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 | ₩7,137 | ₩7,137 | ₩7,124 | ₩7,137 | 0.00% | 1.2천 |
| 2026.10.08 | ₩7,151 | ₩7,151 | ₩7,137 | ₩7,137 | -0.19% | 1.8천 |
| 2026.10.07 | ₩7,137 | ₩7,257 | ₩6,780 | ₩7,244 | +1.50% | 2.7천 |
| 2026.10.06 | ₩7,204 | ₩7,271 | ₩7,073 | ₩7,073 | -1.81% | 6.2천 |
| 2026.10.05 | ₩7,337 | ₩7,337 | ₩7,071 | ₩7,071 | -3.64% | 2천 |
| 2026.10.02 | ₩6,977 | ₩7,204 | ₩6,817 | ₩7,104 | +1.82% | 1.1만 |
| 2026.10.01 | ₩7,137 | ₩7,137 | ₩6,991 | ₩6,991 | -2.06% | 900 |
| 2026.09.30 | ₩7,004 | ₩7,304 | ₩6,577 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,071 |
| +0.95% |
| 8천 |
| 2026.09.29 | ₩6,546 | ₩6,546 | ₩6,546 | ₩6,546 | 0.00% | 500 |
|---|
| 2026.09.28 | ₩6,646 | ₩6,817 | ₩6,630 | ₩6,817 | +2.57% | 2.4천 |
|---|
| 2026.09.25 | ₩6,951 | ₩6,951 | ₩6,578 | ₩6,578 | -5.36% | 1.3천 |
|---|
| 2026.09.24 | ₩6,871 | ₩6,871 | ₩6,871 | ₩6,871 | 0.00% | 1.8천 |
|---|
| 2026.09.23 | ₩6,871 | ₩6,871 | ₩6,871 | ₩6,871 | 0.00% | 2.9천 |
|---|
| 2026.09.22 | ₩6,997 | ₩6,997 | ₩6,670 | ₩6,989 | -0.11% | 2.7천 |
|---|
| 2026.09.21 | ₩6,830 | ₩7,337 | ₩6,830 | ₩6,963 | +1.93% | 2.3천 |
|---|
| 2026.09.18 | ₩6,830 | ₩6,830 | ₩6,750 | ₩6,817 | -0.20% | 4.4천 |
|---|
| 2026.09.17 | ₩7,137 | ₩7,137 | ₩6,737 | ₩6,830 | -4.30% | 2.6천 |
|---|
| 2026.09.16 | ₩7,391 | ₩7,391 | ₩7,337 | ₩7,337 | -0.72% | 3.9천 |
|---|
| 2026.09.15 | ₩7,604 | ₩7,604 | ₩7,604 | ₩7,604 | 0.00% | 2천 |
|---|
| 2026.09.14 | ₩7,604 | ₩7,604 | ₩7,604 | ₩7,604 | 0.00% | 1천 |
|---|
| 2026.09.11 | ₩7,798 | ₩7,798 | ₩7,644 | ₩7,791 | -0.09% | 1.9만 |
|---|
| 2026.09.10 | ₩7,724 | ₩7,724 | ₩7,671 | ₩7,671 | -0.69% | 1.6천 |
|---|
| 2026.09.09 | ₩7,858 | ₩7,924 | ₩7,684 | ₩7,711 | -1.87% | 2.7천 |
|---|
| 2026.09.08 | ₩7,524 | ₩7,991 | ₩7,524 | ₩7,924 | +5.32% | 1.1만 |
|---|
| 2026.09.04 | ₩7,818 | ₩7,892 | ₩7,644 | ₩7,644 | -2.22% | 4.8천 |
|---|
| 2026.09.03 | ₩8,004 | ₩8,004 | ₩7,471 | ₩7,854 | -1.88% | 1.7천 |
|---|
| 2026.09.02 | ₩7,884 | ₩8,018 | ₩7,664 | ₩8,018 | +1.69% | 2만 |
|---|
| 2026.09.01 | ₩7,698 | ₩7,860 | ₩7,698 | ₩7,860 | +2.11% | 1.7천 |
|---|
| 2026.08.31 | ₩7,511 | ₩7,978 | ₩7,484 | ₩7,978 | +6.22% | 5.1천 |
|---|
| 2026.08.28 | ₩7,604 | ₩7,724 | ₩7,307 | ₩7,368 | -3.11% | 3.7천 |
|---|
| 2026.08.27 | ₩7,431 | ₩7,738 | ₩7,337 | ₩7,360 | -0.95% | 7.2천 |
|---|
