% | 4.2천 |
|---|
| 2026.07.14 | ₩6,750 | ₩6,750 | ₩6,428 | ₩6,509 | -3.57% | 4.2천 |
|---|
| 2026.07.13 | ₩6,683 | ₩7,058 | ₩6,629 | ₩6,817 | +2.00% | 3.7천 |
|---|
| 2026.07.10 | ₩7,004 | ₩7,004 | ₩6,917 | ₩6,917 | -1.24% | 4.3천 |
|---|
| 2026.07.09 | ₩6,670 | ₩7,165 | ₩6,670 | ₩7,125 | +6.83% | 9.3천 |
|---|
| 2026.07.08 | ₩6,978 | ₩7,232 | ₩6,810 | ₩7,232 | +3.65% | 1.3만 |
|---|
| 2026.07.07 | ₩6,495 | ₩7,299 | ₩5,853 | ₩6,837 | +5.26% | 2만 |
|---|
| 2026.07.06 | ₩6,790 | ₩6,790 | ₩6,562 | ₩6,670 | -1.78% | 1.2만 |
|---|
| 2026.07.02 | ₩6,723 | ₩6,790 | ₩6,234 | ₩6,790 | +1.00% | 1.1만 |
|---|
| 2026.07.01 | ₩6,549 | ₩6,629 | ₩6,067 | ₩6,268 | -4.29% | 1.4만 |
|---|
| 2026.06.30 | ₩5,598 | ₩6,562 | ₩5,491 | ₩6,402 | +14.35% | 1.7만 |
|---|
| 2026.06.29 | ₩5,491 | ₩5,879 | ₩5,357 | ₩5,558 | +1.22% | 1.1만 |
|---|
| 2026.06.26 | ₩5,370 | ₩5,625 | ₩5,226 | ₩5,330 | -0.75% | 1.6만 |
|---|
| 2026.06.25 | ₩5,389 | ₩5,625 | ₩5,357 | ₩5,561 | +3.18% | 7.6천 |
|---|
| 2026.06.24 | ₩5,652 | ₩5,745 | ₩5,290 | ₩5,585 | -1.18% | 1.4만 |
|---|
| 2026.06.23 | ₩5,692 | ₩5,839 | ₩5,692 | ₩5,745 | +0.94% | 6.9천 |
|---|
| 2026.06.22 | ₩6,214 | ₩6,214 | ₩5,732 | ₩5,732 | -7.76% | 9.3천 |
|---|
| 2026.06.18 | ₩6,040 | ₩6,309 | ₩5,961 | ₩6,295 | +4.21% | 2.7만 |
|---|
| 2026.06.17 | ₩6,134 | ₩6,134 | ₩6,063 | ₩6,067 | -1.09% | 7.5천 |
|---|
| 2026.06.16 | ₩6,321 | ₩6,522 | ₩6,161 | ₩6,201 | -1.91% | 1.8만 |
|---|
| 2026.06.15 | ₩6,415 | ₩6,710 | ₩6,335 | ₩6,348 | -1.04% | 9천 |
|---|
| 2026.06.12 | ₩6,201 | ₩6,830 | ₩6,201 | ₩6,549 | +5.62% | 2.1만 |
|---|
| 2026.06.11 | ₩6,094 | ₩6,562 | ₩5,894 | ₩6,321 | +3.74% | 1.9만 |
|---|
| 2026.06.10 | ₩6,147 | ₩6,308 | ₩5,920 | ₩6,174 | +0.44% | 3.1만 |
|---|
| 2026.06.09 | ₩6,415 | ₩6,490 | ₩6,147 | ₩6,147 | -4.18% | 4.5만 |
|---|
| 2026.06.08 | ₩6,576 | ₩6,978 | ₩6,509 | ₩6,549 | -0.41% | 2만 |
|---|
| 2026.06.05 | ₩6,924 | ₩6,924 | ₩6,643 | ₩6,696 | -3.29% | 1.4만 |
|---|
| 2026.06.04 | ₩6,509 | ₩7,152 | ₩6,495 | ₩7,071 | +8.64% | 2.1만 |
|---|
