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 | ₩7,175 | ₩7,175 | ₩7,162 | ₩7,175 | 0.00% | 1.2천 |
| 2026.10.08 | ₩7,189 | ₩7,189 | ₩7,175 | ₩7,175 | -0.19% | 1.8천 |
| 2026.10.07 | ₩7,175 | ₩7,296 | ₩6,816 | ₩7,282 | +1.50% | 2.7천 |
| 2026.10.06 | ₩7,242 | ₩7,309 | ₩7,111 | ₩7,111 | -1.81% | 6.2천 |
| 2026.10.05 | ₩7,376 | ₩7,376 | ₩7,108 | ₩7,108 | -3.64% | 2천 |
| 2026.10.02 | ₩7,014 | ₩7,242 | ₩6,853 | ₩7,142 | +1.82% | 1.1만 |
| 2026.10.01 | ₩7,175 | ₩7,175 | ₩7,028 | ₩7,028 | -2.06% | 900 |
| 2026.09.30 | ₩7,041 | ₩7,343 | ₩6,612 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,108 |
| +0.95% |
| 8천 |
| 2026.09.29 | ₩6,581 | ₩6,581 | ₩6,581 | ₩6,581 | 0.00% | 500 |
|---|
| 2026.09.28 | ₩6,682 | ₩6,853 | ₩6,665 | ₩6,853 | +2.57% | 2.4천 |
|---|
| 2026.09.25 | ₩6,987 | ₩6,987 | ₩6,613 | ₩6,613 | -5.36% | 1.3천 |
|---|
| 2026.09.24 | ₩6,907 | ₩6,907 | ₩6,907 | ₩6,907 | 0.00% | 1.8천 |
|---|
| 2026.09.23 | ₩6,907 | ₩6,907 | ₩6,907 | ₩6,907 | 0.00% | 2.9천 |
|---|
| 2026.09.22 | ₩7,034 | ₩7,034 | ₩6,706 | ₩7,026 | -0.11% | 2.7천 |
|---|
| 2026.09.21 | ₩6,867 | ₩7,376 | ₩6,867 | ₩6,999 | +1.93% | 2.3천 |
|---|
| 2026.09.18 | ₩6,867 | ₩6,867 | ₩6,786 | ₩6,853 | -0.20% | 4.4천 |
|---|
| 2026.09.17 | ₩7,175 | ₩7,175 | ₩6,773 | ₩6,867 | -4.30% | 2.6천 |
|---|
| 2026.09.16 | ₩7,430 | ₩7,430 | ₩7,376 | ₩7,376 | -0.72% | 3.9천 |
|---|
| 2026.09.15 | ₩7,644 | ₩7,644 | ₩7,644 | ₩7,644 | 0.00% | 2천 |
|---|
| 2026.09.14 | ₩7,644 | ₩7,644 | ₩7,644 | ₩7,644 | 0.00% | 1천 |
|---|
| 2026.09.11 | ₩7,839 | ₩7,839 | ₩7,685 | ₩7,832 | -0.09% | 1.9만 |
|---|
| 2026.09.10 | ₩7,765 | ₩7,765 | ₩7,712 | ₩7,712 | -0.69% | 1.6천 |
|---|
| 2026.09.09 | ₩7,899 | ₩7,966 | ₩7,725 | ₩7,752 | -1.87% | 2.7천 |
|---|
| 2026.09.08 | ₩7,564 | ₩8,033 | ₩7,564 | ₩7,966 | +5.32% | 1.1만 |
|---|
| 2026.09.04 | ₩7,859 | ₩7,934 | ₩7,685 | ₩7,685 | -2.22% | 4.8천 |
|---|
| 2026.09.03 | ₩8,047 | ₩8,047 | ₩7,510 | ₩7,895 | -1.88% | 1.7천 |
|---|
| 2026.09.02 | ₩7,926 | ₩8,060 | ₩7,705 | ₩8,060 | +1.69% | 2만 |
|---|
| 2026.09.01 | ₩7,738 | ₩7,902 | ₩7,738 | ₩7,902 | +2.11% | 1.7천 |
|---|
| 2026.08.31 | ₩7,551 | ₩8,020 | ₩7,524 | ₩8,020 | +6.22% | 5.1천 |
|---|
| 2026.08.28 | ₩7,644 | ₩7,765 | ₩7,345 | ₩7,407 | -3.11% | 3.7천 |
|---|
| 2026.08.27 | ₩7,470 | ₩7,779 | ₩7,376 | ₩7,399 | -0.95% | 7.2천 |
|---|
