시장 데이터를 불러오는 중
전체 종목
플러스 테라퓨틱스 과거 주가
Cerenome, Inc. - Common Stock · CNSY · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cerenome, Inc. - Common Stock · CNSY · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,414 | ₩2,628 | ₩2,414 | ₩2,588 | +7.22% | 15.2만 |
| 2026.10.08 | ₩2,253 | ₩2,414 | ₩2,145 | ₩2,400 | +6.55% | 12.3만 |
| 2026.10.07 | ₩2,172 | ₩2,293 | ₩2,092 | ₩2,199 | +1.23% | 11.1만 |
| 2026.10.06 | ₩2,092 | ₩2,226 | ₩2,065 | ₩2,132 | +1.92% | 7만 |
| 2026.10.05 | ₩2,038 | ₩2,132 | ₩1,998 | ₩2,092 | +2.63% | 22.3만 |
| 2026.10.02 | ₩2,427 | ₩2,494 | ₩2,065 | ₩2,145 | -11.60% | 22.7만 |
| 2026.10.01 | ₩2,601 | ₩3,057 | ₩2,199 | ₩2,387 | -8.25% | 116.8만 |
| 2026.09.30 | ₩2,709 | ₩2,709 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,507 |
| -7.43% |
| 22.6만 |
| 2026.09.29 | ₩2,722 | ₩2,843 | ₩2,494 | ₩2,494 | -8.37% | 23.6만 |
|---|
| 2026.09.28 | ₩2,668 | ₩2,762 | ₩2,548 | ₩2,709 | +1.51% | 9.8만 |
|---|
| 2026.09.25 | ₩2,575 | ₩2,789 | ₩2,575 | ₩2,668 | +3.65% | 20.3만 |
|---|
| 2026.09.24 | ₩2,628 | ₩2,628 | ₩2,494 | ₩2,507 | -4.59% | 8.6만 |
|---|
| 2026.09.23 | ₩2,695 | ₩2,762 | ₩2,588 | ₩2,615 | -2.99% | 6.5만 |
|---|
| 2026.09.22 | ₩2,588 | ₩2,816 | ₩2,561 | ₩2,722 | +5.18% | 18.5만 |
|---|
| 2026.09.21 | ₩2,722 | ₩2,762 | ₩2,548 | ₩2,548 | -6.40% | 11.2만 |
|---|
| 2026.09.18 | ₩2,695 | ₩2,816 | ₩2,682 | ₩2,722 | +1.00% | 6만 |
|---|
| 2026.09.17 | ₩2,789 | ₩2,816 | ₩2,682 | ₩2,722 | -2.40% | 7.7만 |
|---|
| 2026.09.16 | ₩2,829 | ₩2,883 | ₩2,682 | ₩2,735 | -3.32% | 6.6만 |
|---|
| 2026.09.15 | ₩2,937 | ₩2,990 | ₩2,802 | ₩2,843 | -3.20% | 9.6만 |
|---|
| 2026.09.14 | ₩3,084 | ₩3,111 | ₩2,910 | ₩2,910 | -5.65% | 15.6만 |
|---|
| 2026.09.11 | ₩3,218 | ₩3,339 | ₩3,097 | ₩3,124 | -2.92% | 7.9만 |
|---|
| 2026.09.10 | ₩3,312 | ₩3,540 | ₩3,165 | ₩3,205 | -3.24% | 10.2만 |
|---|
| 2026.09.09 | ₩3,567 | ₩3,701 | ₩3,339 | ₩3,339 | -6.39% | 8.3만 |
|---|
| 2026.09.08 | ₩3,674 | ₩3,701 | ₩3,486 | ₩3,620 | -1.46% | 4.8만 |
|---|
| 2026.09.04 | ₩3,875 | ₩4,023 | ₩3,674 | ₩3,701 | -4.50% | 3.5만 |
|---|
| 2026.09.03 | ₩3,969 | ₩4,090 | ₩3,835 | ₩3,996 | +0.68% | 4.2만 |
|---|
| 2026.09.02 | ₩3,674 | ₩3,942 | ₩3,674 | ₩3,942 | +7.30% | 6.1만 |
|---|
| 2026.09.01 | ₩3,741 | ₩3,755 | ₩3,513 | ₩3,634 | -2.87% | 7.1만 |
|---|
| 2026.08.31 | ₩4,036 | ₩4,143 | ₩3,755 | ₩3,781 | -6.31% | 11.6만 |
|---|
| 2026.08.28 | ₩4,197 | ₩4,277 | ₩4,023 | ₩4,090 | -2.56% | 3.5만 |