| 2026.06.03 | ₩6,495 | ₩7,018 | ₩6,495 | ₩7,018 | +8.04% | 2.5만 |
|---|
| 2026.06.02 | ₩6,603 | ₩6,817 | ₩6,569 | ₩6,589 | -0.20% | 1만 |
|---|
| 2026.06.01 | ₩6,897 | ₩7,085 | ₩6,656 | ₩6,737 | -2.33% | 1.8만 |
|---|
| 2026.05.29 | ₩6,536 | ₩7,286 | ₩6,495 | ₩7,286 | +11.48% | 2.5만 |
|---|
| 2026.05.28 | ₩6,670 | ₩6,920 | ₩6,362 | ₩6,549 | -1.81% | 4.2만 |
|---|
| 2026.05.27 | ₩6,469 | ₩6,991 | ₩6,469 | ₩6,857 | +6.00% | 7.5만 |
|---|
| 2026.05.26 | ₩6,576 | ₩7,513 | ₩6,268 | ₩6,991 | +6.31% | 94.5만 |
|---|
| 2026.05.22 | ₩6,790 | ₩7,259 | ₩6,790 | ₩7,259 | +6.90% | 2.4만 |
|---|
| 2026.05.21 | ₩6,696 | ₩6,857 | ₩6,562 | ₩6,763 | +1.00% | 1.6만 |
|---|
| 2026.05.20 | ₩6,670 | ₩7,125 | ₩6,228 | ₩6,830 | +2.41% | 4.8만 |
|---|
| 2026.05.19 | ₩6,161 | ₩6,482 | ₩6,161 | ₩6,402 | +3.91% | 2.6만 |
|---|
| 2026.05.18 | ₩6,696 | ₩6,703 | ₩6,174 | ₩6,308 | -5.80% | 4만 |
|---|
| 2026.05.15 | ₩6,750 | ₩6,830 | ₩6,629 | ₩6,629 | -1.79% | 3.2만 |
|---|
| 2026.05.14 | ₩7,098 | ₩7,232 | ₩6,580 | ₩6,710 | -5.47% | 5.8만 |
|---|
| 2026.05.13 | ₩8,103 | ₩8,259 | ₩6,696 | ₩7,393 | -8.76% | 14.6만 |
|---|
| 2026.05.12 | ₩9,013 | ₩9,884 | ₩8,196 | ₩8,196 | -9.06% | 6.7만 |
|---|
| 2026.05.11 | ₩9,295 | ₩10,178 | ₩7,768 | ₩9,053 | -2.59% | 22.1만 |
|---|
| 2026.05.08 | ₩9,428 | ₩10,232 | ₩9,402 | ₩9,763 | +3.55% | 21.3만 |
|---|
| 2026.05.07 | ₩9,228 | ₩10,366 | ₩9,000 | ₩9,509 | +3.05% | 25.2만 |
|---|
| 2026.05.06 | ₩10,594 | ₩10,701 | ₩8,906 | ₩9,241 | -12.77% | 58.4만 |
|---|
| 2026.05.05 | ₩7,647 | ₩9,777 | ₩7,058 | ₩9,576 | +25.22% | 151만 |
|---|
| 2026.05.04 | ₩12,308 | ₩14,116 | ₩9,803 | ₩10,500 | -14.69% | 8354.5만 |
|---|
| 2026.05.01 | ₩3,040 | ₩3,174 | ₩3,040 | ₩3,095 | +1.81% | 1.2만 |
|---|
| 2026.04.30 | ₩2,987 | ₩3,087 | ₩2,973 | ₩3,040 | +1.79% | 7.9천 |
|---|
| 2026.04.29 | ₩3,228 | ₩3,228 | ₩2,960 | ₩3,027 | -6.22% | 5.1천 |
|---|
| 2026.04.28 | ₩3,094 | ₩3,127 | ₩3,033 | ₩3,033 | -1.95% | 4.8천 |
|---|
| 2026.04.27 | ₩3,254 | ₩3,254 | ₩2,964 | ₩3,067 | -5.76% | 5.5천 |
|---|
