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 | ₩7,161 | ₩7,161 | ₩7,147 | ₩7,161 | 0.00% | 1.2천 |
| 2026.10.08 | ₩7,174 | ₩7,174 | ₩7,161 | ₩7,161 | -0.19% | 1.8천 |
| 2026.10.07 | ₩7,161 | ₩7,281 | ₩6,802 | ₩7,268 | +1.50% | 2.7천 |
| 2026.10.06 | ₩7,228 | ₩7,295 | ₩7,097 | ₩7,097 | -1.81% | 6.2천 |
| 2026.10.05 | ₩7,362 | ₩7,362 | ₩7,094 | ₩7,094 | -3.64% | 2천 |
| 2026.10.02 | ₩7,000 | ₩7,228 | ₩6,840 | ₩7,127 | +1.82% | 1.1만 |
| 2026.10.01 | ₩7,161 | ₩7,161 | ₩7,014 | ₩7,014 | -2.06% | 900 |
| 2026.09.30 | ₩7,027 | ₩7,328 | ₩6,599 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,094 |
| +0.95% |
| 8천 |
| 2026.09.29 | ₩6,568 | ₩6,568 | ₩6,568 | ₩6,568 | 0.00% | 500 |
|---|
| 2026.09.28 | ₩6,668 | ₩6,840 | ₩6,652 | ₩6,840 | +2.57% | 2.4천 |
|---|
| 2026.09.25 | ₩6,973 | ₩6,973 | ₩6,600 | ₩6,600 | -5.36% | 1.3천 |
|---|
| 2026.09.24 | ₩6,893 | ₩6,893 | ₩6,893 | ₩6,893 | 0.00% | 1.8천 |
|---|
| 2026.09.23 | ₩6,893 | ₩6,893 | ₩6,893 | ₩6,893 | 0.00% | 2.9천 |
|---|
| 2026.09.22 | ₩7,020 | ₩7,020 | ₩6,692 | ₩7,012 | -0.11% | 2.7천 |
|---|
| 2026.09.21 | ₩6,853 | ₩7,362 | ₩6,853 | ₩6,986 | +1.93% | 2.3천 |
|---|
| 2026.09.18 | ₩6,853 | ₩6,853 | ₩6,773 | ₩6,840 | -0.20% | 4.4천 |
|---|
| 2026.09.17 | ₩7,161 | ₩7,161 | ₩6,759 | ₩6,853 | -4.30% | 2.6천 |
|---|
| 2026.09.16 | ₩7,415 | ₩7,415 | ₩7,362 | ₩7,362 | -0.72% | 3.9천 |
|---|
| 2026.09.15 | ₩7,629 | ₩7,629 | ₩7,629 | ₩7,629 | 0.00% | 2천 |
|---|
| 2026.09.14 | ₩7,629 | ₩7,629 | ₩7,629 | ₩7,629 | 0.00% | 1천 |
|---|
| 2026.09.11 | ₩7,823 | ₩7,823 | ₩7,669 | ₩7,817 | -0.09% | 1.9만 |
|---|
| 2026.09.10 | ₩7,750 | ₩7,750 | ₩7,696 | ₩7,696 | -0.69% | 1.6천 |
|---|
| 2026.09.09 | ₩7,884 | ₩7,951 | ₩7,710 | ₩7,736 | -1.87% | 2.7천 |
|---|
| 2026.09.08 | ₩7,549 | ₩8,017 | ₩7,549 | ₩7,951 | +5.32% | 1.1만 |
|---|
| 2026.09.04 | ₩7,843 | ₩7,918 | ₩7,669 | ₩7,669 | -2.22% | 4.8천 |
|---|
| 2026.09.03 | ₩8,031 | ₩8,031 | ₩7,495 | ₩7,880 | -1.88% | 1.7천 |
|---|
| 2026.09.02 | ₩7,910 | ₩8,044 | ₩7,690 | ₩8,044 | +1.69% | 2만 |
|---|
| 2026.09.01 | ₩7,723 | ₩7,886 | ₩7,723 | ₩7,886 | +2.11% | 1.7천 |
|---|
| 2026.08.31 | ₩7,536 | ₩8,004 | ₩7,509 | ₩8,004 | +6.22% | 5.1천 |
|---|
| 2026.08.28 | ₩7,629 | ₩7,750 | ₩7,331 | ₩7,392 | -3.11% | 3.7천 |
|---|
| 2026.08.27 | ₩7,455 | ₩7,763 | ₩7,362 | ₩7,384 | -0.95% | 7.2천 |
|---|