| 2026.08.26 | ₩7,779 | ₩7,792 | ₩7,296 | ₩7,296 | -6.21% | 7천 |
|---|
| 2026.08.25 | ₩7,698 | ₩8,114 | ₩7,697 | ₩7,779 | +1.05% | 8.6천 |
|---|
| 2026.08.24 | ₩7,658 | ₩8,302 | ₩7,510 | ₩7,966 | +4.03% | 1.9만 |
|---|
| 2026.08.21 | ₩8,000 | ₩8,114 | ₩7,819 | ₩7,819 | -2.26% | 8천 |
|---|
| 2026.08.20 | ₩7,658 | ₩8,149 | ₩7,658 | ₩8,047 | +5.08% | 4.1천 |
|---|
| 2026.08.19 | ₩8,141 | ₩8,302 | ₩7,644 | ₩7,819 | -3.95% | 2.1만 |
|---|
| 2026.08.18 | ₩7,108 | ₩8,248 | ₩7,108 | ₩7,862 | +10.60% | 2.7만 |
|---|
| 2026.08.17 | ₩7,390 | ₩7,792 | ₩7,242 | ₩7,242 | -2.00% | 3.7천 |
|---|
| 2026.08.14 | ₩7,376 | ₩7,644 | ₩7,229 | ₩7,403 | +0.36% | 6.7천 |
|---|
| 2026.08.13 | ₩6,706 | ₩7,242 | ₩6,572 | ₩6,907 | +3.00% | 4.6천 |
|---|
| 2026.08.12 | ₩7,001 | ₩7,108 | ₩6,505 | ₩6,719 | -4.02% | 1.3만 |
|---|
| 2026.08.11 | ₩6,759 | ₩7,376 | ₩6,572 | ₩7,376 | +9.13% | 2.9천 |
|---|
| 2026.08.10 | ₩6,679 | ₩6,880 | ₩6,679 | ₩6,880 | +3.01% | 1.4천 |
|---|
| 2026.08.07 | ₩7,041 | ₩7,215 | ₩6,961 | ₩7,215 | +2.48% | 2천 |
|---|
| 2026.08.06 | ₩7,162 | ₩7,363 | ₩6,908 | ₩7,021 | -1.97% | 1.5천 |
|---|
| 2026.08.05 | ₩7,162 | ₩7,376 | ₩6,974 | ₩7,242 | +1.12% | 2.7천 |
|---|
| 2026.08.04 | ₩7,524 | ₩7,524 | ₩7,175 | ₩7,189 | -4.46% | 3천 |
|---|
| 2026.08.03 | ₩7,712 | ₩7,792 | ₩7,457 | ₩7,765 | +0.70% | 7.4천 |
|---|
| 2026.07.31 | ₩6,456 | ₩7,801 | ₩6,456 | ₩7,801 | +20.84% | 1.2만 |
|---|
| 2026.07.30 | ₩6,505 | ₩6,505 | ₩6,437 | ₩6,505 | 0.00% | 3.2천 |
|---|
| 2026.07.29 | ₩6,706 | ₩6,706 | ₩6,706 | ₩6,706 | 0.00% | 3.3천 |
|---|
| 2026.07.28 | ₩6,867 | ₩7,014 | ₩6,800 | ₩6,800 | -0.98% | 4.7천 |
|---|
| 2026.07.27 | ₩6,813 | ₩6,934 | ₩6,800 | ₩6,800 | -0.20% | 3.2천 |
|---|
| 2026.07.24 | ₩7,229 | ₩7,443 | ₩6,974 | ₩7,014 | -2.97% | 7.8천 |
|---|
| 2026.07.23 | ₩7,644 | ₩8,047 | ₩7,041 | ₩7,256 | -5.09% | 1.6만 |
|---|
| 2026.07.22 | ₩7,230 | ₩7,779 | ₩7,229 | ₩7,779 | +7.59% | 8.4천 |
|---|
| 2026.07.21 | ₩7,618 | ₩7,618 | ₩7,095 | ₩7,229 | -5.11% | 2만 |
|---|
| 2026.07.20 | ₩6,719 | ₩7,376 | ₩6,719 | ₩7,376 | +9.78% | 1.6만 |
|---|
| 2026.07.17 | ₩6,471 | ₩6,773 | ₩6,250 | ₩6,759 | +4.46% | 7.6천 |
|---|
| 2026.07.16 | ₩6,250 | ₩7,001 | ₩6,236 | ₩6,357 | +1.72% | 1만 |
|---|
| 2026.07.15 | ₩6,585 | ₩6,585 | ₩6,183 | ₩6,277 | -4.68% | 4.2천 |
|---|
| 2026.07.14 | ₩6,759 | ₩6,759 | ₩6,437 | ₩6,518 | -3.57% | 4.2천 |