|---|
| 2026.08.27 | ₩4,009 | ₩4,358 | ₩4,009 | ₩4,157 | +3.68% | 6.9만 |
|---|
| 2026.08.26 | ₩4,063 | ₩4,103 | ₩4,023 | ₩4,050 | -0.33% | 1.8만 |
|---|
| 2026.08.25 | ₩3,942 | ₩4,184 | ₩3,942 | ₩4,143 | +5.10% | 3만 |
|---|
| 2026.08.24 | ₩4,130 | ₩4,170 | ₩3,915 | ₩3,969 | -3.90% | 4.4만 |
|---|
| 2026.08.21 | ₩4,076 | ₩4,184 | ₩3,982 | ₩4,117 | +0.99% | 10.6만 |
|---|
| 2026.08.20 | ₩4,264 | ₩4,291 | ₩4,023 | ₩4,023 | -5.66% | 5.5만 |
|---|
| 2026.08.19 | ₩4,103 | ₩4,277 | ₩4,036 | ₩4,277 | +4.25% | 5.1만 |
|---|
| 2026.08.18 | ₩4,291 | ₩4,291 | ₩4,117 | ₩4,130 | -3.75% | 9.2만 |
|---|
| 2026.08.17 | ₩4,599 | ₩4,693 | ₩4,023 | ₩4,291 | -6.71% | 27.2만 |
|---|
| 2026.08.14 | ₩4,760 | ₩5,122 | ₩4,720 | ₩4,935 | +3.66% | 10.9만 |
|---|
| 2026.08.13 | ₩5,028 | ₩5,256 | ₩4,881 | ₩4,961 | -1.33% | 6.2만 |
|---|
| 2026.08.12 | ₩5,095 | ₩5,310 | ₩4,961 | ₩4,961 | -2.63% | 6.6만 |
|---|
| 2026.08.11 | ₩5,082 | ₩5,162 | ₩4,894 | ₩5,136 | +1.06% | 6.3만 |
|---|
| 2026.08.10 | ₩5,095 | ₩5,404 | ₩5,095 | ₩5,149 | +1.05% | 4.7만 |
|---|
| 2026.08.07 | ₩5,069 | ₩5,310 | ₩5,055 | ₩5,136 | +1.32% | 6.8만 |
|---|
| 2026.08.06 | ₩5,149 | ₩5,350 | ₩5,028 | ₩5,176 | +0.52% | 4.6만 |
|---|
| 2026.08.05 | ₩5,484 | ₩5,498 | ₩5,082 | ₩5,243 | -4.40% | 6.4만 |
|---|
| 2026.08.04 | ₩4,720 | ₩5,578 | ₩4,720 | ₩5,310 | +12.50% | 13.9만 |
|---|
| 2026.08.03 | ₩5,095 | ₩5,189 | ₩4,465 | ₩4,720 | -7.37% | 14.6만 |
|---|
| 2026.07.31 | ₩4,894 | ₩5,297 | ₩4,854 | ₩5,189 | +6.03% | 9.6만 |
|---|
| 2026.07.30 | ₩4,948 | ₩4,948 | ₩4,760 | ₩4,894 | -1.08% | 5.2만 |
|---|
| 2026.07.29 | ₩5,055 | ₩5,055 | ₩4,760 | ₩4,867 | -3.71% | 9.4만 |
|---|
| 2026.07.28 | ₩5,069 | ₩5,082 | ₩4,827 | ₩5,042 | -0.53% | 5.5만 |
|---|
| 2026.07.27 | ₩5,136 | ₩5,243 | ₩4,961 | ₩5,002 | -2.61% | 4.9만 |
|---|
| 2026.07.24 | ₩5,109 | ₩5,364 | ₩5,109 | ₩5,136 | +0.52% | 6.8만 |
|---|
| 2026.07.23 | ₩5,055 | ₩5,216 | ₩4,988 | ₩5,069 | +0.27% | 6.4만 |
|---|
| 2026.07.22 | ₩5,230 | ₩5,270 | ₩5,055 | ₩5,122 | -2.05% | 5.8만 |
|---|
| 2026.07.21 | ₩5,243 | ₩5,471 | ₩5,203 | ₩5,256 | +0.26% | 7.5만 |
|---|
| 2026.07.20 | ₩4,948 | ₩5,136 | ₩4,948 | ₩5,136 | +3.79% | 7.1만 |
|---|
| 2026.07.17 | ₩5,176 | ₩5,310 | ₩4,800 | ₩5,015 | -3.11% | 21.5만 |
|---|
| 2026.07.16 | ₩5,431 | ₩5,484 | ₩5,109 | ₩5,230 | -3.70% | 8.2만 |
|---|
| 2026.07.15 | ₩5,739 | ₩5,779 | ₩5,189 | ₩5,471 | -4.67% | 15.4만 |
|---|