| 2026.08.26 | ₩7,763 | ₩7,777 | ₩7,281 | ₩7,281 | -6.21% | 7천 |
|---|
| 2026.08.25 | ₩7,683 | ₩8,098 | ₩7,682 | ₩7,763 | +1.05% | 8.6천 |
|---|
| 2026.08.24 | ₩7,643 | ₩8,285 | ₩7,495 | ₩7,951 | +4.03% | 1.9만 |
|---|
| 2026.08.21 | ₩7,984 | ₩8,098 | ₩7,803 | ₩7,803 | -2.26% | 8천 |
|---|
| 2026.08.20 | ₩7,643 | ₩8,133 | ₩7,643 | ₩8,031 | +5.08% | 4.1천 |
|---|
| 2026.08.19 | ₩8,125 | ₩8,285 | ₩7,629 | ₩7,803 | -3.95% | 2.1만 |
|---|
| 2026.08.18 | ₩7,094 | ₩8,232 | ₩7,094 | ₩7,846 | +10.60% | 2.7만 |
|---|
| 2026.08.17 | ₩7,375 | ₩7,777 | ₩7,228 | ₩7,228 | -2.00% | 3.7천 |
|---|
| 2026.08.14 | ₩7,362 | ₩7,629 | ₩7,214 | ₩7,388 | +0.36% | 6.7천 |
|---|
| 2026.08.13 | ₩6,692 | ₩7,228 | ₩6,559 | ₩6,893 | +3.00% | 4.6천 |
|---|
| 2026.08.12 | ₩6,987 | ₩7,094 | ₩6,492 | ₩6,706 | -4.02% | 1.3만 |
|---|
| 2026.08.11 | ₩6,746 | ₩7,362 | ₩6,559 | ₩7,362 | +9.13% | 2.9천 |
|---|
| 2026.08.10 | ₩6,666 | ₩6,866 | ₩6,666 | ₩6,866 | +3.01% | 1.4천 |
|---|
| 2026.08.07 | ₩7,027 | ₩7,201 | ₩6,947 | ₩7,201 | +2.48% | 2천 |
|---|
| 2026.08.06 | ₩7,147 | ₩7,348 | ₩6,895 | ₩7,007 | -1.97% | 1.5천 |
|---|
| 2026.08.05 | ₩7,147 | ₩7,362 | ₩6,960 | ₩7,228 | +1.12% | 2.7천 |
|---|
| 2026.08.04 | ₩7,509 | ₩7,509 | ₩7,161 | ₩7,174 | -4.46% | 3천 |
|---|
| 2026.08.03 | ₩7,696 | ₩7,777 | ₩7,442 | ₩7,750 | +0.70% | 7.4천 |
|---|
| 2026.07.31 | ₩6,443 | ₩7,786 | ₩6,443 | ₩7,786 | +20.84% | 1.2만 |
|---|
| 2026.07.30 | ₩6,492 | ₩6,492 | ₩6,425 | ₩6,492 | 0.00% | 3.2천 |
|---|
| 2026.07.29 | ₩6,692 | ₩6,692 | ₩6,692 | ₩6,692 | 0.00% | 3.3천 |
|---|
| 2026.07.28 | ₩6,853 | ₩7,000 | ₩6,786 | ₩6,786 | -0.98% | 4.7천 |
|---|
| 2026.07.27 | ₩6,799 | ₩6,920 | ₩6,786 | ₩6,786 | -0.20% | 3.2천 |
|---|
| 2026.07.24 | ₩7,214 | ₩7,429 | ₩6,960 | ₩7,000 | -2.97% | 7.8천 |
|---|
| 2026.07.23 | ₩7,629 | ₩8,031 | ₩7,027 | ₩7,241 | -5.09% | 1.6만 |
|---|
| 2026.07.22 | ₩7,216 | ₩7,763 | ₩7,214 | ₩7,763 | +7.59% | 8.4천 |
|---|
| 2026.07.21 | ₩7,603 | ₩7,603 | ₩7,081 | ₩7,214 | -5.11% | 2만 |
|---|
| 2026.07.20 | ₩6,706 | ₩7,362 | ₩6,706 | ₩7,362 | +9.78% | 1.6만 |
|---|
| 2026.07.17 | ₩6,458 | ₩6,759 | ₩6,237 | ₩6,746 | +4.46% | 7.6천 |
|---|
| 2026.07.16 | ₩6,237 | ₩6,987 | ₩6,224 | ₩6,344 | +1.72% | 1만 |
|---|
| 2026.07.15 | ₩6,572 | ₩6,572 | ₩6,170 | ₩6,264 | -4.68% | 4.2천 |
|---|
| 2026.07.14 | ₩6,746 | ₩6,746 | ₩6,425 | ₩6,505 | -3.57% | 4.2천 |