| 2026.04.24 | ₩3,134 | ₩3,254 | ₩3,027 | ₩3,147 | +0.43% | 8.3천 |
|---|
| 2026.04.23 | ₩3,221 | ₩3,308 | ₩3,107 | ₩3,308 | +2.70% | 4.6천 |
|---|
| 2026.04.22 | ₩3,241 | ₩3,335 | ₩2,545 | ₩3,308 | +2.07% | 7.7만 |
|---|
| 2026.04.21 | ₩3,589 | ₩3,603 | ₩3,054 | ₩3,295 | -8.21% | 3.7만 |
|---|
| 2026.04.20 | ₩3,362 | ₩3,603 | ₩3,174 | ₩3,603 | +7.17% | 8.7천 |
|---|
| 2026.04.17 | ₩3,562 | ₩3,683 | ₩3,402 | ₩3,402 | -4.51% | 2.5만 |
|---|
| 2026.04.16 | ₩3,817 | ₩3,817 | ₩3,455 | ₩3,562 | -6.67% | 2.3만 |
|---|
| 2026.04.15 | ₩3,455 | ₩3,870 | ₩3,348 | ₩3,683 | +6.59% | 10.7만 |
|---|
| 2026.04.14 | ₩3,295 | ₩3,549 | ₩3,187 | ₩3,536 | +7.32% | 2만 |
|---|
| 2026.04.13 | ₩2,987 | ₩3,375 | ₩2,812 | ₩3,362 | +12.56% | 3.1만 |
|---|
| 2026.04.10 | ₩2,826 | ₩2,920 | ₩2,812 | ₩2,920 | +3.32% | 1.1만 |
|---|
| 2026.04.09 | ₩3,013 | ₩3,013 | ₩2,759 | ₩2,853 | -5.33% | 3.2만 |
|---|
| 2026.04.08 | ₩3,134 | ₩3,147 | ₩2,812 | ₩2,920 | -6.84% | 3.9만 |
|---|
| 2026.04.07 | ₩3,147 | ₩3,147 | ₩2,866 | ₩2,920 | -7.23% | 1.7만 |
|---|
| 2026.04.06 | ₩2,973 | ₩3,134 | ₩2,866 | ₩3,107 | +4.50% | 2만 |
|---|
| 2026.04.02 | ₩3,067 | ₩3,067 | ₩2,879 | ₩3,027 | -1.31% | 1.2만 |
|---|
| 2026.04.01 | ₩3,589 | ₩3,589 | ₩2,906 | ₩3,047 | -15.11% | 2.3만 |
|---|
| 2026.03.31 | ₩3,241 | ₩3,241 | ₩3,147 | ₩3,201 | -1.24% | 5.1천 |
|---|
| 2026.03.30 | ₩3,455 | ₩3,455 | ₩3,000 | ₩3,040 | -12.02% | 1.3만 |
|---|
| 2026.03.27 | ₩3,295 | ₩3,774 | ₩3,201 | ₩3,268 | -0.81% | 3.2만 |
|---|
| 2026.03.26 | ₩3,616 | ₩3,683 | ₩3,241 | ₩3,429 | -5.19% | 24.3만 |
|---|
| 2026.03.25 | ₩3,844 | ₩4,018 | ₩3,509 | ₩3,656 | -4.88% | 2.2만 |
|---|
| 2026.03.24 | ₩3,268 | ₩3,763 | ₩3,268 | ₩3,629 | +11.07% | 1.6만 |
|---|
| 2026.03.23 | ₩2,946 | ₩3,429 | ₩2,946 | ₩3,368 | +14.32% | 2.4만 |
|---|
| 2026.03.20 | ₩3,067 | ₩3,067 | ₩2,933 | ₩3,067 | 0.00% | 3.7만 |
|---|
| 2026.03.19 | ₩3,000 | ₩3,094 | ₩2,812 | ₩2,906 | -3.12% | 1.7만 |
|---|
| 2026.03.18 | ₩3,027 | ₩3,120 | ₩2,755 | ₩2,946 | -2.65% | 3만 |
|---|