| 2026.07.14 | ₩5,699 | ₩5,927 | ₩5,551 | ₩5,739 | +0.71% | 37.1만 |
|---|
| 2026.07.13 | ₩5,417 | ₩5,846 | ₩5,364 | ₩5,592 | +3.22% | 37.5만 |
|---|
| 2026.07.10 | ₩5,364 | ₩5,538 | ₩5,203 | ₩5,364 | 0.00% | 7만 |
|---|
| 2026.07.09 | ₩5,109 | ₩5,377 | ₩5,069 | ₩5,364 | +4.99% | 4.7만 |
|---|
| 2026.07.08 | ₩5,176 | ₩5,310 | ₩4,961 | ₩5,122 | -1.04% | 8.4만 |
|---|
| 2026.07.07 | ₩5,404 | ₩5,457 | ₩5,230 | ₩5,256 | -2.73% | 8.4만 |
|---|
| 2026.07.06 | ₩5,310 | ₩5,498 | ₩5,136 | ₩5,431 | +2.27% | 16.6만 |
|---|
| 2026.07.02 | ₩5,565 | ₩5,645 | ₩5,149 | ₩5,337 | -4.10% | 22.3만 |
|---|
| 2026.07.01 | ₩5,887 | ₩6,047 | ₩5,565 | ₩5,578 | -5.24% | 13.9만 |
|---|
| 2026.06.30 | ₩5,779 | ₩5,940 | ₩5,632 | ₩5,860 | +1.39% | 16.4만 |
|---|
| 2026.06.29 | ₩5,645 | ₩5,873 | ₩5,457 | ₩5,752 | +1.90% | 25.1만 |
|---|
| 2026.06.26 | ₩5,699 | ₩5,967 | ₩5,538 | ₩5,632 | -1.18% | 28.6만 |
|---|
| 2026.06.25 | ₩5,377 | ₩5,900 | ₩5,203 | ₩5,712 | +6.23% | 103.3만 |
|---|
| 2026.06.24 | ₩5,457 | ₩5,605 | ₩5,230 | ₩5,310 | -2.70% | 9.6만 |
|---|
| 2026.06.23 | ₩5,243 | ₩5,712 | ₩5,243 | ₩5,471 | +4.35% | 15.2만 |
|---|
| 2026.06.22 | ₩5,538 | ₩5,605 | ₩5,297 | ₩5,337 | -3.63% | 39.3만 |
|---|
| 2026.06.18 | ₩5,820 | ₩5,873 | ₩5,498 | ₩5,632 | -3.23% | 21.5만 |
|---|
| 2026.06.17 | ₩6,115 | ₩6,128 | ₩5,739 | ₩5,779 | -5.48% | 17.8만 |
|---|
| 2026.06.16 | ₩6,503 | ₩6,745 | ₩6,128 | ₩6,128 | -5.77% | 24만 |
|---|
| 2026.06.15 | ₩6,879 | ₩6,986 | ₩6,423 | ₩6,503 | -5.46% | 29.6만 |
|---|
| 2026.06.12 | ₩7,147 | ₩7,321 | ₩6,705 | ₩6,718 | -6.00% | 9.8만 |
|---|
| 2026.06.11 | ₩7,107 | ₩7,375 | ₩7,013 | ₩7,268 | +2.26% | 7.7만 |
|---|
| 2026.06.10 | ₩7,308 | ₩7,710 | ₩7,107 | ₩7,227 | -1.10% | 12.6만 |
|---|
| 2026.06.09 | ₩7,254 | ₩7,750 | ₩6,852 | ₩7,375 | +1.66% | 10.9만 |
|---|
| 2026.06.08 | ₩7,093 | ₩7,858 | ₩7,053 | ₩7,415 | +4.54% | 14.5만 |
|---|
| 2026.06.05 | ₩7,509 | ₩7,536 | ₩6,932 | ₩7,254 | -3.39% | 12만 |
|---|
| 2026.06.04 | ₩7,254 | ₩8,086 | ₩7,120 | ₩7,710 | +6.28% | 10.3만 |
|---|
| 2026.06.03 | ₩7,294 | ₩7,335 | ₩6,986 | ₩7,268 | -0.37% | 10.6만 |
|---|
| 2026.06.02 | ₩7,536 | ₩7,737 | ₩7,187 | ₩7,335 | -2.67% | 12.2만 |
|---|
| 2026.06.01 | ₩7,804 | ₩8,032 | ₩7,643 | ₩7,643 | -2.06% | 11.9만 |
|---|
| 2026.05.29 | ₩8,555 | ₩8,582 | ₩7,777 | ₩7,804 | -8.78% | 19.1만 |
|---|
| 2026.05.28 | ₩8,716 | ₩8,796 | ₩8,247 | ₩8,622 | -1.08% | 14.8만 |
|---|