|---|
| 2026.07.13 | ₩6,679 | ₩7,054 | ₩6,625 | ₩6,813 | +2.00% | 3.7천 |
|---|
| 2026.07.10 | ₩7,000 | ₩7,000 | ₩6,913 | ₩6,913 | -1.24% | 4.3천 |
|---|
| 2026.07.09 | ₩6,666 | ₩7,161 | ₩6,666 | ₩7,121 | +6.83% | 9.3천 |
|---|
| 2026.07.08 | ₩6,973 | ₩7,228 | ₩6,806 | ₩7,228 | +3.65% | 1.3만 |
|---|
| 2026.07.07 | ₩6,492 | ₩7,295 | ₩5,849 | ₩6,833 | +5.26% | 2만 |
|---|
| 2026.07.06 | ₩6,786 | ₩6,786 | ₩6,559 | ₩6,666 | -1.78% | 1.2만 |
|---|
| 2026.07.02 | ₩6,719 | ₩6,786 | ₩6,231 | ₩6,786 | +1.00% | 1.1만 |
|---|
| 2026.07.01 | ₩6,545 | ₩6,625 | ₩6,063 | ₩6,264 | -4.29% | 1.4만 |
|---|
| 2026.06.30 | ₩5,595 | ₩6,559 | ₩5,488 | ₩6,398 | +14.35% | 1.7만 |
|---|
| 2026.06.29 | ₩5,488 | ₩5,876 | ₩5,354 | ₩5,555 | +1.22% | 1.1만 |
|---|
| 2026.06.26 | ₩5,367 | ₩5,622 | ₩5,223 | ₩5,327 | -0.75% | 1.6만 |
|---|
| 2026.06.25 | ₩5,386 | ₩5,622 | ₩5,354 | ₩5,557 | +3.18% | 7.6천 |
|---|
| 2026.06.24 | ₩5,648 | ₩5,742 | ₩5,287 | ₩5,581 | -1.18% | 1.4만 |
|---|
| 2026.06.23 | ₩5,689 | ₩5,836 | ₩5,689 | ₩5,742 | +0.94% | 6.9천 |
|---|
| 2026.06.22 | ₩6,211 | ₩6,211 | ₩5,729 | ₩5,729 | -7.76% | 9.3천 |
|---|
| 2026.06.18 | ₩6,037 | ₩6,306 | ₩5,958 | ₩6,291 | +4.21% | 2.7만 |
|---|
| 2026.06.17 | ₩6,130 | ₩6,130 | ₩6,059 | ₩6,063 | -1.09% | 7.5천 |
|---|
| 2026.06.16 | ₩6,318 | ₩6,518 | ₩6,157 | ₩6,197 | -1.91% | 1.8만 |
|---|
| 2026.06.15 | ₩6,411 | ₩6,706 | ₩6,331 | ₩6,344 | -1.04% | 9천 |
|---|
| 2026.06.12 | ₩6,197 | ₩6,826 | ₩6,197 | ₩6,545 | +5.62% | 2.1만 |
|---|
| 2026.06.11 | ₩6,090 | ₩6,559 | ₩5,891 | ₩6,318 | +3.74% | 1.9만 |
|---|
| 2026.06.10 | ₩6,144 | ₩6,304 | ₩5,916 | ₩6,170 | +0.44% | 3.1만 |
|---|
| 2026.06.09 | ₩6,411 | ₩6,486 | ₩6,144 | ₩6,144 | -4.18% | 4.5만 |
|---|
| 2026.06.08 | ₩6,572 | ₩6,973 | ₩6,505 | ₩6,545 | -0.41% | 2만 |
|---|
| 2026.06.05 | ₩6,920 | ₩6,920 | ₩6,639 | ₩6,692 | -3.29% | 1.4만 |
|---|
| 2026.06.04 | ₩6,505 | ₩7,147 | ₩6,492 | ₩7,067 | +8.64% | 2.1만 |
|---|
| 2026.06.03 | ₩6,492 | ₩7,014 | ₩6,492 | ₩7,014 | +8.04% | 2.5만 |
|---|
| 2026.06.02 | ₩6,599 | ₩6,813 | ₩6,565 | ₩6,585 | -0.20% | 1만 |
|---|
| 2026.06.01 | ₩6,893 | ₩7,081 | ₩6,652 | ₩6,733 | -2.33% | 1.8만 |
|---|
| 2026.05.29 | ₩6,532 | ₩7,281 | ₩6,492 | ₩7,281 | +11.48% | 2.5만 |
|---|
| 2026.05.28 | ₩6,666 | ₩6,916 | ₩6,358 | ₩6,545 | -1.81% | 4.2만 |
|---|
| 2026.05.27 | ₩6,465 | ₩6,987 | ₩6,465 | ₩6,853 | +6.00% | 7.5만 |