| 2026.03.17 | ₩3,254 | ₩3,308 | ₩3,000 | ₩3,027 | -7.00% | 5.5만 |
|---|
| 2026.03.16 | ₩3,348 | ₩3,362 | ₩3,268 | ₩3,281 | -2.00% | 2.9만 |
|---|
| 2026.03.13 | ₩3,696 | ₩3,716 | ₩3,108 | ₩3,268 | -11.59% | 16.1만 |
|---|
| 2026.03.12 | ₩3,897 | ₩4,185 | ₩3,777 | ₩3,804 | -2.41% | 2.5만 |
|---|
| 2026.03.11 | ₩4,795 | ₩4,795 | ₩3,804 | ₩3,964 | -17.32% | 9.9만 |
|---|
| 2026.03.10 | ₩3,978 | ₩4,848 | ₩3,978 | ₩4,487 | +12.79% | 11.8만 |
|---|
| 2026.03.09 | ₩4,045 | ₩4,098 | ₩3,696 | ₩4,045 | 0.00% | 2.5만 |
|---|
| 2026.03.06 | ₩3,897 | ₩4,219 | ₩3,857 | ₩3,937 | +1.03% | 2.3만 |
|---|
| 2026.03.05 | ₩4,042 | ₩4,061 | ₩3,844 | ₩4,018 | -0.60% | 1.1만 |
|---|
| 2026.03.04 | ₩4,286 | ₩4,294 | ₩3,951 | ₩4,125 | -3.75% | 1.8만 |
|---|
| 2026.03.03 | ₩4,205 | ₩4,256 | ₩4,018 | ₩4,071 | -3.18% | 2만 |
|---|
| 2026.03.02 | ₩4,179 | ₩4,326 | ₩4,061 | ₩4,192 | +0.32% | 7.4천 |
|---|
| 2026.02.27 | ₩4,192 | ₩4,339 | ₩4,019 | ₩4,165 | -0.64% | 1.2만 |
|---|
| 2026.02.26 | ₩3,937 | ₩4,179 | ₩3,937 | ₩4,112 | +4.42% | 5.3천 |
|---|
| 2026.02.25 | ₩3,991 | ₩4,476 | ₩3,951 | ₩4,004 | +0.34% | 2.5만 |
|---|
| 2026.02.24 | ₩4,179 | ₩4,179 | ₩3,951 | ₩3,978 | -4.81% | 1.2만 |
|---|
| 2026.02.23 | ₩4,446 | ₩4,446 | ₩4,058 | ₩4,192 | -5.72% | 9.5천 |
|---|
| 2026.02.20 | ₩4,395 | ₩4,395 | ₩4,259 | ₩4,299 | -2.19% | 1.3만 |
|---|
| 2026.02.19 | ₩4,433 | ₩4,433 | ₩4,146 | ₩4,272 | -3.63% | 2.2만 |
|---|
| 2026.02.18 | ₩4,460 | ₩4,795 | ₩4,259 | ₩4,259 | -4.50% | 2.5만 |
|---|
| 2026.02.17 | ₩4,554 | ₩4,634 | ₩4,138 | ₩4,366 | -4.12% | 1.6만 |
|---|
| 2026.02.13 | ₩4,754 | ₩4,862 | ₩4,567 | ₩4,634 | -2.54% | 1.1만 |
|---|
| 2026.02.12 | ₩5,317 | ₩5,518 | ₩4,915 | ₩4,955 | -6.80% | 1.3만 |
|---|
| 2026.02.11 | ₩5,665 | ₩5,665 | ₩4,862 | ₩4,862 | -14.18% | 3.3만 |
|---|
| 2026.02.10 | ₩5,826 | ₩6,187 | ₩5,330 | ₩5,478 | -5.98% | 8.5만 |
|---|
| 2026.02.09 | ₩5,906 | ₩6,003 | ₩5,705 | ₩5,719 | -3.17% | 3.1만 |
|---|
| 2026.02.06 | ₩6,027 | ₩6,335 | ₩5,812 | ₩6,040 | +0.22% | 2.3만 |
|---|