| 2026.08.26 | ₩7,738 | ₩7,751 | ₩7,257 | ₩7,257 | -6.21% | 7천 |
|---|
| 2026.08.25 | ₩7,658 | ₩8,071 | ₩7,656 | ₩7,738 | +1.05% | 8.6천 |
|---|
| 2026.08.24 | ₩7,618 | ₩8,258 | ₩7,471 | ₩7,924 | +4.03% | 1.9만 |
|---|
| 2026.08.21 | ₩7,958 | ₩8,071 | ₩7,778 | ₩7,778 | -2.26% | 8천 |
|---|
| 2026.08.20 | ₩7,618 | ₩8,106 | ₩7,618 | ₩8,004 | +5.08% | 4.1천 |
|---|
| 2026.08.19 | ₩8,098 | ₩8,258 | ₩7,604 | ₩7,778 | -3.95% | 2.1만 |
|---|
| 2026.08.18 | ₩7,071 | ₩8,205 | ₩7,071 | ₩7,820 | +10.60% | 2.7만 |
|---|
| 2026.08.17 | ₩7,351 | ₩7,751 | ₩7,204 | ₩7,204 | -2.00% | 3.7천 |
|---|
| 2026.08.14 | ₩7,337 | ₩7,604 | ₩7,191 | ₩7,364 | +0.36% | 6.7천 |
|---|
| 2026.08.13 | ₩6,670 | ₩7,204 | ₩6,537 | ₩6,871 | +3.00% | 4.6천 |
|---|
| 2026.08.12 | ₩6,964 | ₩7,071 | ₩6,470 | ₩6,684 | -4.02% | 1.3만 |
|---|
| 2026.08.11 | ₩6,724 | ₩7,337 | ₩6,537 | ₩7,337 | +9.13% | 2.9천 |
|---|
| 2026.08.10 | ₩6,644 | ₩6,844 | ₩6,644 | ₩6,844 | +3.01% | 1.4천 |
|---|
| 2026.08.07 | ₩7,004 | ₩7,177 | ₩6,924 | ₩7,177 | +2.48% | 2천 |
|---|
| 2026.08.06 | ₩7,124 | ₩7,324 | ₩6,872 | ₩6,984 | -1.97% | 1.5천 |
|---|
| 2026.08.05 | ₩7,124 | ₩7,337 | ₩6,937 | ₩7,204 | +1.12% | 2.7천 |
|---|
| 2026.08.04 | ₩7,484 | ₩7,484 | ₩7,137 | ₩7,151 | -4.46% | 3천 |
|---|
| 2026.08.03 | ₩7,671 | ₩7,751 | ₩7,417 | ₩7,724 | +0.70% | 7.4천 |
|---|
| 2026.07.31 | ₩6,422 | ₩7,760 | ₩6,422 | ₩7,760 | +20.84% | 1.2만 |
|---|
| 2026.07.30 | ₩6,470 | ₩6,470 | ₩6,404 | ₩6,470 | 0.00% | 3.2천 |
|---|
| 2026.07.29 | ₩6,670 | ₩6,670 | ₩6,670 | ₩6,670 | 0.00% | 3.3천 |
|---|
| 2026.07.28 | ₩6,830 | ₩6,977 | ₩6,764 | ₩6,764 | -0.98% | 4.7천 |
|---|
| 2026.07.27 | ₩6,777 | ₩6,897 | ₩6,764 | ₩6,764 | -0.20% | 3.2천 |
|---|
| 2026.07.24 | ₩7,191 | ₩7,404 | ₩6,937 | ₩6,977 | -2.97% | 7.8천 |
|---|
| 2026.07.23 | ₩7,604 | ₩8,004 | ₩7,004 | ₩7,217 | -5.09% | 1.6만 |
|---|
| 2026.07.22 | ₩7,192 | ₩7,738 | ₩7,191 | ₩7,738 | +7.59% | 8.4천 |
|---|
| 2026.07.21 | ₩7,578 | ₩7,578 | ₩7,057 | ₩7,191 | -5.11% | 2만 |
|---|
| 2026.07.20 | ₩6,684 | ₩7,337 | ₩6,684 | ₩7,337 | +9.78% | 1.6만 |
|---|
| 2026.07.17 | ₩6,437 | ₩6,737 | ₩6,217 | ₩6,724 | +4.46% | 7.6천 |
|---|
| 2026.07.16 | ₩6,217 | ₩6,964 | ₩6,203 | ₩6,324 | +1.72% | 1만 |
|---|
| 2026.07.15 | ₩6,550 | ₩6,550 | ₩6,150 | ₩6,243 | -4.68% | 4.2천 |
|---|
| 2026.07.14 | ₩6,724 | ₩6,724 | ₩6,404 | ₩6,484 | -3.57% | 4.2천 |