|---|
| 2026.05.26 | ₩6,572 | ₩7,509 | ₩6,264 | ₩6,987 | +6.31% | 94.5만 |
|---|
| 2026.05.22 | ₩6,786 | ₩7,255 | ₩6,786 | ₩7,255 | +6.90% | 2.4만 |
|---|
| 2026.05.21 | ₩6,692 | ₩6,853 | ₩6,559 | ₩6,759 | +1.00% | 1.6만 |
|---|
| 2026.05.20 | ₩6,666 | ₩7,121 | ₩6,224 | ₩6,826 | +2.41% | 4.8만 |
|---|
| 2026.05.19 | ₩6,157 | ₩6,478 | ₩6,157 | ₩6,398 | +3.91% | 2.6만 |
|---|
| 2026.05.18 | ₩6,692 | ₩6,699 | ₩6,170 | ₩6,304 | -5.80% | 4만 |
|---|
| 2026.05.15 | ₩6,746 | ₩6,826 | ₩6,625 | ₩6,625 | -1.79% | 3.2만 |
|---|
| 2026.05.14 | ₩7,094 | ₩7,228 | ₩6,576 | ₩6,706 | -5.47% | 5.8만 |
|---|
| 2026.05.13 | ₩8,098 | ₩8,254 | ₩6,692 | ₩7,388 | -8.76% | 14.6만 |
|---|
| 2026.05.12 | ₩9,008 | ₩9,878 | ₩8,191 | ₩8,191 | -9.06% | 6.7만 |
|---|
| 2026.05.11 | ₩9,289 | ₩10,172 | ₩7,763 | ₩9,048 | -2.59% | 22.1만 |
|---|
| 2026.05.08 | ₩9,423 | ₩10,226 | ₩9,396 | ₩9,758 | +3.55% | 21.3만 |
|---|
| 2026.05.07 | ₩9,222 | ₩10,360 | ₩8,995 | ₩9,503 | +3.05% | 25.2만 |
|---|
| 2026.05.06 | ₩10,587 | ₩10,694 | ₩8,901 | ₩9,236 | -12.77% | 58.4만 |
|---|
| 2026.05.05 | ₩7,643 | ₩9,771 | ₩7,054 | ₩9,570 | +25.22% | 151만 |
|---|
| 2026.05.04 | ₩12,301 | ₩14,108 | ₩9,798 | ₩10,494 | -14.69% | 8354.5만 |
|---|
| 2026.05.01 | ₩3,038 | ₩3,172 | ₩3,038 | ₩3,093 | +1.81% | 1.2만 |
|---|
| 2026.04.30 | ₩2,985 | ₩3,085 | ₩2,971 | ₩3,038 | +1.79% | 7.9천 |
|---|
| 2026.04.29 | ₩3,226 | ₩3,226 | ₩2,958 | ₩3,025 | -6.22% | 5.1천 |
|---|
| 2026.04.28 | ₩3,092 | ₩3,125 | ₩3,032 | ₩3,032 | -1.95% | 4.8천 |
|---|
| 2026.04.27 | ₩3,253 | ₩3,253 | ₩2,962 | ₩3,065 | -5.76% | 5.5천 |
|---|
| 2026.04.24 | ₩3,132 | ₩3,253 | ₩3,025 | ₩3,145 | +0.43% | 8.3천 |
|---|
| 2026.04.23 | ₩3,219 | ₩3,306 | ₩3,105 | ₩3,306 | +2.70% | 4.6천 |
|---|
| 2026.04.22 | ₩3,239 | ₩3,333 | ₩2,543 | ₩3,306 | +2.07% | 7.7만 |
|---|
| 2026.04.21 | ₩3,587 | ₩3,601 | ₩3,052 | ₩3,293 | -8.21% | 3.7만 |
|---|
| 2026.04.20 | ₩3,360 | ₩3,601 | ₩3,172 | ₩3,601 | +7.17% | 8.7천 |
|---|
| 2026.04.17 | ₩3,560 | ₩3,681 | ₩3,400 | ₩3,400 | -4.51% | 2.5만 |
|---|
| 2026.04.16 | ₩3,815 | ₩3,815 | ₩3,453 | ₩3,560 | -6.67% | 2.3만 |
|---|
| 2026.04.15 | ₩3,453 | ₩3,868 | ₩3,346 | ₩3,681 | +6.59% | 10.7만 |
|---|
| 2026.04.14 | ₩3,293 | ₩3,547 | ₩3,186 | ₩3,534 | +7.32% | 2만 |
|---|
| 2026.04.13 | ₩2,985 | ₩3,373 | ₩2,811 | ₩3,360 | +12.56% | 3.1만 |