| 2026.05.27 | ₩8,890 | ₩9,359 | ₩8,582 | ₩8,904 | +0.15% | 10.8만 |
|---|
| 2026.05.26 | ₩9,118 | ₩9,574 | ₩8,796 | ₩8,850 | -2.94% | 10.4만 |
|---|
| 2026.05.22 | ₩9,225 | ₩9,587 | ₩8,837 | ₩8,837 | -4.22% | 12.8만 |
|---|
| 2026.05.21 | ₩8,716 | ₩9,789 | ₩8,716 | ₩9,239 | +6.00% | 28.6만 |
|---|
| 2026.05.20 | ₩7,858 | ₩8,890 | ₩7,817 | ₩8,622 | +9.73% | 22.8만 |
|---|
| 2026.05.19 | ₩8,005 | ₩8,247 | ₩7,509 | ₩7,817 | -2.35% | 14.2만 |
|---|
| 2026.05.18 | ₩6,999 | ₩8,086 | ₩6,906 | ₩7,831 | +11.88% | 27.7만 |
|---|
| 2026.05.15 | ₩7,469 | ₩7,603 | ₩6,772 | ₩7,040 | -5.75% | 17.2만 |
|---|
| 2026.05.14 | ₩7,643 | ₩7,952 | ₩7,107 | ₩7,724 | +1.05% | 16.2만 |
|---|
| 2026.05.13 | ₩7,804 | ₩7,911 | ₩7,589 | ₩7,643 | -2.06% | 11.3만 |
|---|
| 2026.05.12 | ₩8,059 | ₩8,059 | ₩7,697 | ₩7,844 | -2.66% | 9.3만 |
|---|
| 2026.05.11 | ₩8,139 | ₩8,367 | ₩7,911 | ₩8,099 | -0.49% | 13.6만 |
|---|
| 2026.05.08 | ₩8,099 | ₩8,448 | ₩7,804 | ₩8,206 | +1.32% | 10.9만 |
|---|
| 2026.05.07 | ₩8,421 | ₩8,676 | ₩7,804 | ₩7,978 | -5.25% | 11.1만 |
|---|
| 2026.05.06 | ₩8,112 | ₩8,273 | ₩7,817 | ₩8,045 | -0.83% | 17.6만 |
|---|
| 2026.05.05 | ₩8,635 | ₩8,823 | ₩8,314 | ₩8,340 | -3.42% | 10.3만 |
|---|
| 2026.05.04 | ₩8,045 | ₩8,917 | ₩8,045 | ₩8,448 | +5.00% | 13.6만 |
|---|
| 2026.05.01 | ₩8,179 | ₩8,247 | ₩7,817 | ₩8,166 | -0.16% | 8.5만 |
|---|
| 2026.04.30 | ₩7,469 | ₩8,314 | ₩7,375 | ₩8,233 | +10.23% | 11.1만 |
|---|
| 2026.04.29 | ₩8,179 | ₩8,300 | ₩7,375 | ₩7,509 | -8.20% | 12.8만 |
|---|
| 2026.04.28 | ₩7,871 | ₩8,233 | ₩7,603 | ₩7,978 | +1.36% | 11.3만 |
|---|
| 2026.04.27 | ₩8,595 | ₩8,743 | ₩7,952 | ₩8,032 | -6.55% | 22.1만 |
|---|
| 2026.04.24 | ₩9,762 | ₩9,789 | ₩8,582 | ₩8,850 | -9.34% | 23.1만 |
|---|
| 2026.04.23 | ₩10,191 | ₩10,218 | ₩9,172 | ₩9,762 | -4.21% | 21.5만 |
|---|
| 2026.04.22 | ₩9,400 | ₩10,727 | ₩9,400 | ₩10,218 | +8.70% | 43.2만 |
|---|
| 2026.04.21 | ₩10,057 | ₩10,191 | ₩9,252 | ₩9,574 | -4.80% | 34.9만 |
|---|
| 2026.04.20 | ₩8,783 | ₩9,936 | ₩8,528 | ₩9,789 | +11.45% | 69.4만 |
|---|
| 2026.04.17 | ₩8,059 | ₩8,635 | ₩7,724 | ₩8,568 | +6.32% | 26.3만 |
|---|
| 2026.04.16 | ₩7,402 | ₩8,019 | ₩7,348 | ₩7,978 | +7.79% | 34.1만 |
|---|
| 2026.04.15 | ₩7,429 | ₩8,112 | ₩7,026 | ₩7,576 | +1.99% | 47.8만 |
|---|
| 2026.04.14 | ₩8,072 | ₩8,086 | ₩6,973 | ₩7,281 | -9.80% | 57.6만 |
|---|
| 2026.04.13 | ₩6,503 | ₩7,670 | ₩6,182 | ₩7,254 | +11.55% | 67.5만 |
|---|