|---|
| 2026.07.13 | ₩6,657 | ₩7,031 | ₩6,604 | ₩6,790 | +2.00% | 3.7천 |
|---|
| 2026.07.10 | ₩6,977 | ₩6,977 | ₩6,891 | ₩6,891 | -1.24% | 4.3천 |
|---|
| 2026.07.09 | ₩6,644 | ₩7,137 | ₩6,644 | ₩7,097 | +6.83% | 9.3천 |
|---|
| 2026.07.08 | ₩6,951 | ₩7,204 | ₩6,784 | ₩7,204 | +3.65% | 1.3만 |
|---|
| 2026.07.07 | ₩6,470 | ₩7,271 | ₩5,830 | ₩6,810 | +5.26% | 2만 |
|---|
| 2026.07.06 | ₩6,764 | ₩6,764 | ₩6,537 | ₩6,644 | -1.78% | 1.2만 |
|---|
| 2026.07.02 | ₩6,697 | ₩6,764 | ₩6,210 | ₩6,764 | +1.00% | 1.1만 |
|---|
| 2026.07.01 | ₩6,524 | ₩6,604 | ₩6,043 | ₩6,243 | -4.29% | 1.4만 |
|---|
| 2026.06.30 | ₩5,576 | ₩6,537 | ₩5,470 | ₩6,377 | +14.35% | 1.7만 |
|---|
| 2026.06.29 | ₩5,470 | ₩5,857 | ₩5,336 | ₩5,536 | +1.22% | 1.1만 |
|---|
| 2026.06.26 | ₩5,350 | ₩5,603 | ₩5,206 | ₩5,310 | -0.75% | 1.6만 |
|---|
| 2026.06.25 | ₩5,368 | ₩5,603 | ₩5,336 | ₩5,539 | +3.18% | 7.6천 |
|---|
| 2026.06.24 | ₩5,630 | ₩5,723 | ₩5,270 | ₩5,563 | -1.18% | 1.4만 |
|---|
| 2026.06.23 | ₩5,670 | ₩5,817 | ₩5,670 | ₩5,723 | +0.94% | 6.9천 |
|---|
| 2026.06.22 | ₩6,190 | ₩6,190 | ₩5,710 | ₩5,710 | -7.76% | 9.3천 |
|---|
| 2026.06.18 | ₩6,017 | ₩6,285 | ₩5,938 | ₩6,270 | +4.21% | 2.7만 |
|---|
| 2026.06.17 | ₩6,110 | ₩6,110 | ₩6,039 | ₩6,043 | -1.09% | 7.5천 |
|---|
| 2026.06.16 | ₩6,297 | ₩6,497 | ₩6,137 | ₩6,177 | -1.91% | 1.8만 |
|---|
| 2026.06.15 | ₩6,390 | ₩6,684 | ₩6,310 | ₩6,324 | -1.04% | 9천 |
|---|
| 2026.06.12 | ₩6,177 | ₩6,804 | ₩6,177 | ₩6,524 | +5.62% | 2.1만 |
|---|
| 2026.06.11 | ₩6,070 | ₩6,537 | ₩5,871 | ₩6,297 | +3.74% | 1.9만 |
|---|
| 2026.06.10 | ₩6,123 | ₩6,284 | ₩5,897 | ₩6,150 | +0.44% | 3.1만 |
|---|
| 2026.06.09 | ₩6,390 | ₩6,465 | ₩6,123 | ₩6,123 | -4.18% | 4.5만 |
|---|
| 2026.06.08 | ₩6,550 | ₩6,951 | ₩6,484 | ₩6,524 | -0.41% | 2만 |
|---|
| 2026.06.05 | ₩6,897 | ₩6,897 | ₩6,617 | ₩6,670 | -3.29% | 1.4만 |
|---|
| 2026.06.04 | ₩6,484 | ₩7,124 | ₩6,470 | ₩7,044 | +8.64% | 2.1만 |
|---|
| 2026.06.03 | ₩6,470 | ₩6,991 | ₩6,470 | ₩6,991 | +8.04% | 2.5만 |
|---|
| 2026.06.02 | ₩6,577 | ₩6,790 | ₩6,544 | ₩6,564 | -0.20% | 1만 |
|---|
| 2026.06.01 | ₩6,871 | ₩7,057 | ₩6,630 | ₩6,710 | -2.33% | 1.8만 |
|---|
| 2026.05.29 | ₩6,510 | ₩7,257 | ₩6,470 | ₩7,257 | +11.48% | 2.5만 |
|---|
| 2026.05.28 | ₩6,644 | ₩6,893 | ₩6,337 | ₩6,524 | -1.81% | 4.2만 |
|---|
| 2026.05.27 | ₩6,444 | ₩6,964 | ₩6,444 | ₩6,830 | +6.00% | 7.5만 |