|---|
| 2026.04.10 | ₩2,824 | ₩2,918 | ₩2,811 | ₩2,918 | +3.32% | 1.1만 |
|---|
| 2026.04.09 | ₩3,012 | ₩3,012 | ₩2,757 | ₩2,851 | -5.33% | 3.2만 |
|---|
| 2026.04.08 | ₩3,132 | ₩3,145 | ₩2,811 | ₩2,918 | -6.84% | 3.9만 |
|---|
| 2026.04.07 | ₩3,145 | ₩3,145 | ₩2,864 | ₩2,918 | -7.23% | 1.7만 |
|---|
| 2026.04.06 | ₩2,971 | ₩3,132 | ₩2,864 | ₩3,105 | +4.50% | 2만 |
|---|
| 2026.04.02 | ₩3,065 | ₩3,065 | ₩2,878 | ₩3,025 | -1.31% | 1.2만 |
|---|
| 2026.04.01 | ₩3,587 | ₩3,587 | ₩2,905 | ₩3,045 | -15.11% | 2.3만 |
|---|
| 2026.03.31 | ₩3,239 | ₩3,239 | ₩3,145 | ₩3,199 | -1.24% | 5.1천 |
|---|
| 2026.03.30 | ₩3,453 | ₩3,453 | ₩2,998 | ₩3,038 | -12.02% | 1.3만 |
|---|
| 2026.03.27 | ₩3,293 | ₩3,772 | ₩3,199 | ₩3,266 | -0.81% | 3.2만 |
|---|
| 2026.03.26 | ₩3,614 | ₩3,681 | ₩3,239 | ₩3,427 | -5.19% | 24.3만 |
|---|
| 2026.03.25 | ₩3,841 | ₩4,015 | ₩3,507 | ₩3,654 | -4.88% | 2.2만 |
|---|
| 2026.03.24 | ₩3,266 | ₩3,761 | ₩3,266 | ₩3,627 | +11.07% | 1.6만 |
|---|
| 2026.03.23 | ₩2,945 | ₩3,427 | ₩2,945 | ₩3,366 | +14.32% | 2.4만 |
|---|
| 2026.03.20 | ₩3,065 | ₩3,065 | ₩2,931 | ₩3,065 | 0.00% | 3.7만 |
|---|
| 2026.03.19 | ₩2,998 | ₩3,092 | ₩2,811 | ₩2,905 | -3.12% | 1.7만 |
|---|
| 2026.03.18 | ₩3,025 | ₩3,119 | ₩2,753 | ₩2,945 | -2.65% | 3만 |
|---|
| 2026.03.17 | ₩3,253 | ₩3,306 | ₩2,998 | ₩3,025 | -7.00% | 5.5만 |
|---|
| 2026.03.16 | ₩3,346 | ₩3,360 | ₩3,266 | ₩3,279 | -2.00% | 2.9만 |
|---|
| 2026.03.13 | ₩3,694 | ₩3,714 | ₩3,107 | ₩3,266 | -11.59% | 16.1만 |
|---|
| 2026.03.12 | ₩3,895 | ₩4,183 | ₩3,775 | ₩3,801 | -2.41% | 2.5만 |
|---|
| 2026.03.11 | ₩4,792 | ₩4,792 | ₩3,801 | ₩3,962 | -17.32% | 9.9만 |
|---|
| 2026.03.10 | ₩3,975 | ₩4,845 | ₩3,975 | ₩4,484 | +12.79% | 11.8만 |
|---|
| 2026.03.09 | ₩4,042 | ₩4,096 | ₩3,694 | ₩4,042 | 0.00% | 2.5만 |
|---|
| 2026.03.06 | ₩3,895 | ₩4,216 | ₩3,855 | ₩3,935 | +1.03% | 2.3만 |
|---|
| 2026.03.05 | ₩4,040 | ₩4,058 | ₩3,841 | ₩4,015 | -0.60% | 1.1만 |
|---|
| 2026.03.04 | ₩4,283 | ₩4,291 | ₩3,949 | ₩4,123 | -3.75% | 1.8만 |
|---|
| 2026.03.03 | ₩4,203 | ₩4,254 | ₩4,015 | ₩4,069 | -3.18% | 2만 |
|---|
| 2026.03.02 | ₩4,176 | ₩4,323 | ₩4,058 | ₩4,189 | +0.32% | 7.4천 |
|---|
| 2026.02.27 | ₩4,189 | ₩4,337 | ₩4,017 | ₩4,163 | -0.64% | 1.2만 |
|---|
| 2026.02.26 | ₩3,935 | ₩4,176 | ₩3,935 | ₩4,109 | +4.42% | 5.3천 |
|---|