| 2026.02.05 | ₩6,991 | ₩6,991 | ₩6,013 | ₩6,094 | -12.84% | 2.9만 |
|---|
| 2026.02.04 | ₩7,031 | ₩7,513 | ₩6,951 | ₩6,978 | -0.76% | 1.2만 |
|---|
| 2026.02.03 | ₩7,473 | ₩7,473 | ₩7,031 | ₩7,165 | -4.12% | 1.4만 |
|---|
| 2026.02.02 | ₩7,473 | ₩7,473 | ₩7,223 | ₩7,245 | -3.05% | 7천 |
|---|
| 2026.01.30 | ₩7,393 | ₩7,801 | ₩7,366 | ₩7,473 | +1.09% | 3.4만 |
|---|
| 2026.01.29 | ₩7,848 | ₩8,002 | ₩7,753 | ₩7,754 | -1.19% | 1.7만 |
|---|
| 2026.01.28 | ₩8,156 | ₩8,230 | ₩7,714 | ₩7,808 | -4.27% | 2.2만 |
|---|
| 2026.01.27 | ₩8,370 | ₩8,370 | ₩7,803 | ₩8,210 | -1.92% | 2.8만 |
|---|
| 2026.01.26 | ₩8,210 | ₩8,585 | ₩8,036 | ₩8,143 | -0.82% | 1.4만 |
|---|
| 2026.01.23 | ₩8,745 | ₩8,759 | ₩7,754 | ₩8,089 | -7.50% | 2.3만 |
|---|
| 2026.01.22 | ₩8,772 | ₩9,000 | ₩8,116 | ₩8,370 | -4.58% | 3.7만 |
|---|
| 2026.01.21 | ₩9,736 | ₩9,937 | ₩8,712 | ₩9,000 | -7.57% | 4.4만 |
|---|
| 2026.01.20 | ₩9,388 | ₩10,061 | ₩8,835 | ₩9,736 | +3.71% | 3.1만 |
|---|
| 2026.01.16 | ₩9,254 | ₩10,045 | ₩8,705 | ₩9,428 | +1.88% | 6.7만 |
|---|
| 2026.01.15 | ₩8,612 | ₩11,946 | ₩8,612 | ₩9,870 | +14.62% | 103.6만 |
|---|
| 2026.01.14 | ₩8,196 | ₩8,732 | ₩8,036 | ₩8,303 | +1.31% | 9.3천 |
|---|
| 2026.01.13 | ₩8,183 | ₩8,223 | ₩7,801 | ₩8,223 | +0.49% | 8.6천 |
|---|
| 2026.01.12 | ₩7,701 | ₩8,409 | ₩7,701 | ₩8,049 | +4.52% | 1.3만 |
|---|
| 2026.01.09 | ₩7,982 | ₩8,605 | ₩7,726 | ₩7,795 | -2.35% | 1.7만 |
|---|
| 2026.01.08 | ₩7,567 | ₩8,009 | ₩7,326 | ₩7,955 | +5.13% | 2.1만 |
|---|
| 2026.01.07 | ₩7,503 | ₩7,682 | ₩7,192 | ₩7,420 | -1.11% | 9.8천 |
|---|
| 2026.01.06 | ₩7,071 | ₩7,353 | ₩6,964 | ₩7,098 | +0.38% | 8.3천 |
|---|
| 2026.01.05 | ₩7,098 | ₩7,225 | ₩7,071 | ₩7,073 | -0.36% | 8.7천 |
|---|
| 2026.01.02 | ₩7,312 | ₩7,363 | ₩6,937 | ₩7,098 | -2.93% | 8.9천 |
|---|
| 2025.12.31 | ₩7,393 | ₩7,995 | ₩6,897 | ₩7,031 | -4.89% | 1.6만 |
|---|
| 2025.12.30 | ₩7,487 | ₩8,263 | ₩7,098 | ₩7,312 | -2.33% | 2.1만 |
|---|
| 2025.12.29 | ₩8,042 | ₩8,160 | ₩7,098 | ₩7,112 | -11.57% | 2.9만 |
|---|