|---|
| 2026.05.26 | ₩6,550 | ₩7,484 | ₩6,243 | ₩6,964 | +6.31% | 94.5만 |
|---|
| 2026.05.22 | ₩6,764 | ₩7,231 | ₩6,764 | ₩7,231 | +6.90% | 2.4만 |
|---|
| 2026.05.21 | ₩6,670 | ₩6,830 | ₩6,537 | ₩6,737 | +1.00% | 1.6만 |
|---|
| 2026.05.20 | ₩6,644 | ₩7,097 | ₩6,203 | ₩6,804 | +2.41% | 4.8만 |
|---|
| 2026.05.19 | ₩6,137 | ₩6,457 | ₩6,137 | ₩6,377 | +3.91% | 2.6만 |
|---|
| 2026.05.18 | ₩6,670 | ₩6,677 | ₩6,150 | ₩6,284 | -5.80% | 4만 |
|---|
| 2026.05.15 | ₩6,724 | ₩6,804 | ₩6,604 | ₩6,604 | -1.79% | 3.2만 |
|---|
| 2026.05.14 | ₩7,071 | ₩7,204 | ₩6,554 | ₩6,684 | -5.47% | 5.8만 |
|---|
| 2026.05.13 | ₩8,071 | ₩8,227 | ₩6,670 | ₩7,364 | -8.76% | 14.6만 |
|---|
| 2026.05.12 | ₩8,978 | ₩9,846 | ₩8,165 | ₩8,165 | -9.06% | 6.7만 |
|---|
| 2026.05.11 | ₩9,259 | ₩10,139 | ₩7,738 | ₩9,018 | -2.59% | 22.1만 |
|---|
| 2026.05.08 | ₩9,392 | ₩10,192 | ₩9,365 | ₩9,725 | +3.55% | 21.3만 |
|---|
| 2026.05.07 | ₩9,192 | ₩10,326 | ₩8,965 | ₩9,472 | +3.05% | 25.2만 |
|---|
| 2026.05.06 | ₩10,553 | ₩10,659 | ₩8,872 | ₩9,205 | -12.77% | 58.4만 |
|---|
| 2026.05.05 | ₩7,618 | ₩9,739 | ₩7,031 | ₩9,539 | +25.22% | 151만 |
|---|
| 2026.05.04 | ₩12,260 | ₩14,061 | ₩9,765 | ₩10,459 | -14.69% | 8354.5만 |
|---|
| 2026.05.01 | ₩3,028 | ₩3,162 | ₩3,028 | ₩3,083 | +1.81% | 1.2만 |
|---|
| 2026.04.30 | ₩2,975 | ₩3,075 | ₩2,962 | ₩3,028 | +1.79% | 7.9천 |
|---|
| 2026.04.29 | ₩3,215 | ₩3,215 | ₩2,948 | ₩3,015 | -6.22% | 5.1천 |
|---|
| 2026.04.28 | ₩3,082 | ₩3,115 | ₩3,022 | ₩3,022 | -1.95% | 4.8천 |
|---|
| 2026.04.27 | ₩3,242 | ₩3,242 | ₩2,952 | ₩3,055 | -5.76% | 5.5천 |
|---|
| 2026.04.24 | ₩3,122 | ₩3,242 | ₩3,015 | ₩3,135 | +0.43% | 8.3천 |
|---|
| 2026.04.23 | ₩3,208 | ₩3,295 | ₩3,095 | ₩3,295 | +2.70% | 4.6천 |
|---|
| 2026.04.22 | ₩3,228 | ₩3,322 | ₩2,535 | ₩3,295 | +2.07% | 7.7만 |
|---|
| 2026.04.21 | ₩3,575 | ₩3,589 | ₩3,042 | ₩3,282 | -8.21% | 3.7만 |
|---|
| 2026.04.20 | ₩3,349 | ₩3,589 | ₩3,162 | ₩3,589 | +7.17% | 8.7천 |
|---|
| 2026.04.17 | ₩3,549 | ₩3,669 | ₩3,389 | ₩3,389 | -4.51% | 2.5만 |
|---|
| 2026.04.16 | ₩3,802 | ₩3,802 | ₩3,442 | ₩3,549 | -6.67% | 2.3만 |
|---|
| 2026.04.15 | ₩3,442 | ₩3,855 | ₩3,335 | ₩3,669 | +6.59% | 10.7만 |
|---|
| 2026.04.14 | ₩3,282 | ₩3,535 | ₩3,175 | ₩3,522 | +7.32% | 2만 |
|---|
| 2026.04.13 | ₩2,975 | ₩3,362 | ₩2,802 | ₩3,349 | +12.56% | 3.1만 |