|---|
| 2026.07.13 | ₩6,692 | ₩7,068 | ₩6,639 | ₩6,826 | +2.00% | 3.7천 |
|---|
| 2026.07.10 | ₩7,014 | ₩7,014 | ₩6,927 | ₩6,927 | -1.24% | 4.3천 |
|---|
| 2026.07.09 | ₩6,679 | ₩7,175 | ₩6,679 | ₩7,135 | +6.83% | 9.3천 |
|---|
| 2026.07.08 | ₩6,987 | ₩7,242 | ₩6,820 | ₩7,242 | +3.65% | 1.3만 |
|---|
| 2026.07.07 | ₩6,505 | ₩7,309 | ₩5,861 | ₩6,847 | +5.26% | 2만 |
|---|
| 2026.07.06 | ₩6,800 | ₩6,800 | ₩6,572 | ₩6,679 | -1.78% | 1.2만 |
|---|
| 2026.07.02 | ₩6,733 | ₩6,800 | ₩6,243 | ₩6,800 | +1.00% | 1.1만 |
|---|
| 2026.07.01 | ₩6,558 | ₩6,639 | ₩6,075 | ₩6,277 | -4.29% | 1.4만 |
|---|
| 2026.06.30 | ₩5,606 | ₩6,572 | ₩5,499 | ₩6,411 | +14.35% | 1.7만 |
|---|
| 2026.06.29 | ₩5,499 | ₩5,888 | ₩5,365 | ₩5,566 | +1.22% | 1.1만 |
|---|
| 2026.06.26 | ₩5,378 | ₩5,633 | ₩5,233 | ₩5,338 | -0.75% | 1.6만 |
|---|
| 2026.06.25 | ₩5,397 | ₩5,633 | ₩5,365 | ₩5,568 | +3.18% | 7.6천 |
|---|
| 2026.06.24 | ₩5,660 | ₩5,753 | ₩5,298 | ₩5,593 | -1.18% | 1.4만 |
|---|
| 2026.06.23 | ₩5,700 | ₩5,847 | ₩5,700 | ₩5,753 | +0.94% | 6.9천 |
|---|
| 2026.06.22 | ₩6,223 | ₩6,223 | ₩5,740 | ₩5,740 | -7.76% | 9.3천 |
|---|
| 2026.06.18 | ₩6,049 | ₩6,318 | ₩5,969 | ₩6,303 | +4.21% | 2.7만 |
|---|
| 2026.06.17 | ₩6,142 | ₩6,142 | ₩6,071 | ₩6,075 | -1.09% | 7.5천 |
|---|
| 2026.06.16 | ₩6,330 | ₩6,531 | ₩6,169 | ₩6,209 | -1.91% | 1.8만 |
|---|
| 2026.06.15 | ₩6,424 | ₩6,719 | ₩6,344 | ₩6,357 | -1.04% | 9천 |
|---|
| 2026.06.12 | ₩6,209 | ₩6,840 | ₩6,209 | ₩6,558 | +5.62% | 2.1만 |
|---|
| 2026.06.11 | ₩6,102 | ₩6,572 | ₩5,902 | ₩6,330 | +3.74% | 1.9만 |
|---|
| 2026.06.10 | ₩6,156 | ₩6,317 | ₩5,928 | ₩6,183 | +0.44% | 3.1만 |
|---|
| 2026.06.09 | ₩6,424 | ₩6,499 | ₩6,156 | ₩6,156 | -4.18% | 4.5만 |
|---|
| 2026.06.08 | ₩6,585 | ₩6,987 | ₩6,518 | ₩6,558 | -0.41% | 2만 |
|---|
| 2026.06.05 | ₩6,934 | ₩6,934 | ₩6,652 | ₩6,706 | -3.29% | 1.4만 |
|---|
| 2026.06.04 | ₩6,518 | ₩7,162 | ₩6,505 | ₩7,081 | +8.64% | 2.1만 |
|---|
| 2026.06.03 | ₩6,505 | ₩7,028 | ₩6,505 | ₩7,028 | +8.04% | 2.5만 |
|---|
| 2026.06.02 | ₩6,612 | ₩6,826 | ₩6,578 | ₩6,598 | -0.20% | 1만 |
|---|
| 2026.06.01 | ₩6,907 | ₩7,095 | ₩6,665 | ₩6,746 | -2.33% | 1.8만 |
|---|
| 2026.05.29 | ₩6,545 | ₩7,296 | ₩6,505 | ₩7,296 | +11.48% | 2.5만 |
|---|
| 2026.05.28 | ₩6,679 | ₩6,930 | ₩6,370 | ₩6,558 | -1.81% | 4.2만 |
|---|
| 2026.05.27 | ₩6,478 | ₩7,001 | ₩6,478 | ₩6,867 | +6.00% | 7.5만 |