| 2026.02.25 | ₩3,989 | ₩4,473 | ₩3,949 | ₩4,002 | +0.34% | 2.5만 |
|---|
| 2026.02.24 | ₩4,176 | ₩4,176 | ₩3,949 | ₩3,975 | -4.81% | 1.2만 |
|---|
| 2026.02.23 | ₩4,444 | ₩4,444 | ₩4,056 | ₩4,189 | -5.72% | 9.5천 |
|---|
| 2026.02.20 | ₩4,393 | ₩4,393 | ₩4,256 | ₩4,297 | -2.19% | 1.3만 |
|---|
| 2026.02.19 | ₩4,430 | ₩4,430 | ₩4,144 | ₩4,270 | -3.63% | 2.2만 |
|---|
| 2026.02.18 | ₩4,457 | ₩4,792 | ₩4,256 | ₩4,256 | -4.50% | 2.5만 |
|---|
| 2026.02.17 | ₩4,551 | ₩4,631 | ₩4,136 | ₩4,363 | -4.12% | 1.6만 |
|---|
| 2026.02.13 | ₩4,752 | ₩4,859 | ₩4,564 | ₩4,631 | -2.54% | 1.1만 |
|---|
| 2026.02.12 | ₩5,314 | ₩5,515 | ₩4,912 | ₩4,952 | -6.80% | 1.3만 |
|---|
| 2026.02.11 | ₩5,662 | ₩5,662 | ₩4,859 | ₩4,859 | -14.18% | 3.3만 |
|---|
| 2026.02.10 | ₩5,822 | ₩6,184 | ₩5,327 | ₩5,474 | -5.98% | 8.5만 |
|---|
| 2026.02.09 | ₩5,903 | ₩5,999 | ₩5,702 | ₩5,715 | -3.17% | 3.1만 |
|---|
| 2026.02.06 | ₩6,023 | ₩6,331 | ₩5,809 | ₩6,037 | +0.22% | 2.3만 |
|---|
| 2026.02.05 | ₩6,987 | ₩6,987 | ₩6,010 | ₩6,090 | -12.84% | 2.9만 |
|---|
| 2026.02.04 | ₩7,027 | ₩7,509 | ₩6,947 | ₩6,973 | -0.76% | 1.2만 |
|---|
| 2026.02.03 | ₩7,469 | ₩7,469 | ₩7,027 | ₩7,161 | -4.12% | 1.4만 |
|---|
| 2026.02.02 | ₩7,469 | ₩7,469 | ₩7,218 | ₩7,241 | -3.05% | 7천 |
|---|
| 2026.01.30 | ₩7,388 | ₩7,797 | ₩7,362 | ₩7,469 | +1.09% | 3.4만 |
|---|
| 2026.01.29 | ₩7,843 | ₩7,997 | ₩7,748 | ₩7,750 | -1.19% | 1.7만 |
|---|
| 2026.01.28 | ₩8,151 | ₩8,225 | ₩7,710 | ₩7,803 | -4.27% | 2.2만 |
|---|
| 2026.01.27 | ₩8,366 | ₩8,366 | ₩7,798 | ₩8,205 | -1.92% | 2.8만 |
|---|
| 2026.01.26 | ₩8,205 | ₩8,580 | ₩8,031 | ₩8,138 | -0.82% | 1.4만 |
|---|
| 2026.01.23 | ₩8,740 | ₩8,754 | ₩7,750 | ₩8,084 | -7.50% | 2.3만 |
|---|
| 2026.01.22 | ₩8,767 | ₩8,995 | ₩8,111 | ₩8,366 | -4.58% | 3.7만 |
|---|
| 2026.01.21 | ₩9,731 | ₩9,932 | ₩8,707 | ₩8,995 | -7.57% | 4.4만 |
|---|
| 2026.01.20 | ₩9,383 | ₩10,055 | ₩8,830 | ₩9,731 | +3.71% | 3.1만 |
|---|
| 2026.01.16 | ₩9,249 | ₩10,039 | ₩8,700 | ₩9,423 | +1.88% | 6.7만 |
|---|
| 2026.01.15 | ₩8,606 | ₩11,939 | ₩8,606 | ₩9,865 | +14.62% | 103.6만 |
|---|
| 2026.01.14 | ₩8,191 | ₩8,727 | ₩8,031 | ₩8,299 | +1.31% | 9.3천 |
|---|
| 2026.01.13 | ₩8,178 | ₩8,218 | ₩7,797 | ₩8,218 | +0.49% | 8.6천 |
|---|
| 2026.01.12 | ₩7,696 | ₩8,404 | ₩7,696 | ₩8,044 | +4.52% | 1.3만 |
|---|
| 2026.01.09 | ₩7,977 | ₩8,600 | ₩7,722 | ₩7,790 | -2.35% | 1.7만 |