|---|
| 2026.04.10 | ₩2,815 | ₩2,908 | ₩2,802 | ₩2,908 | +3.32% | 1.1만 |
|---|
| 2026.04.09 | ₩3,002 | ₩3,002 | ₩2,748 | ₩2,842 | -5.33% | 3.2만 |
|---|
| 2026.04.08 | ₩3,122 | ₩3,135 | ₩2,802 | ₩2,908 | -6.84% | 3.9만 |
|---|
| 2026.04.07 | ₩3,135 | ₩3,135 | ₩2,855 | ₩2,908 | -7.23% | 1.7만 |
|---|
| 2026.04.06 | ₩2,962 | ₩3,122 | ₩2,855 | ₩3,095 | +4.50% | 2만 |
|---|
| 2026.04.02 | ₩3,055 | ₩3,055 | ₩2,868 | ₩3,015 | -1.31% | 1.2만 |
|---|
| 2026.04.01 | ₩3,575 | ₩3,575 | ₩2,895 | ₩3,035 | -15.11% | 2.3만 |
|---|
| 2026.03.31 | ₩3,228 | ₩3,228 | ₩3,135 | ₩3,188 | -1.24% | 5.1천 |
|---|
| 2026.03.30 | ₩3,442 | ₩3,442 | ₩2,988 | ₩3,028 | -12.02% | 1.3만 |
|---|
| 2026.03.27 | ₩3,282 | ₩3,759 | ₩3,188 | ₩3,255 | -0.81% | 3.2만 |
|---|
| 2026.03.26 | ₩3,602 | ₩3,669 | ₩3,228 | ₩3,415 | -5.19% | 24.3만 |
|---|
| 2026.03.25 | ₩3,829 | ₩4,002 | ₩3,495 | ₩3,642 | -4.88% | 2.2만 |
|---|
| 2026.03.24 | ₩3,255 | ₩3,749 | ₩3,255 | ₩3,615 | +11.07% | 1.6만 |
|---|
| 2026.03.23 | ₩2,935 | ₩3,415 | ₩2,935 | ₩3,355 | +14.32% | 2.4만 |
|---|
| 2026.03.20 | ₩3,055 | ₩3,055 | ₩2,922 | ₩3,055 | 0.00% | 3.7만 |
|---|
| 2026.03.19 | ₩2,988 | ₩3,082 | ₩2,802 | ₩2,895 | -3.12% | 1.7만 |
|---|
| 2026.03.18 | ₩3,015 | ₩3,108 | ₩2,744 | ₩2,935 | -2.65% | 3만 |
|---|
| 2026.03.17 | ₩3,242 | ₩3,295 | ₩2,988 | ₩3,015 | -7.00% | 5.5만 |
|---|
| 2026.03.16 | ₩3,335 | ₩3,349 | ₩3,255 | ₩3,268 | -2.00% | 2.9만 |
|---|
| 2026.03.13 | ₩3,682 | ₩3,702 | ₩3,096 | ₩3,255 | -11.59% | 16.1만 |
|---|
| 2026.03.12 | ₩3,882 | ₩4,169 | ₩3,762 | ₩3,789 | -2.41% | 2.5만 |
|---|
| 2026.03.11 | ₩4,776 | ₩4,776 | ₩3,789 | ₩3,949 | -17.32% | 9.9만 |
|---|
| 2026.03.10 | ₩3,962 | ₩4,829 | ₩3,962 | ₩4,469 | +12.79% | 11.8만 |
|---|
| 2026.03.09 | ₩4,029 | ₩4,082 | ₩3,682 | ₩4,029 | 0.00% | 2.5만 |
|---|
| 2026.03.06 | ₩3,882 | ₩4,202 | ₩3,842 | ₩3,922 | +1.03% | 2.3만 |
|---|
| 2026.03.05 | ₩4,026 | ₩4,045 | ₩3,829 | ₩4,002 | -0.60% | 1.1만 |
|---|
| 2026.03.04 | ₩4,269 | ₩4,277 | ₩3,936 | ₩4,109 | -3.75% | 1.8만 |
|---|
| 2026.03.03 | ₩4,189 | ₩4,240 | ₩4,002 | ₩4,056 | -3.18% | 2만 |
|---|
| 2026.03.02 | ₩4,162 | ₩4,309 | ₩4,045 | ₩4,176 | +0.32% | 7.4천 |
|---|
| 2026.02.27 | ₩4,176 | ₩4,322 | ₩4,004 | ₩4,149 | -0.64% | 1.2만 |
|---|
| 2026.02.26 | ₩3,922 | ₩4,162 | ₩3,922 | ₩4,096 | +4.42% | 5.3천 |
|---|