| 2026.04.10 | ₩5,551 | ₩7,174 | ₩5,498 | ₩6,436 | +15.94% | 131.4만 |
|---|
| 2026.04.09 | ₩4,197 | ₩5,498 | ₩4,197 | ₩5,256 | +25.24% | 84.9만 |
|---|
| 2026.04.08 | ₩4,251 | ₩4,452 | ₩4,036 | ₩4,251 | 0.00% | 104.1만 |
|---|
| 2026.04.07 | ₩4,345 | ₩4,693 | ₩3,889 | ₩3,915 | -9.88% | 246.1만 |
|---|
| 2026.04.06 | ₩4,693 | ₩5,149 | ₩4,358 | ₩4,465 | -4.86% | 55.2만 |
|---|
| 2026.04.02 | ₩5,028 | ₩5,109 | ₩4,425 | ₩4,774 | -5.07% | 61.7만 |
|---|
| 2026.04.01 | ₩5,028 | ₩5,364 | ₩4,358 | ₩5,364 | +6.67% | 86.6만 |
|---|
| 2026.03.31 | ₩5,699 | ₩6,034 | ₩5,364 | ₩5,364 | -5.88% | 102.2만 |
|---|
| 2026.03.30 | ₩7,710 | ₩7,710 | ₩7,040 | ₩7,040 | -8.70% | 14.8만 |
|---|
| 2026.03.27 | ₩8,045 | ₩8,045 | ₩7,710 | ₩7,710 | -4.17% | 14.5만 |
|---|
| 2026.03.26 | ₩8,045 | ₩8,381 | ₩8,045 | ₩8,045 | 0.00% | 8.4만 |
|---|
| 2026.03.25 | ₩8,045 | ₩8,381 | ₩8,045 | ₩8,381 | +4.17% | 13.5만 |
|---|
| 2026.03.24 | ₩8,045 | ₩8,381 | ₩7,710 | ₩8,045 | 0.00% | 8.5만 |
|---|
| 2026.03.23 | ₩8,045 | ₩8,381 | ₩8,045 | ₩8,045 | 0.00% | 12만 |
|---|
| 2026.03.20 | ₩8,045 | ₩8,381 | ₩8,045 | ₩8,381 | +4.17% | 17.5만 |
|---|
| 2026.03.19 | ₩8,045 | ₩8,381 | ₩7,710 | ₩8,045 | 0.00% | 14.3만 |
|---|
| 2026.03.18 | ₩8,381 | ₩8,716 | ₩8,045 | ₩8,045 | -4.00% | 17만 |
|---|
| 2026.03.17 | ₩8,716 | ₩8,716 | ₩8,381 | ₩8,381 | -3.85% | 13만 |
|---|
| 2026.03.16 | ₩9,051 | ₩9,051 | ₩8,716 | ₩8,716 | -3.70% | 10.5만 |
|---|
| 2026.03.13 | ₩9,386 | ₩9,386 | ₩8,045 | ₩8,381 | -10.71% | 33.1만 |
|---|
| 2026.03.12 | ₩10,392 | ₩11,062 | ₩9,722 | ₩9,722 | -6.45% | 21.9만 |
|---|
| 2026.03.11 | ₩10,057 | ₩10,392 | ₩10,057 | ₩10,392 | +3.33% | 7.3만 |
|---|
| 2026.03.10 | ₩9,722 | ₩10,392 | ₩9,722 | ₩10,057 | +3.45% | 10.9만 |
|---|
| 2026.03.09 | ₩9,386 | ₩10,057 | ₩9,386 | ₩10,057 | +7.14% | 14.7만 |
|---|
| 2026.03.06 | ₩10,057 | ₩10,057 | ₩9,386 | ₩9,722 | -3.33% | 12.7만 |
|---|
| 2026.03.05 | ₩10,392 | ₩10,392 | ₩9,722 | ₩10,057 | -3.23% | 11.6만 |
|---|
| 2026.03.04 | ₩9,722 | ₩10,392 | ₩9,722 | ₩10,392 | +6.90% | 19.5만 |
|---|
| 2026.03.03 | ₩9,722 | ₩10,057 | ₩9,051 | ₩9,722 | 0.00% | 19.7만 |
|---|
| 2026.03.02 | ₩9,722 | ₩10,392 | ₩9,386 | ₩10,057 | +3.45% | 14.7만 |
|---|
| 2026.02.27 | ₩10,727 | ₩10,727 | ₩9,722 | ₩10,057 | -6.25% | 21.2만 |
|---|
| 2026.02.26 | ₩10,392 | ₩11,062 | ₩10,057 | ₩10,727 | +3.23% | 28.2만 |
|---|
| 2026.02.25 | ₩9,386 | ₩11,733 | ₩9,051 | ₩10,057 | +7.14% | 60.6만 |
|---|