|---|
| 2026.01.08 | ₩7,562 | ₩8,004 | ₩7,321 | ₩7,951 | +5.13% | 2.1만 |
|---|
| 2026.01.07 | ₩7,498 | ₩7,678 | ₩7,188 | ₩7,415 | -1.11% | 9.8천 |
|---|
| 2026.01.06 | ₩7,067 | ₩7,348 | ₩6,960 | ₩7,094 | +0.38% | 8.3천 |
|---|
| 2026.01.05 | ₩7,094 | ₩7,221 | ₩7,067 | ₩7,069 | -0.36% | 8.7천 |
|---|
| 2026.01.02 | ₩7,308 | ₩7,359 | ₩6,933 | ₩7,094 | -2.93% | 8.9천 |
|---|
| 2025.12.31 | ₩7,388 | ₩7,991 | ₩6,893 | ₩7,027 | -4.89% | 1.6만 |
|---|
| 2025.12.30 | ₩7,482 | ₩8,258 | ₩7,094 | ₩7,308 | -2.33% | 2.1만 |
|---|
| 2025.12.29 | ₩8,038 | ₩8,155 | ₩7,094 | ₩7,107 | -11.57% | 2.9만 |
|---|
| 2025.12.26 | ₩8,178 | ₩8,432 | ₩7,910 | ₩8,258 | +0.98% | 2.8만 |
|---|
| 2025.12.24 | ₩8,232 | ₩8,366 | ₩8,058 | ₩8,299 | +0.81% | 4.2만 |
|---|
| 2025.12.23 | ₩8,727 | ₩8,854 | ₩8,031 | ₩8,339 | -4.45% | 4.7만 |
|---|
| 2025.12.22 | ₩9,102 | ₩9,102 | ₩8,620 | ₩8,724 | -4.15% | 6.2천 |
|---|
| 2025.12.19 | ₩8,968 | ₩9,329 | ₩8,714 | ₩8,714 | -2.84% | 6.8천 |
|---|
| 2025.12.18 | ₩9,530 | ₩9,530 | ₩8,801 | ₩8,941 | -6.18% | 9.3천 |
|---|
| 2025.12.17 | ₩9,771 | ₩10,413 | ₩8,834 | ₩9,258 | -5.25% | 7.6만 |
|---|
| 2025.12.16 | ₩9,677 | ₩10,233 | ₩9,423 | ₩9,891 | +2.21% | 6.9천 |
|---|
| 2025.12.15 | ₩10,520 | ₩10,587 | ₩9,383 | ₩9,490 | -9.80% | 1만 |
|---|
| 2025.12.12 | ₩10,561 | ₩10,708 | ₩10,413 | ₩10,427 | -1.27% | 1.3만 |
|---|
| 2025.12.11 | ₩9,972 | ₩10,708 | ₩9,905 | ₩10,245 | +2.74% | 1.3만 |
|---|
| 2025.12.10 | ₩9,596 | ₩10,842 | ₩9,596 | ₩10,079 | +5.04% | 5.2만 |
|---|
| 2025.12.09 | ₩9,704 | ₩9,704 | ₩8,995 | ₩9,360 | -3.54% | 5.6천 |
|---|
| 2025.12.08 | ₩9,048 | ₩10,039 | ₩8,954 | ₩9,650 | +6.66% | 2.2만 |
|---|
| 2025.12.05 | ₩8,941 | ₩9,288 | ₩8,754 | ₩8,834 | -1.20% | 8.4천 |
|---|
| 2025.12.04 | ₩8,714 | ₩8,834 | ₩8,412 | ₩8,714 | 0.00% | 7.3천 |
|---|
| 2025.12.03 | ₩8,620 | ₩8,914 | ₩8,178 | ₩8,914 | +3.42% | 1만 |
|---|
| 2025.12.02 | ₩9,169 | ₩9,169 | ₩8,503 | ₩8,714 | -4.96% | 4.7천 |
|---|
| 2025.12.01 | ₩9,236 | ₩9,497 | ₩9,194 | ₩9,209 | -0.29% | 2.1천 |
|---|
| 2025.11.28 | ₩9,289 | ₩9,610 | ₩9,276 | ₩9,289 | 0.00% | 2천 |
|---|
| 2025.11.26 | ₩9,289 | ₩10,249 | ₩8,861 | ₩9,021 | -2.88% | 1.3만 |
|---|
| 2025.11.25 | ₩9,302 | ₩9,423 | ₩9,048 | ₩9,048 | -2.73% | 5.1천 |
|---|
| 2025.11.24 | ₩9,261 | ₩9,462 | ₩9,028 | ₩9,155 | -1.14% | 8.6천 |
|---|