| 2026.02.25 | ₩3,976 | ₩4,458 | ₩3,936 | ₩3,989 | +0.34% | 2.5만 |
|---|
| 2026.02.24 | ₩4,162 | ₩4,162 | ₩3,936 | ₩3,962 | -4.81% | 1.2만 |
|---|
| 2026.02.23 | ₩4,429 | ₩4,429 | ₩4,042 | ₩4,176 | -5.72% | 9.5천 |
|---|
| 2026.02.20 | ₩4,378 | ₩4,378 | ₩4,242 | ₩4,282 | -2.19% | 1.3만 |
|---|
| 2026.02.19 | ₩4,416 | ₩4,416 | ₩4,130 | ₩4,256 | -3.63% | 2.2만 |
|---|
| 2026.02.18 | ₩4,442 | ₩4,776 | ₩4,242 | ₩4,242 | -4.50% | 2.5만 |
|---|
| 2026.02.17 | ₩4,536 | ₩4,616 | ₩4,122 | ₩4,349 | -4.12% | 1.6만 |
|---|
| 2026.02.13 | ₩4,736 | ₩4,843 | ₩4,549 | ₩4,616 | -2.54% | 1.1만 |
|---|
| 2026.02.12 | ₩5,296 | ₩5,496 | ₩4,896 | ₩4,936 | -6.80% | 1.3만 |
|---|
| 2026.02.11 | ₩5,643 | ₩5,643 | ₩4,843 | ₩4,843 | -14.18% | 3.3만 |
|---|
| 2026.02.10 | ₩5,803 | ₩6,163 | ₩5,310 | ₩5,456 | -5.98% | 8.5만 |
|---|
| 2026.02.09 | ₩5,883 | ₩5,979 | ₩5,683 | ₩5,697 | -3.17% | 3.1만 |
|---|
| 2026.02.06 | ₩6,003 | ₩6,310 | ₩5,790 | ₩6,017 | +0.22% | 2.3만 |
|---|
| 2026.02.05 | ₩6,964 | ₩6,964 | ₩5,990 | ₩6,070 | -12.84% | 2.9만 |
|---|
| 2026.02.04 | ₩7,004 | ₩7,484 | ₩6,924 | ₩6,951 | -0.76% | 1.2만 |
|---|
| 2026.02.03 | ₩7,444 | ₩7,444 | ₩7,004 | ₩7,137 | -4.12% | 1.4만 |
|---|
| 2026.02.02 | ₩7,444 | ₩7,444 | ₩7,195 | ₩7,217 | -3.05% | 7천 |
|---|
| 2026.01.30 | ₩7,364 | ₩7,771 | ₩7,337 | ₩7,444 | +1.09% | 3.4만 |
|---|
| 2026.01.29 | ₩7,818 | ₩7,971 | ₩7,723 | ₩7,724 | -1.19% | 1.7만 |
|---|
| 2026.01.28 | ₩8,125 | ₩8,198 | ₩7,684 | ₩7,778 | -4.27% | 2.2만 |
|---|
| 2026.01.27 | ₩8,338 | ₩8,338 | ₩7,772 | ₩8,178 | -1.92% | 2.8만 |
|---|
| 2026.01.26 | ₩8,178 | ₩8,551 | ₩8,004 | ₩8,111 | -0.82% | 1.4만 |
|---|
| 2026.01.23 | ₩8,712 | ₩8,725 | ₩7,724 | ₩8,058 | -7.50% | 2.3만 |
|---|
| 2026.01.22 | ₩8,738 | ₩8,965 | ₩8,085 | ₩8,338 | -4.58% | 3.7만 |
|---|
| 2026.01.21 | ₩9,699 | ₩9,899 | ₩8,678 | ₩8,965 | -7.57% | 4.4만 |
|---|
| 2026.01.20 | ₩9,352 | ₩10,022 | ₩8,801 | ₩9,699 | +3.71% | 3.1만 |
|---|
| 2026.01.16 | ₩9,218 | ₩10,006 | ₩8,672 | ₩9,392 | +1.88% | 6.7만 |
|---|
| 2026.01.15 | ₩8,578 | ₩11,900 | ₩8,578 | ₩9,832 | +14.62% | 103.6만 |
|---|
| 2026.01.14 | ₩8,165 | ₩8,698 | ₩8,004 | ₩8,271 | +1.31% | 9.3천 |
|---|
| 2026.01.13 | ₩8,151 | ₩8,191 | ₩7,771 | ₩8,191 | +0.49% | 8.6천 |
|---|
| 2026.01.12 | ₩7,671 | ₩8,377 | ₩7,671 | ₩8,018 | +4.52% | 1.3만 |
|---|
| 2026.01.09 | ₩7,951 | ₩8,571 | ₩7,696 | ₩7,764 | -2.35% | 1.7만 |