| 2026.02.24 | ₩9,051 | ₩9,722 | ₩8,716 | ₩9,386 | +3.70% | 13.6만 |
|---|
| 2026.02.23 | ₩9,386 | ₩9,386 | ₩9,051 | ₩9,051 | -3.57% | 12.2만 |
|---|
| 2026.02.20 | ₩10,057 | ₩10,057 | ₩9,386 | ₩9,386 | -6.67% | 14.9만 |
|---|
| 2026.02.19 | ₩9,722 | ₩10,057 | ₩9,051 | ₩9,722 | 0.00% | 18.4만 |
|---|
| 2026.02.18 | ₩9,386 | ₩9,722 | ₩9,051 | ₩9,386 | 0.00% | 10.3만 |
|---|
| 2026.02.17 | ₩9,386 | ₩9,722 | ₩9,051 | ₩9,386 | 0.00% | 16.9만 |
|---|
| 2026.02.13 | ₩9,051 | ₩9,722 | ₩8,716 | ₩9,386 | +3.70% | 25.2만 |
|---|
| 2026.02.12 | ₩9,051 | ₩9,386 | ₩8,716 | ₩8,716 | -3.70% | 15.4만 |
|---|
| 2026.02.11 | ₩9,051 | ₩9,051 | ₩8,381 | ₩9,051 | 0.00% | 17.7만 |
|---|
| 2026.02.10 | ₩8,716 | ₩9,386 | ₩8,716 | ₩8,716 | 0.00% | 32.5만 |
|---|
| 2026.02.09 | ₩8,381 | ₩8,716 | ₩8,045 | ₩8,381 | 0.00% | 25.7만 |
|---|
| 2026.02.06 | ₩7,710 | ₩8,716 | ₩7,375 | ₩8,716 | +13.04% | 33.9만 |
|---|
| 2026.02.05 | ₩8,045 | ₩8,045 | ₩7,375 | ₩7,710 | -4.17% | 20.4만 |
|---|
| 2026.02.04 | ₩8,045 | ₩8,045 | ₩7,710 | ₩8,045 | 0.00% | 22.7만 |
|---|
| 2026.02.03 | ₩8,045 | ₩8,045 | ₩7,375 | ₩8,045 | 0.00% | 26.3만 |
|---|
| 2026.02.02 | ₩8,045 | ₩8,716 | ₩7,040 | ₩8,045 | 0.00% | 79.3만 |
|---|
| 2026.01.30 | ₩8,045 | ₩8,045 | ₩7,710 | ₩7,710 | -4.17% | 41.5만 |
|---|
| 2026.01.29 | ₩8,381 | ₩8,381 | ₩7,375 | ₩8,381 | 0.00% | 62.4만 |
|---|
| 2026.01.28 | ₩8,045 | ₩8,381 | ₩7,710 | ₩8,381 | +4.17% | 45.2만 |
|---|
| 2026.01.27 | ₩8,381 | ₩8,381 | ₩7,375 | ₩8,045 | -4.00% | 93.1만 |
|---|
| 2026.01.26 | ₩9,051 | ₩9,051 | ₩8,045 | ₩8,716 | -3.70% | 105.7만 |
|---|
| 2026.01.23 | ₩9,386 | ₩9,722 | ₩9,051 | ₩9,051 | -3.57% | 84.2만 |
|---|
| 2026.01.22 | ₩10,392 | ₩10,727 | ₩8,716 | ₩9,722 | -6.45% | 231.6만 |
|---|
| 2026.01.21 | ₩9,722 | ₩10,057 | ₩9,386 | ₩9,722 | 0.00% | 51.9만 |
|---|
| 2026.01.20 | ₩9,722 | ₩10,392 | ₩9,386 | ₩9,722 | 0.00% | 58.9만 |
|---|
| 2026.01.16 | ₩9,386 | ₩10,057 | ₩8,716 | ₩9,722 | +3.57% | 83.1만 |
|---|
| 2026.01.15 | ₩10,057 | ₩10,057 | ₩9,051 | ₩9,386 | -6.67% | 104.8만 |
|---|
| 2026.01.14 | ₩10,057 | ₩10,057 | ₩8,381 | ₩9,722 | -3.33% | 380.7만 |
|---|
| 2026.01.13 | ₩16,761 | ₩16,761 | ₩15,756 | ₩15,756 | -6.00% | 20.4만 |
|---|
| 2026.01.12 | ₩16,761 | ₩17,096 | ₩15,756 | ₩16,426 | -2.00% | 35.1만 |
|---|
| 2026.01.09 | ₩19,778 | ₩20,114 | ₩18,773 | ₩18,773 | -5.08% | 27.5만 |
|---|
| 2026.01.08 | ₩20,114 | ₩20,449 | ₩19,443 | ₩19,778 | -1.67% | 13.9만 |