| 2025.11.21 | ₩9,020 | ₩9,236 | ₩8,847 | ₩9,236 | +2.39% | 1.3만 |
|---|
| 2025.11.20 | ₩9,313 | ₩9,313 | ₩8,431 | ₩8,714 | -6.44% | 5.6천 |
|---|
| 2025.11.19 | ₩9,286 | ₩9,286 | ₩8,756 | ₩9,008 | -3.00% | 3.1천 |
|---|
| 2025.11.18 | ₩8,714 | ₩9,001 | ₩8,714 | ₩9,001 | +3.30% | 3.9천 |
|---|
| 2025.11.17 | ₩8,954 | ₩9,088 | ₩8,700 | ₩8,968 | +0.15% | 7.5천 |
|---|
| 2025.11.14 | ₩8,084 | ₩9,236 | ₩8,084 | ₩9,236 | +14.24% | 1만 |
|---|
| 2025.11.13 | ₩8,216 | ₩8,807 | ₩8,216 | ₩8,633 | +5.08% | 8.7천 |
|---|
| 2025.11.12 | ₩8,857 | ₩8,968 | ₩8,592 | ₩8,821 | -0.41% | 6.5천 |
|---|
| 2025.11.11 | ₩8,419 | ₩9,021 | ₩8,232 | ₩9,008 | +7.00% | 1만 |
|---|
| 2025.11.10 | ₩8,861 | ₩9,102 | ₩8,205 | ₩8,687 | -1.96% | 11.4만 |
|---|
| 2025.11.07 | ₩9,124 | ₩9,124 | ₩8,794 | ₩8,794 | -3.62% | 2.2만 |
|---|
| 2025.11.06 | ₩9,128 | ₩9,403 | ₩8,821 | ₩9,249 | +1.32% | 9.3천 |
|---|
| 2025.11.05 | ₩8,834 | ₩9,155 | ₩8,714 | ₩9,131 | +3.36% | 9.1천 |
|---|
| 2025.11.04 | ₩9,396 | ₩9,396 | ₩8,700 | ₩8,834 | -5.98% | 1.5만 |
|---|
| 2025.11.03 | ₩10,052 | ₩10,065 | ₩9,584 | ₩9,597 | -4.53% | 7.5천 |
|---|
| 2025.10.31 | ₩9,798 | ₩10,373 | ₩9,720 | ₩10,306 | +5.19% | 9.5천 |
|---|
| 2025.10.30 | ₩10,300 | ₩10,300 | ₩9,763 | ₩10,052 | -2.40% | 7.5천 |
|---|
| 2025.10.29 | ₩10,868 | ₩11,077 | ₩10,146 | ₩10,172 | -6.40% | 1.6만 |
|---|
| 2025.10.28 | ₩11,578 | ₩11,578 | ₩10,788 | ₩10,788 | -6.82% | 2.8만 |
|---|
| 2025.10.27 | ₩11,029 | ₩11,484 | ₩11,029 | ₩11,176 | +1.33% | 1.2만 |
|---|
| 2025.10.24 | ₩10,802 | ₩11,243 | ₩10,802 | ₩11,046 | +2.27% | 9.1천 |
|---|
| 2025.10.23 | ₩11,056 | ₩11,524 | ₩10,721 | ₩10,775 | -2.54% | 2.9만 |
|---|
| 2025.10.22 | ₩12,046 | ₩12,046 | ₩11,129 | ₩11,492 | -4.60% | 2만 |
|---|
| 2025.10.21 | ₩12,060 | ₩12,234 | ₩11,471 | ₩12,046 | -0.11% | 9천 |
|---|
| 2025.10.20 | ₩12,046 | ₩12,448 | ₩11,926 | ₩12,247 | +1.67% | 1.2만 |
|---|
| 2025.10.17 | ₩12,144 | ₩12,334 | ₩12,046 | ₩12,314 | +1.40% | 1.2만 |
|---|
| 2025.10.16 | ₩12,742 | ₩12,757 | ₩12,260 | ₩12,702 | -0.32% | 1.1만 |
|---|
| 2025.10.15 | ₩12,782 | ₩13,065 | ₩12,448 | ₩12,742 | -0.31% | 1.3만 |
|---|
| 2025.10.14 | ₩12,046 | ₩13,184 | ₩11,510 | ₩12,769 | +6.00% | 3만 |
|---|
| 2025.10.13 | ₩13,050 | ₩13,191 | ₩12,381 | ₩12,381 | -5.13% | 1.5만 |
|---|
| 2025.10.10 | ₩13,204 | ₩13,746 | ₩12,388 | ₩12,990 | -1.62% | 4.4만 |
|---|