|---|
| 2026.05.26 | ₩6,585 | ₩7,524 | ₩6,277 | ₩7,001 | +6.31% | 94.5만 |
|---|
| 2026.05.22 | ₩6,800 | ₩7,269 | ₩6,800 | ₩7,269 | +6.90% | 2.4만 |
|---|
| 2026.05.21 | ₩6,706 | ₩6,867 | ₩6,572 | ₩6,773 | +1.00% | 1.6만 |
|---|
| 2026.05.20 | ₩6,679 | ₩7,135 | ₩6,236 | ₩6,840 | +2.41% | 4.8만 |
|---|
| 2026.05.19 | ₩6,169 | ₩6,491 | ₩6,169 | ₩6,411 | +3.91% | 2.6만 |
|---|
| 2026.05.18 | ₩6,706 | ₩6,712 | ₩6,183 | ₩6,317 | -5.80% | 4만 |
|---|
| 2026.05.15 | ₩6,759 | ₩6,840 | ₩6,639 | ₩6,639 | -1.79% | 3.2만 |
|---|
| 2026.05.14 | ₩7,108 | ₩7,242 | ₩6,589 | ₩6,719 | -5.47% | 5.8만 |
|---|
| 2026.05.13 | ₩8,114 | ₩8,271 | ₩6,706 | ₩7,403 | -8.76% | 14.6만 |
|---|
| 2026.05.12 | ₩9,026 | ₩9,898 | ₩8,208 | ₩8,208 | -9.06% | 6.7만 |
|---|
| 2026.05.11 | ₩9,308 | ₩10,193 | ₩7,779 | ₩9,066 | -2.59% | 22.1만 |
|---|
| 2026.05.08 | ₩9,442 | ₩10,246 | ₩9,415 | ₩9,777 | +3.55% | 21.3만 |
|---|
| 2026.05.07 | ₩9,240 | ₩10,380 | ₩9,012 | ₩9,522 | +3.05% | 25.2만 |
|---|
| 2026.05.06 | ₩10,608 | ₩10,716 | ₩8,919 | ₩9,254 | -12.77% | 58.4만 |
|---|
| 2026.05.05 | ₩7,658 | ₩9,790 | ₩7,068 | ₩9,589 | +25.22% | 151만 |
|---|
| 2026.05.04 | ₩12,325 | ₩14,136 | ₩9,817 | ₩10,515 | -14.69% | 8354.5만 |
|---|
| 2026.05.01 | ₩3,044 | ₩3,179 | ₩3,044 | ₩3,099 | +1.81% | 1.2만 |
|---|
| 2026.04.30 | ₩2,991 | ₩3,091 | ₩2,977 | ₩3,044 | +1.79% | 7.9천 |
|---|
| 2026.04.29 | ₩3,232 | ₩3,232 | ₩2,964 | ₩3,031 | -6.22% | 5.1천 |
|---|
| 2026.04.28 | ₩3,098 | ₩3,132 | ₩3,038 | ₩3,038 | -1.95% | 4.8천 |
|---|
| 2026.04.27 | ₩3,259 | ₩3,259 | ₩2,968 | ₩3,071 | -5.76% | 5.5천 |
|---|
| 2026.04.24 | ₩3,138 | ₩3,259 | ₩3,031 | ₩3,152 | +0.43% | 8.3천 |
|---|
| 2026.04.23 | ₩3,225 | ₩3,313 | ₩3,111 | ₩3,313 | +2.70% | 4.6천 |
|---|
| 2026.04.22 | ₩3,246 | ₩3,339 | ₩2,548 | ₩3,313 | +2.07% | 7.7만 |
|---|
| 2026.04.21 | ₩3,594 | ₩3,608 | ₩3,058 | ₩3,299 | -8.21% | 3.7만 |
|---|
| 2026.04.20 | ₩3,366 | ₩3,608 | ₩3,179 | ₩3,608 | +7.17% | 8.7천 |
|---|
| 2026.04.17 | ₩3,567 | ₩3,688 | ₩3,406 | ₩3,406 | -4.51% | 2.5만 |
|---|
| 2026.04.16 | ₩3,822 | ₩3,822 | ₩3,460 | ₩3,567 | -6.67% | 2.3만 |
|---|
| 2026.04.15 | ₩3,460 | ₩3,876 | ₩3,353 | ₩3,688 | +6.59% | 10.7만 |
|---|
| 2026.04.14 | ₩3,299 | ₩3,554 | ₩3,192 | ₩3,541 | +7.32% | 2만 |
|---|
| 2026.04.13 | ₩2,991 | ₩3,380 | ₩2,816 | ₩3,366 | +12.56% | 3.1만 |