|---|
| 2026.01.07 | ₩19,108 | ₩20,449 | ₩18,773 | ₩20,449 | +7.02% | 15.3만 |
|---|
| 2026.01.06 | ₩19,108 | ₩19,443 | ₩18,102 | ₩18,773 | -1.75% | 12.7만 |
|---|
| 2026.01.05 | ₩19,108 | ₩19,443 | ₩18,102 | ₩18,773 | -1.75% | 13.5만 |
|---|
| 2026.01.02 | ₩17,432 | ₩18,773 | ₩17,432 | ₩18,773 | +7.69% | 11.1만 |
|---|
| 2025.12.31 | ₩18,102 | ₩18,773 | ₩16,761 | ₩17,096 | -5.56% | 21.1만 |
|---|
| 2025.12.30 | ₩18,102 | ₩18,437 | ₩18,102 | ₩18,102 | 0.00% | 8.6만 |
|---|
| 2025.12.29 | ₩19,108 | ₩19,108 | ₩18,102 | ₩18,437 | -3.51% | 11.2만 |
|---|
| 2025.12.26 | ₩19,108 | ₩19,443 | ₩18,773 | ₩19,443 | +1.75% | 7.8만 |
|---|
| 2025.12.24 | ₩19,108 | ₩19,443 | ₩18,437 | ₩19,108 | 0.00% | 6.1만 |
|---|
| 2025.12.23 | ₩19,778 | ₩19,778 | ₩18,102 | ₩18,437 | -6.78% | 15.1만 |
|---|
| 2025.12.22 | ₩19,108 | ₩20,114 | ₩19,108 | ₩19,778 | +3.51% | 11.4만 |
|---|
| 2025.12.19 | ₩18,773 | ₩19,443 | ₩17,767 | ₩19,108 | +1.79% | 20.7만 |
|---|
| 2025.12.18 | ₩19,778 | ₩20,114 | ₩18,102 | ₩18,437 | -6.78% | 20.5만 |
|---|
| 2025.12.17 | ₩20,784 | ₩21,790 | ₩19,108 | ₩19,443 | -6.45% | 21.3만 |
|---|
| 2025.12.16 | ₩20,784 | ₩21,454 | ₩20,114 | ₩21,454 | +3.23% | 11.2만 |
|---|
| 2025.12.15 | ₩23,131 | ₩23,466 | ₩20,449 | ₩20,784 | -10.14% | 22.9만 |
|---|
| 2025.12.12 | ₩24,471 | ₩25,477 | ₩22,125 | ₩22,795 | -6.85% | 24.1만 |
|---|
| 2025.12.11 | ₩22,460 | ₩24,136 | ₩22,125 | ₩24,136 | +7.46% | 27.9만 |
|---|
| 2025.12.10 | ₩22,460 | ₩22,795 | ₩21,790 | ₩22,460 | 0.00% | 11.2만 |
|---|
| 2025.12.09 | ₩21,119 | ₩23,466 | ₩21,119 | ₩22,460 | +6.35% | 24.8만 |
|---|
| 2025.12.08 | ₩22,125 | ₩22,125 | ₩20,449 | ₩21,119 | -4.55% | 20.2만 |
|---|
| 2025.12.05 | ₩21,790 | ₩23,466 | ₩21,119 | ₩21,790 | 0.00% | 34.6만 |
|---|
| 2025.12.04 | ₩20,114 | ₩22,125 | ₩20,114 | ₩22,125 | +10.00% | 37.1만 |
|---|
| 2025.12.03 | ₩19,778 | ₩20,114 | ₩19,108 | ₩20,114 | +1.69% | 10.8만 |
|---|
| 2025.12.02 | ₩19,443 | ₩19,778 | ₩19,108 | ₩19,778 | +1.72% | 11.5만 |
|---|
| 2025.12.01 | ₩20,449 | ₩20,449 | ₩18,437 | ₩19,443 | -4.92% | 20.3만 |
|---|
| 2025.11.28 | ₩20,114 | ₩21,119 | ₩20,114 | ₩20,449 | +1.67% | 13.7만 |
|---|
| 2025.11.26 | ₩19,108 | ₩21,119 | ₩19,108 | ₩20,114 | +5.26% | 33.9만 |
|---|
| 2025.11.25 | ₩19,108 | ₩19,443 | ₩18,437 | ₩18,773 | -1.75% | 10.4만 |
|---|
| 2025.11.24 | ₩18,437 | ₩19,778 | ₩17,767 | ₩19,443 | +5.45% | 34.1만 |
|---|