| 2025.12.26 | ₩8,183 | ₩8,437 | ₩7,915 | ₩8,263 | +0.98% | 2.8만 |
|---|
| 2025.12.24 | ₩8,237 | ₩8,370 | ₩8,062 | ₩8,303 | +0.81% | 4.2만 |
|---|
| 2025.12.23 | ₩8,732 | ₩8,859 | ₩8,036 | ₩8,344 | -4.45% | 4.7만 |
|---|
| 2025.12.22 | ₩9,107 | ₩9,107 | ₩8,625 | ₩8,729 | -4.15% | 6.2천 |
|---|
| 2025.12.19 | ₩8,973 | ₩9,335 | ₩8,719 | ₩8,719 | -2.84% | 6.8천 |
|---|
| 2025.12.18 | ₩9,536 | ₩9,536 | ₩8,806 | ₩8,946 | -6.18% | 9.3천 |
|---|
| 2025.12.17 | ₩9,777 | ₩10,420 | ₩8,839 | ₩9,264 | -5.25% | 7.6만 |
|---|
| 2025.12.16 | ₩9,683 | ₩10,239 | ₩9,428 | ₩9,897 | +2.21% | 6.9천 |
|---|
| 2025.12.15 | ₩10,527 | ₩10,594 | ₩9,388 | ₩9,495 | -9.80% | 1만 |
|---|
| 2025.12.12 | ₩10,567 | ₩10,714 | ₩10,420 | ₩10,433 | -1.27% | 1.3만 |
|---|
| 2025.12.11 | ₩9,978 | ₩10,714 | ₩9,911 | ₩10,251 | +2.74% | 1.3만 |
|---|
| 2025.12.10 | ₩9,601 | ₩10,848 | ₩9,601 | ₩10,085 | +5.04% | 5.2만 |
|---|
| 2025.12.09 | ₩9,710 | ₩9,710 | ₩9,000 | ₩9,366 | -3.54% | 5.6천 |
|---|
| 2025.12.08 | ₩9,053 | ₩10,045 | ₩8,960 | ₩9,656 | +6.66% | 2.2만 |
|---|
| 2025.12.05 | ₩8,946 | ₩9,293 | ₩8,759 | ₩8,839 | -1.20% | 8.4천 |
|---|
| 2025.12.04 | ₩8,719 | ₩8,839 | ₩8,417 | ₩8,719 | 0.00% | 7.3천 |
|---|
| 2025.12.03 | ₩8,625 | ₩8,920 | ₩8,183 | ₩8,920 | +3.42% | 1만 |
|---|
| 2025.12.02 | ₩9,174 | ₩9,174 | ₩8,508 | ₩8,719 | -4.96% | 4.7천 |
|---|
| 2025.12.01 | ₩9,241 | ₩9,502 | ₩9,199 | ₩9,214 | -0.29% | 2.1천 |
|---|
| 2025.11.28 | ₩9,295 | ₩9,616 | ₩9,281 | ₩9,295 | 0.00% | 2천 |
|---|
| 2025.11.26 | ₩9,295 | ₩10,255 | ₩8,866 | ₩9,027 | -2.88% | 1.3만 |
|---|
| 2025.11.25 | ₩9,308 | ₩9,428 | ₩9,053 | ₩9,053 | -2.73% | 5.1천 |
|---|
| 2025.11.24 | ₩9,266 | ₩9,467 | ₩9,033 | ₩9,161 | -1.14% | 8.6천 |
|---|
| 2025.11.21 | ₩9,025 | ₩9,241 | ₩8,853 | ₩9,241 | +2.39% | 1.3만 |
|---|
| 2025.11.20 | ₩9,319 | ₩9,319 | ₩8,436 | ₩8,719 | -6.44% | 5.6천 |
|---|
| 2025.11.19 | ₩9,292 | ₩9,292 | ₩8,762 | ₩9,013 | -3.00% | 3.1천 |
|---|
| 2025.11.18 | ₩8,719 | ₩9,007 | ₩8,719 | ₩9,007 | +3.30% | 3.9천 |
|---|
| 2025.11.17 | ₩8,960 | ₩9,094 | ₩8,705 | ₩8,973 | +0.15% | 7.5천 |