|---|
| 2026.04.10 | ₩2,830 | ₩2,924 | ₩2,816 | ₩2,924 | +3.32% | 1.1만 |
|---|
| 2026.04.09 | ₩3,018 | ₩3,018 | ₩2,763 | ₩2,857 | -5.33% | 3.2만 |
|---|
| 2026.04.08 | ₩3,138 | ₩3,152 | ₩2,816 | ₩2,924 | -6.84% | 3.9만 |
|---|
| 2026.04.07 | ₩3,152 | ₩3,152 | ₩2,870 | ₩2,924 | -7.23% | 1.7만 |
|---|
| 2026.04.06 | ₩2,977 | ₩3,138 | ₩2,870 | ₩3,111 | +4.50% | 2만 |
|---|
| 2026.04.02 | ₩3,071 | ₩3,071 | ₩2,883 | ₩3,031 | -1.31% | 1.2만 |
|---|
| 2026.04.01 | ₩3,594 | ₩3,594 | ₩2,910 | ₩3,051 | -15.11% | 2.3만 |
|---|
| 2026.03.31 | ₩3,246 | ₩3,246 | ₩3,152 | ₩3,205 | -1.24% | 5.1천 |
|---|
| 2026.03.30 | ₩3,460 | ₩3,460 | ₩3,004 | ₩3,044 | -12.02% | 1.3만 |
|---|
| 2026.03.27 | ₩3,299 | ₩3,779 | ₩3,205 | ₩3,272 | -0.81% | 3.2만 |
|---|
| 2026.03.26 | ₩3,621 | ₩3,688 | ₩3,246 | ₩3,433 | -5.19% | 24.3만 |
|---|
| 2026.03.25 | ₩3,849 | ₩4,023 | ₩3,514 | ₩3,661 | -4.88% | 2.2만 |
|---|
| 2026.03.24 | ₩3,272 | ₩3,769 | ₩3,272 | ₩3,634 | +11.07% | 1.6만 |
|---|
| 2026.03.23 | ₩2,951 | ₩3,433 | ₩2,951 | ₩3,373 | +14.32% | 2.4만 |
|---|
| 2026.03.20 | ₩3,071 | ₩3,071 | ₩2,937 | ₩3,071 | 0.00% | 3.7만 |
|---|
| 2026.03.19 | ₩3,004 | ₩3,098 | ₩2,816 | ₩2,910 | -3.12% | 1.7만 |
|---|
| 2026.03.18 | ₩3,031 | ₩3,125 | ₩2,759 | ₩2,951 | -2.65% | 3만 |
|---|
| 2026.03.17 | ₩3,259 | ₩3,313 | ₩3,004 | ₩3,031 | -7.00% | 5.5만 |
|---|
| 2026.03.16 | ₩3,353 | ₩3,366 | ₩3,272 | ₩3,286 | -2.00% | 2.9만 |
|---|
| 2026.03.13 | ₩3,702 | ₩3,722 | ₩3,113 | ₩3,272 | -11.59% | 16.1만 |
|---|
| 2026.03.12 | ₩3,903 | ₩4,191 | ₩3,782 | ₩3,809 | -2.41% | 2.5만 |
|---|
| 2026.03.11 | ₩4,801 | ₩4,801 | ₩3,809 | ₩3,970 | -17.32% | 9.9만 |
|---|
| 2026.03.10 | ₩3,983 | ₩4,855 | ₩3,983 | ₩4,493 | +12.79% | 11.8만 |
|---|
| 2026.03.09 | ₩4,050 | ₩4,104 | ₩3,702 | ₩4,050 | 0.00% | 2.5만 |
|---|
| 2026.03.06 | ₩3,903 | ₩4,225 | ₩3,862 | ₩3,943 | +1.03% | 2.3만 |
|---|
| 2026.03.05 | ₩4,048 | ₩4,066 | ₩3,849 | ₩4,023 | -0.60% | 1.1만 |
|---|
| 2026.03.04 | ₩4,292 | ₩4,300 | ₩3,956 | ₩4,131 | -3.75% | 1.8만 |
|---|
| 2026.03.03 | ₩4,211 | ₩4,262 | ₩4,023 | ₩4,077 | -3.18% | 2만 |
|---|
| 2026.03.02 | ₩4,184 | ₩4,332 | ₩4,066 | ₩4,198 | +0.32% | 7.4천 |
|---|
| 2026.02.27 | ₩4,198 | ₩4,345 | ₩4,025 | ₩4,171 | -0.64% | 1.2만 |
|---|
| 2026.02.26 | ₩3,943 | ₩4,184 | ₩3,943 | ₩4,117 | +4.42% | 5.3천 |
|---|