|---|
| 2026.01.08 | ₩7,538 | ₩7,978 | ₩7,297 | ₩7,924 | +5.13% | 2.1만 |
|---|
| 2026.01.07 | ₩7,474 | ₩7,652 | ₩7,164 | ₩7,391 | -1.11% | 9.8천 |
|---|
| 2026.01.06 | ₩7,044 | ₩7,324 | ₩6,937 | ₩7,071 | +0.38% | 8.3천 |
|---|
| 2026.01.05 | ₩7,071 | ₩7,197 | ₩7,044 | ₩7,045 | -0.36% | 8.7천 |
|---|
| 2026.01.02 | ₩7,284 | ₩7,335 | ₩6,911 | ₩7,071 | -2.93% | 8.9천 |
|---|
| 2025.12.31 | ₩7,364 | ₩7,964 | ₩6,871 | ₩7,004 | -4.89% | 1.6만 |
|---|
| 2025.12.30 | ₩7,458 | ₩8,231 | ₩7,071 | ₩7,284 | -2.33% | 2.1만 |
|---|
| 2025.12.29 | ₩8,011 | ₩8,129 | ₩7,071 | ₩7,084 | -11.57% | 2.9만 |
|---|
| 2025.12.26 | ₩8,151 | ₩8,405 | ₩7,884 | ₩8,231 | +0.98% | 2.8만 |
|---|
| 2025.12.24 | ₩8,205 | ₩8,338 | ₩8,031 | ₩8,271 | +0.81% | 4.2만 |
|---|
| 2025.12.23 | ₩8,698 | ₩8,825 | ₩8,004 | ₩8,311 | -4.45% | 4.7만 |
|---|
| 2025.12.22 | ₩9,072 | ₩9,072 | ₩8,591 | ₩8,696 | -4.15% | 6.2천 |
|---|
| 2025.12.19 | ₩8,938 | ₩9,299 | ₩8,685 | ₩8,685 | -2.84% | 6.8천 |
|---|
| 2025.12.18 | ₩9,499 | ₩9,499 | ₩8,772 | ₩8,912 | -6.18% | 9.3천 |
|---|
| 2025.12.17 | ₩9,739 | ₩10,379 | ₩8,805 | ₩9,228 | -5.25% | 7.6만 |
|---|
| 2025.12.16 | ₩9,645 | ₩10,199 | ₩9,392 | ₩9,859 | +2.21% | 6.9천 |
|---|
| 2025.12.15 | ₩10,486 | ₩10,553 | ₩9,352 | ₩9,459 | -9.80% | 1만 |
|---|
| 2025.12.12 | ₩10,526 | ₩10,673 | ₩10,379 | ₩10,392 | -1.27% | 1.3만 |
|---|
| 2025.12.11 | ₩9,939 | ₩10,673 | ₩9,872 | ₩10,211 | +2.74% | 1.3만 |
|---|
| 2025.12.10 | ₩9,564 | ₩10,806 | ₩9,564 | ₩10,046 | +5.04% | 5.2만 |
|---|
| 2025.12.09 | ₩9,672 | ₩9,672 | ₩8,965 | ₩9,329 | -3.54% | 5.6천 |
|---|
| 2025.12.08 | ₩9,018 | ₩10,006 | ₩8,925 | ₩9,619 | +6.66% | 2.2만 |
|---|
| 2025.12.05 | ₩8,912 | ₩9,257 | ₩8,725 | ₩8,805 | -1.20% | 8.4천 |
|---|
| 2025.12.04 | ₩8,685 | ₩8,805 | ₩8,385 | ₩8,685 | 0.00% | 7.3천 |
|---|
| 2025.12.03 | ₩8,591 | ₩8,885 | ₩8,151 | ₩8,885 | +3.42% | 1만 |
|---|
| 2025.12.02 | ₩9,138 | ₩9,138 | ₩8,475 | ₩8,685 | -4.96% | 4.7천 |
|---|
| 2025.12.01 | ₩9,205 | ₩9,465 | ₩9,164 | ₩9,178 | -0.29% | 2.1천 |
|---|
| 2025.11.28 | ₩9,259 | ₩9,579 | ₩9,245 | ₩9,259 | 0.00% | 2천 |
|---|
| 2025.11.26 | ₩9,259 | ₩10,215 | ₩8,832 | ₩8,992 | -2.88% | 1.3만 |
|---|
| 2025.11.25 | ₩9,272 | ₩9,392 | ₩9,018 | ₩9,018 | -2.73% | 5.1천 |
|---|
| 2025.11.24 | ₩9,230 | ₩9,431 | ₩8,998 | ₩9,125 | -1.14% | 8.6천 |
|---|