| 2025.11.21 | ₩16,426 | ₩17,767 | ₩16,091 | ₩17,767 | +8.16% | 17.7만 |
|---|
| 2025.11.20 | ₩18,437 | ₩18,773 | ₩16,091 | ₩16,426 | -10.91% | 98.2만 |
|---|
| 2025.11.19 | ₩17,096 | ₩17,096 | ₩16,091 | ₩16,426 | -3.92% | 11.4만 |
|---|
| 2025.11.18 | ₩16,091 | ₩17,432 | ₩16,091 | ₩17,096 | +6.25% | 11.2만 |
|---|
| 2025.11.17 | ₩18,773 | ₩18,773 | ₩15,420 | ₩16,091 | -14.29% | 36만 |
|---|
| 2025.11.14 | ₩17,096 | ₩17,767 | ₩16,761 | ₩17,096 | 0.00% | 9.8만 |
|---|
| 2025.11.13 | ₩17,767 | ₩18,437 | ₩16,761 | ₩17,432 | -1.89% | 12.3만 |
|---|
| 2025.11.12 | ₩19,108 | ₩19,108 | ₩18,102 | ₩18,773 | -1.75% | 12.4만 |
|---|
| 2025.11.11 | ₩18,773 | ₩19,443 | ₩18,102 | ₩19,108 | +1.79% | 10.3만 |
|---|
| 2025.11.10 | ₩18,437 | ₩19,108 | ₩18,102 | ₩18,773 | +1.82% | 15.3만 |
|---|
| 2025.11.07 | ₩17,432 | ₩18,102 | ₩16,426 | ₩18,102 | +3.85% | 16.7만 |
|---|
| 2025.11.06 | ₩19,443 | ₩19,443 | ₩17,096 | ₩17,096 | -12.07% | 29.6만 |
|---|
| 2025.11.05 | ₩17,096 | ₩18,102 | ₩16,761 | ₩18,102 | +5.88% | 20.5만 |
|---|
| 2025.11.04 | ₩17,096 | ₩17,432 | ₩16,426 | ₩17,096 | 0.00% | 15.5만 |
|---|
| 2025.11.03 | ₩18,437 | ₩18,437 | ₩16,761 | ₩17,432 | -5.45% | 15.1만 |
|---|
| 2025.10.31 | ₩17,432 | ₩18,437 | ₩16,426 | ₩18,102 | +3.85% | 26.4만 |
|---|
| 2025.10.30 | ₩18,437 | ₩19,108 | ₩17,432 | ₩17,767 | -3.64% | 19.5만 |
|---|
| 2025.10.29 | ₩19,778 | ₩19,778 | ₩18,102 | ₩18,102 | -8.47% | 33.1만 |
|---|
| 2025.10.28 | ₩20,114 | ₩20,449 | ₩19,443 | ₩19,443 | -3.33% | 23.4만 |
|---|
| 2025.10.27 | ₩20,784 | ₩20,784 | ₩19,443 | ₩20,114 | -3.23% | 27.7만 |
|---|
| 2025.10.24 | ₩20,784 | ₩21,119 | ₩20,114 | ₩20,784 | 0.00% | 30만 |
|---|
| 2025.10.23 | ₩20,114 | ₩21,790 | ₩19,443 | ₩21,119 | +5.00% | 33.3만 |
|---|
| 2025.10.22 | ₩20,784 | ₩21,119 | ₩19,108 | ₩19,778 | -4.84% | 52.3만 |
|---|
| 2025.10.21 | ₩22,125 | ₩23,466 | ₩20,114 | ₩20,784 | -6.06% | 98.7만 |
|---|
| 2025.10.20 | ₩20,784 | ₩21,790 | ₩18,773 | ₩19,443 | -6.45% | 40.5만 |
|---|
| 2025.10.17 | ₩20,114 | ₩21,454 | ₩20,114 | ₩20,784 | +3.33% | 20.1만 |
|---|
| 2025.10.16 | ₩22,460 | ₩22,460 | ₩20,114 | ₩20,449 | -8.96% | 36만 |
|---|
| 2025.10.15 | ₩23,801 | ₩24,471 | ₩21,790 | ₩22,795 | -4.23% | 40.2만 |
|---|
| 2025.10.14 | ₩21,790 | ₩23,801 | ₩21,454 | ₩23,466 | +7.69% | 35.1만 |
|---|
| 2025.10.13 | ₩23,466 | ₩23,801 | ₩22,125 | ₩22,795 | -2.86% | 31.7만 |
|---|
| 2025.10.10 | ₩23,466 | ₩23,466 | ₩21,790 | ₩23,466 | 0.00% | 63.3만 |
|---|