| 2026.02.25 | ₩3,997 | ₩4,482 | ₩3,956 | ₩4,010 | +0.34% | 2.5만 |
|---|
| 2026.02.24 | ₩4,184 | ₩4,184 | ₩3,956 | ₩3,983 | -4.81% | 1.2만 |
|---|
| 2026.02.23 | ₩4,453 | ₩4,453 | ₩4,064 | ₩4,198 | -5.72% | 9.5천 |
|---|
| 2026.02.20 | ₩4,402 | ₩4,402 | ₩4,265 | ₩4,305 | -2.19% | 1.3만 |
|---|
| 2026.02.19 | ₩4,439 | ₩4,439 | ₩4,152 | ₩4,278 | -3.63% | 2.2만 |
|---|
| 2026.02.18 | ₩4,466 | ₩4,801 | ₩4,265 | ₩4,265 | -4.50% | 2.5만 |
|---|
| 2026.02.17 | ₩4,560 | ₩4,640 | ₩4,144 | ₩4,372 | -4.12% | 1.6만 |
|---|
| 2026.02.13 | ₩4,761 | ₩4,868 | ₩4,573 | ₩4,640 | -2.54% | 1.1만 |
|---|
| 2026.02.12 | ₩5,324 | ₩5,525 | ₩4,922 | ₩4,962 | -6.80% | 1.3만 |
|---|
| 2026.02.11 | ₩5,673 | ₩5,673 | ₩4,868 | ₩4,868 | -14.18% | 3.3만 |
|---|
| 2026.02.10 | ₩5,834 | ₩6,196 | ₩5,338 | ₩5,485 | -5.98% | 8.5만 |
|---|
| 2026.02.09 | ₩5,914 | ₩6,011 | ₩5,713 | ₩5,727 | -3.17% | 3.1만 |
|---|
| 2026.02.06 | ₩6,035 | ₩6,344 | ₩5,821 | ₩6,049 | +0.22% | 2.3만 |
|---|
| 2026.02.05 | ₩7,001 | ₩7,001 | ₩6,022 | ₩6,102 | -12.84% | 2.9만 |
|---|
| 2026.02.04 | ₩7,041 | ₩7,524 | ₩6,961 | ₩6,987 | -0.76% | 1.2만 |
|---|
| 2026.02.03 | ₩7,484 | ₩7,484 | ₩7,041 | ₩7,175 | -4.12% | 1.4만 |
|---|
| 2026.02.02 | ₩7,484 | ₩7,484 | ₩7,233 | ₩7,256 | -3.05% | 7천 |
|---|
| 2026.01.30 | ₩7,403 | ₩7,812 | ₩7,376 | ₩7,484 | +1.09% | 3.4만 |
|---|
| 2026.01.29 | ₩7,859 | ₩8,013 | ₩7,764 | ₩7,765 | -1.19% | 1.7만 |
|---|
| 2026.01.28 | ₩8,168 | ₩8,241 | ₩7,725 | ₩7,819 | -4.27% | 2.2만 |
|---|
| 2026.01.27 | ₩8,382 | ₩8,382 | ₩7,813 | ₩8,221 | -1.92% | 2.8만 |
|---|
| 2026.01.26 | ₩8,221 | ₩8,597 | ₩8,047 | ₩8,154 | -0.82% | 1.4만 |
|---|
| 2026.01.23 | ₩8,758 | ₩8,771 | ₩7,765 | ₩8,100 | -7.50% | 2.3만 |
|---|
| 2026.01.22 | ₩8,784 | ₩9,012 | ₩8,127 | ₩8,382 | -4.58% | 3.7만 |
|---|
| 2026.01.21 | ₩9,750 | ₩9,951 | ₩8,724 | ₩9,012 | -7.57% | 4.4만 |
|---|
| 2026.01.20 | ₩9,401 | ₩10,075 | ₩8,848 | ₩9,750 | +3.71% | 3.1만 |
|---|
| 2026.01.16 | ₩9,267 | ₩10,059 | ₩8,717 | ₩9,442 | +1.88% | 6.7만 |
|---|
| 2026.01.15 | ₩8,624 | ₩11,963 | ₩8,624 | ₩9,884 | +14.62% | 103.6만 |
|---|
| 2026.01.14 | ₩8,208 | ₩8,744 | ₩8,047 | ₩8,315 | +1.31% | 9.3천 |
|---|
| 2026.01.13 | ₩8,194 | ₩8,235 | ₩7,812 | ₩8,235 | +0.49% | 8.6천 |
|---|
| 2026.01.12 | ₩7,712 | ₩8,421 | ₩7,712 | ₩8,060 | +4.52% | 1.3만 |
|---|
| 2026.01.09 | ₩7,993 | ₩8,617 | ₩7,737 | ₩7,805 | -2.35% | 1.7만 |