| 2025.11.21 | ₩8,990 | ₩9,205 | ₩8,818 | ₩9,205 | +2.39% | 1.3만 |
|---|
| 2025.11.20 | ₩9,283 | ₩9,283 | ₩8,403 | ₩8,685 | -6.44% | 5.6천 |
|---|
| 2025.11.19 | ₩9,256 | ₩9,256 | ₩8,728 | ₩8,978 | -3.00% | 3.1천 |
|---|
| 2025.11.18 | ₩8,685 | ₩8,972 | ₩8,685 | ₩8,972 | +3.30% | 3.9천 |
|---|
| 2025.11.17 | ₩8,925 | ₩9,058 | ₩8,672 | ₩8,938 | +0.15% | 7.5천 |
|---|
| 2025.11.14 | ₩8,058 | ₩9,205 | ₩8,058 | ₩9,205 | +14.24% | 1만 |
|---|
| 2025.11.13 | ₩8,189 | ₩8,778 | ₩8,189 | ₩8,605 | +5.08% | 8.7천 |
|---|
| 2025.11.12 | ₩8,828 | ₩8,938 | ₩8,563 | ₩8,792 | -0.41% | 6.5천 |
|---|
| 2025.11.11 | ₩8,391 | ₩8,992 | ₩8,205 | ₩8,978 | +7.00% | 1만 |
|---|
| 2025.11.10 | ₩8,832 | ₩9,072 | ₩8,178 | ₩8,658 | -1.96% | 11.4만 |
|---|
| 2025.11.07 | ₩9,094 | ₩9,094 | ₩8,765 | ₩8,765 | -3.62% | 2.2만 |
|---|
| 2025.11.06 | ₩9,098 | ₩9,372 | ₩8,792 | ₩9,218 | +1.32% | 9.3천 |
|---|
| 2025.11.05 | ₩8,805 | ₩9,125 | ₩8,685 | ₩9,101 | +3.36% | 9.1천 |
|---|
| 2025.11.04 | ₩9,365 | ₩9,365 | ₩8,672 | ₩8,805 | -5.98% | 1.5만 |
|---|
| 2025.11.03 | ₩10,019 | ₩10,032 | ₩9,552 | ₩9,565 | -4.53% | 7.5천 |
|---|
| 2025.10.31 | ₩9,765 | ₩10,339 | ₩9,688 | ₩10,272 | +5.19% | 9.5천 |
|---|
| 2025.10.30 | ₩10,266 | ₩10,266 | ₩9,731 | ₩10,019 | -2.40% | 7.5천 |
|---|
| 2025.10.29 | ₩10,833 | ₩11,041 | ₩10,112 | ₩10,139 | -6.40% | 1.6만 |
|---|
| 2025.10.28 | ₩11,540 | ₩11,540 | ₩10,753 | ₩10,753 | -6.82% | 2.8만 |
|---|
| 2025.10.27 | ₩10,993 | ₩11,446 | ₩10,993 | ₩11,140 | +1.33% | 1.2만 |
|---|
| 2025.10.24 | ₩10,766 | ₩11,206 | ₩10,766 | ₩11,010 | +2.27% | 9.1천 |
|---|
| 2025.10.23 | ₩11,020 | ₩11,486 | ₩10,686 | ₩10,739 | -2.54% | 2.9만 |
|---|
| 2025.10.22 | ₩12,007 | ₩12,007 | ₩11,093 | ₩11,454 | -4.60% | 2만 |
|---|
| 2025.10.21 | ₩12,020 | ₩12,193 | ₩11,433 | ₩12,007 | -0.11% | 9천 |
|---|
| 2025.10.20 | ₩12,007 | ₩12,407 | ₩11,887 | ₩12,207 | +1.67% | 1.2만 |
|---|
| 2025.10.17 | ₩12,104 | ₩12,294 | ₩12,007 | ₩12,274 | +1.40% | 1.2만 |
|---|
| 2025.10.16 | ₩12,700 | ₩12,715 | ₩12,220 | ₩12,660 | -0.32% | 1.1만 |
|---|
| 2025.10.15 | ₩12,740 | ₩13,022 | ₩12,407 | ₩12,700 | -0.31% | 1.3만 |
|---|
| 2025.10.14 | ₩12,007 | ₩13,141 | ₩11,472 | ₩12,727 | +6.00% | 3만 |
|---|
| 2025.10.13 | ₩13,007 | ₩13,147 | ₩12,340 | ₩12,340 | -5.13% | 1.5만 |
|---|
| 2025.10.10 | ₩13,161 | ₩13,701 | ₩12,347 | ₩12,947 | -1.62% | 4.4만 |
|---|