|---|
| 2025.11.14 | ₩8,089 | ₩9,241 | ₩8,089 | ₩9,241 | +14.24% | 1만 |
|---|
| 2025.11.13 | ₩8,220 | ₩8,812 | ₩8,220 | ₩8,638 | +5.08% | 8.7천 |
|---|
| 2025.11.12 | ₩8,862 | ₩8,973 | ₩8,597 | ₩8,826 | -0.41% | 6.5천 |
|---|
| 2025.11.11 | ₩8,424 | ₩9,027 | ₩8,237 | ₩9,013 | +7.00% | 1만 |
|---|
| 2025.11.10 | ₩8,866 | ₩9,107 | ₩8,210 | ₩8,692 | -1.96% | 11.4만 |
|---|
| 2025.11.07 | ₩9,130 | ₩9,130 | ₩8,799 | ₩8,799 | -3.62% | 2.2만 |
|---|
| 2025.11.06 | ₩9,134 | ₩9,408 | ₩8,826 | ₩9,254 | +1.32% | 9.3천 |
|---|
| 2025.11.05 | ₩8,839 | ₩9,161 | ₩8,719 | ₩9,136 | +3.36% | 9.1천 |
|---|
| 2025.11.04 | ₩9,402 | ₩9,402 | ₩8,705 | ₩8,839 | -5.98% | 1.5만 |
|---|
| 2025.11.03 | ₩10,058 | ₩10,071 | ₩9,589 | ₩9,603 | -4.53% | 7.5천 |
|---|
| 2025.10.31 | ₩9,803 | ₩10,379 | ₩9,726 | ₩10,312 | +5.19% | 9.5천 |
|---|
| 2025.10.30 | ₩10,306 | ₩10,306 | ₩9,769 | ₩10,058 | -2.40% | 7.5천 |
|---|
| 2025.10.29 | ₩10,875 | ₩11,084 | ₩10,152 | ₩10,178 | -6.40% | 1.6만 |
|---|
| 2025.10.28 | ₩11,585 | ₩11,585 | ₩10,795 | ₩10,795 | -6.82% | 2.8만 |
|---|
| 2025.10.27 | ₩11,036 | ₩11,491 | ₩11,036 | ₩11,183 | +1.33% | 1.2만 |
|---|
| 2025.10.24 | ₩10,808 | ₩11,250 | ₩10,808 | ₩11,053 | +2.27% | 9.1천 |
|---|
| 2025.10.23 | ₩11,062 | ₩11,531 | ₩10,728 | ₩10,781 | -2.54% | 2.9만 |
|---|
| 2025.10.22 | ₩12,053 | ₩12,053 | ₩11,136 | ₩11,499 | -4.60% | 2만 |
|---|
| 2025.10.21 | ₩12,067 | ₩12,241 | ₩11,478 | ₩12,053 | -0.11% | 9천 |
|---|
| 2025.10.20 | ₩12,053 | ₩12,455 | ₩11,933 | ₩12,254 | +1.67% | 1.2만 |
|---|
| 2025.10.17 | ₩12,151 | ₩12,341 | ₩12,053 | ₩12,321 | +1.40% | 1.2만 |
|---|
| 2025.10.16 | ₩12,750 | ₩12,765 | ₩12,268 | ₩12,710 | -0.32% | 1.1만 |
|---|
| 2025.10.15 | ₩12,790 | ₩13,073 | ₩12,455 | ₩12,750 | -0.31% | 1.3만 |
|---|
| 2025.10.14 | ₩12,053 | ₩13,192 | ₩11,516 | ₩12,777 | +6.00% | 3만 |
|---|
| 2025.10.13 | ₩13,058 | ₩13,199 | ₩12,388 | ₩12,388 | -5.13% | 1.5만 |
|---|
| 2025.10.10 | ₩13,212 | ₩13,754 | ₩12,395 | ₩12,998 | -1.62% | 4.4만 |
|---|