|---|
| 2026.01.08 | ₩7,577 | ₩8,020 | ₩7,336 | ₩7,966 | +5.13% | 2.1만 |
|---|
| 2026.01.07 | ₩7,513 | ₩7,693 | ₩7,202 | ₩7,430 | -1.11% | 9.8천 |
|---|
| 2026.01.06 | ₩7,081 | ₩7,363 | ₩6,974 | ₩7,108 | +0.38% | 8.3천 |
|---|
| 2026.01.05 | ₩7,108 | ₩7,235 | ₩7,081 | ₩7,083 | -0.36% | 8.7천 |
|---|
| 2026.01.02 | ₩7,323 | ₩7,374 | ₩6,947 | ₩7,108 | -2.93% | 8.9천 |
|---|
| 2025.12.31 | ₩7,403 | ₩8,007 | ₩6,907 | ₩7,041 | -4.89% | 1.6만 |
|---|
| 2025.12.30 | ₩7,497 | ₩8,275 | ₩7,108 | ₩7,323 | -2.33% | 2.1만 |
|---|
| 2025.12.29 | ₩8,054 | ₩8,172 | ₩7,108 | ₩7,121 | -11.57% | 2.9만 |
|---|
| 2025.12.26 | ₩8,194 | ₩8,449 | ₩7,926 | ₩8,275 | +0.98% | 2.8만 |
|---|
| 2025.12.24 | ₩8,248 | ₩8,382 | ₩8,074 | ₩8,315 | +0.81% | 4.2만 |
|---|
| 2025.12.23 | ₩8,744 | ₩8,872 | ₩8,047 | ₩8,355 | -4.45% | 4.7만 |
|---|
| 2025.12.22 | ₩9,120 | ₩9,120 | ₩8,637 | ₩8,742 | -4.15% | 6.2천 |
|---|
| 2025.12.19 | ₩8,986 | ₩9,348 | ₩8,731 | ₩8,731 | -2.84% | 6.8천 |
|---|
| 2025.12.18 | ₩9,549 | ₩9,549 | ₩8,818 | ₩8,959 | -6.18% | 9.3천 |
|---|
| 2025.12.17 | ₩9,790 | ₩10,434 | ₩8,852 | ₩9,277 | -5.25% | 7.6만 |
|---|
| 2025.12.16 | ₩9,696 | ₩10,253 | ₩9,442 | ₩9,911 | +2.21% | 6.9천 |
|---|
| 2025.12.15 | ₩10,541 | ₩10,608 | ₩9,401 | ₩9,509 | -9.80% | 1만 |
|---|
| 2025.12.12 | ₩10,582 | ₩10,729 | ₩10,434 | ₩10,447 | -1.27% | 1.3만 |
|---|
| 2025.12.11 | ₩9,991 | ₩10,729 | ₩9,924 | ₩10,265 | +2.74% | 1.3만 |
|---|
| 2025.12.10 | ₩9,615 | ₩10,863 | ₩9,615 | ₩10,099 | +5.04% | 5.2만 |
|---|
| 2025.12.09 | ₩9,723 | ₩9,723 | ₩9,012 | ₩9,379 | -3.54% | 5.6천 |
|---|
| 2025.12.08 | ₩9,066 | ₩10,059 | ₩8,972 | ₩9,670 | +6.66% | 2.2만 |
|---|
| 2025.12.05 | ₩8,959 | ₩9,306 | ₩8,771 | ₩8,852 | -1.20% | 8.4천 |
|---|
| 2025.12.04 | ₩8,731 | ₩8,852 | ₩8,429 | ₩8,731 | 0.00% | 7.3천 |
|---|
| 2025.12.03 | ₩8,637 | ₩8,932 | ₩8,194 | ₩8,932 | +3.42% | 1만 |
|---|
| 2025.12.02 | ₩9,187 | ₩9,187 | ₩8,520 | ₩8,731 | -4.96% | 4.7천 |
|---|
| 2025.12.01 | ₩9,254 | ₩9,515 | ₩9,212 | ₩9,227 | -0.29% | 2.1천 |
|---|
| 2025.11.28 | ₩9,308 | ₩9,629 | ₩9,294 | ₩9,308 | 0.00% | 2천 |
|---|
| 2025.11.26 | ₩9,308 | ₩10,269 | ₩8,878 | ₩9,039 | -2.88% | 1.3만 |
|---|
| 2025.11.25 | ₩9,321 | ₩9,442 | ₩9,066 | ₩9,066 | -2.73% | 5.1천 |
|---|
| 2025.11.24 | ₩9,279 | ₩9,481 | ₩9,046 | ₩9,173 | -1.14% | 8.6천 |
|---|
| 2025.11.21 | ₩9,038 | ₩9,254 | ₩8,865 | ₩9,254 | +2.39% | 1.3만 |
|---|
| 2025.11.20 | ₩9,332 | ₩9,332 | ₩8,448 | ₩8,731 | -6.44% | 5.6천 |
|---|
| 2025.11.19 | ₩9,305 | ₩9,305 | ₩8,774 | ₩9,026 | -3.00% | 3.1천 |
|---|
| 2025.11.18 | ₩8,731 | ₩9,019 | ₩8,731 | ₩9,019 | +3.30% | 3.9천 |
|---|
| 2025.11.17 | ₩8,972 | ₩9,106 | ₩8,717 | ₩8,986 | +0.15% | 7.5천 |
|---|
| 2025.11.14 | ₩8,100 | ₩9,254 | ₩8,100 | ₩9,254 | +14.24% | 1만 |
|---|
| 2025.11.13 | ₩8,232 | ₩8,825 | ₩8,232 | ₩8,650 | +5.08% | 8.7천 |
|---|
| 2025.11.12 | ₩8,874 | ₩8,986 | ₩8,609 | ₩8,838 | -0.41% | 6.5천 |
|---|
| 2025.11.11 | ₩8,436 | ₩9,039 | ₩8,248 | ₩9,026 | +7.00% | 1만 |
|---|
| 2025.11.10 | ₩8,878 | ₩9,120 | ₩8,221 | ₩8,704 | -1.96% | 11.4만 |
|---|
| 2025.11.07 | ₩9,143 | ₩9,143 | ₩8,811 | ₩8,811 | -3.62% | 2.2만 |
|---|
| 2025.11.06 | ₩9,147 | ₩9,422 | ₩8,838 | ₩9,267 | +1.32% | 9.3천 |
|---|
| 2025.11.05 | ₩8,852 | ₩9,173 | ₩8,731 | ₩9,149 | +3.36% | 9.1천 |
|---|
| 2025.11.04 | ₩9,415 | ₩9,415 | ₩8,717 | ₩8,852 | -5.98% | 1.5만 |
|---|
| 2025.11.03 | ₩10,072 | ₩10,085 | ₩9,603 | ₩9,616 | -4.53% | 7.5천 |
|---|
| 2025.10.31 | ₩9,817 | ₩10,394 | ₩9,739 | ₩10,327 | +5.19% | 9.5천 |
|---|
| 2025.10.30 | ₩10,320 | ₩10,320 | ₩9,782 | ₩10,072 | -2.40% | 7.5천 |
|---|
| 2025.10.29 | ₩10,890 | ₩11,099 | ₩10,166 | ₩10,193 | -6.40% | 1.6만 |
|---|
| 2025.10.28 | ₩11,601 | ₩11,601 | ₩10,810 | ₩10,810 | -6.82% | 2.8만 |
|---|
| 2025.10.27 | ₩11,051 | ₩11,507 | ₩11,051 | ₩11,199 | +1.33% | 1.2만 |
|---|
| 2025.10.24 | ₩10,823 | ₩11,266 | ₩10,823 | ₩11,068 | +2.27% | 9.1천 |
|---|
| 2025.10.23 | ₩11,078 | ₩11,547 | ₩10,743 | ₩10,796 | -2.54% | 2.9만 |
|---|
| 2025.10.22 | ₩12,070 | ₩12,070 | ₩11,152 | ₩11,515 | -4.60% | 2만 |
|---|
| 2025.10.21 | ₩12,084 | ₩12,258 | ₩11,494 | ₩12,070 | -0.11% | 9천 |
|---|
| 2025.10.20 | ₩12,070 | ₩12,473 | ₩11,950 | ₩12,271 | +1.67% | 1.2만 |
|---|
| 2025.10.17 | ₩12,168 | ₩12,359 | ₩12,070 | ₩12,338 | +1.40% | 1.2만 |
|---|
| 2025.10.16 | ₩12,768 | ₩12,782 | ₩12,285 | ₩12,727 | -0.32% | 1.1만 |
|---|
| 2025.10.15 | ₩12,808 | ₩13,091 | ₩12,473 | ₩12,768 | -0.31% | 1.3만 |
|---|
| 2025.10.14 | ₩12,070 | ₩13,210 | ₩11,532 | ₩12,794 | +6.00% | 3만 |
|---|
| 2025.10.13 | ₩13,076 | ₩13,217 | ₩12,406 | ₩12,406 | -5.13% | 1.5만 |
|---|
| 2025.10.10 | ₩13,230 | ₩13,774 | ₩12,412 | ₩13,016 | -1.62% | 4.4만 |
|---|