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 | ₩2,406 | ₩2,620 | ₩2,406 | ₩2,580 | +7.22% | 15.2만 |
| 2026.10.08 | ₩2,245 | ₩2,406 | ₩2,139 | ₩2,392 | +6.55% | 12.3만 |
| 2026.10.07 | ₩2,165 | ₩2,286 | ₩2,085 | ₩2,192 | +1.23% | 11.1만 |
| 2026.10.06 | ₩2,085 | ₩2,219 | ₩2,058 | ₩2,125 | +1.92% | 7만 |
| 2026.10.05 | ₩2,032 | ₩2,125 | ₩1,992 | ₩2,085 | +2.63% | 22.3만 |
| 2026.10.02 | ₩2,419 | ₩2,486 | ₩2,058 | ₩2,139 | -11.60% | 22.7만 |
| 2026.10.01 | ₩2,593 | ₩3,047 | ₩2,192 | ₩2,379 | -8.25% | 116.8만 |
| 2026.09.30 | ₩2,700 | ₩2,700 | ₩2,459 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,499 |
| -7.43% |
| 22.6만 |
| 2026.09.29 | ₩2,713 | ₩2,834 | ₩2,486 | ₩2,486 | -8.37% | 23.6만 |
|---|
| 2026.09.28 | ₩2,660 | ₩2,753 | ₩2,540 | ₩2,700 | +1.51% | 9.8만 |
|---|
| 2026.09.25 | ₩2,566 | ₩2,780 | ₩2,566 | ₩2,660 | +3.65% | 20.3만 |
|---|
| 2026.09.24 | ₩2,620 | ₩2,620 | ₩2,486 | ₩2,499 | -4.59% | 8.6만 |
|---|
| 2026.09.23 | ₩2,687 | ₩2,753 | ₩2,580 | ₩2,606 | -2.99% | 6.5만 |
|---|
| 2026.09.22 | ₩2,580 | ₩2,807 | ₩2,553 | ₩2,713 | +5.18% | 18.5만 |
|---|
| 2026.09.21 | ₩2,713 | ₩2,753 | ₩2,540 | ₩2,540 | -6.40% | 11.2만 |
|---|
| 2026.09.18 | ₩2,687 | ₩2,807 | ₩2,673 | ₩2,713 | +1.00% | 6만 |
|---|
| 2026.09.17 | ₩2,780 | ₩2,807 | ₩2,673 | ₩2,713 | -2.40% | 7.7만 |
|---|
| 2026.09.16 | ₩2,820 | ₩2,874 | ₩2,673 | ₩2,727 | -3.32% | 6.6만 |
|---|
| 2026.09.15 | ₩2,927 | ₩2,981 | ₩2,793 | ₩2,834 | -3.20% | 9.6만 |
|---|
| 2026.09.14 | ₩3,074 | ₩3,101 | ₩2,900 | ₩2,900 | -5.65% | 15.6만 |
|---|
| 2026.09.11 | ₩3,208 | ₩3,328 | ₩3,087 | ₩3,114 | -2.92% | 7.9만 |
|---|
| 2026.09.10 | ₩3,301 | ₩3,529 | ₩3,154 | ₩3,194 | -3.24% | 10.2만 |
|---|
| 2026.09.09 | ₩3,555 | ₩3,689 | ₩3,328 | ₩3,328 | -6.39% | 8.3만 |
|---|
| 2026.09.08 | ₩3,662 | ₩3,689 | ₩3,475 | ₩3,609 | -1.46% | 4.8만 |
|---|
| 2026.09.04 | ₩3,863 | ₩4,010 | ₩3,662 | ₩3,689 | -4.50% | 3.5만 |
|---|
| 2026.09.03 | ₩3,956 | ₩4,077 | ₩3,823 | ₩3,983 | +0.68% | 4.2만 |
|---|
| 2026.09.02 | ₩3,662 | ₩3,930 | ₩3,662 | ₩3,930 | +7.30% | 6.1만 |
|---|
| 2026.09.01 | ₩3,729 | ₩3,742 | ₩3,502 | ₩3,622 | -2.87% | 7.1만 |
|---|
| 2026.08.31 | ₩4,023 | ₩4,130 | ₩3,742 | ₩3,769 | -6.31% | 11.6만 |
|---|
| 2026.08.28 | ₩4,183 | ₩4,264 | ₩4,010 | ₩4,077 | -2.56% | 3.5만 |
|---|
| 2026.08.27 | ₩3,996 | ₩4,344 | ₩3,996 | ₩4,143 | +3.68% | 6.9만 |
|---|
| 2026.08.26 | ₩4,050 | ₩4,090 | ₩4,010 | ₩4,036 | -0.33% | 1.8만 |
|---|
| 2026.08.25 | ₩3,930 | ₩4,170 | ₩3,930 | ₩4,130 | +5.10% | 3만 |
|---|
| 2026.08.24 | ₩4,117 | ₩4,157 | ₩3,903 | ₩3,956 | -3.90% | 4.4만 |
|---|
| 2026.08.21 | ₩4,063 | ₩4,170 | ₩3,970 | ₩4,103 | +0.99% | 10.6만 |
|---|
| 2026.08.20 | ₩4,250 | ₩4,277 | ₩4,010 | ₩4,010 | -5.66% | 5.5만 |
|---|
| 2026.08.19 | ₩4,090 | ₩4,264 | ₩4,023 | ₩4,264 | +4.25% | 5.1만 |
|---|
| 2026.08.18 | ₩4,277 | ₩4,277 | ₩4,103 | ₩4,117 | -3.75% | 9.2만 |
|---|
| 2026.08.17 | ₩4,584 | ₩4,678 | ₩4,010 | ₩4,277 | -6.71% | 27.2만 |
|---|
| 2026.08.14 | ₩4,745 | ₩5,106 | ₩4,705 | ₩4,919 | +3.66% | 10.9만 |
|---|
| 2026.08.13 | ₩5,012 | ₩5,239 | ₩4,865 | ₩4,945 | -1.33% | 6.2만 |
|---|
| 2026.08.12 | ₩5,079 | ₩5,293 | ₩4,945 | ₩4,945 | -2.63% | 6.6만 |
|---|
| 2026.08.11 | ₩5,066 | ₩5,146 | ₩4,879 | ₩5,119 | +1.06% | 6.3만 |
|---|
| 2026.08.10 | ₩5,079 | ₩5,386 | ₩5,079 | ₩5,132 | +1.05% | 4.7만 |
|---|
| 2026.08.07 | ₩5,052 | ₩5,293 | ₩5,039 | ₩5,119 | +1.32% | 6.8만 |
|---|
| 2026.08.06 | ₩5,132 | ₩5,333 | ₩5,012 | ₩5,159 | +0.52% | 4.6만 |
|---|
| 2026.08.05 | ₩5,467 | ₩5,480 | ₩5,066 | ₩5,226 | -4.40% | 6.4만 |
|---|
| 2026.08.04 | ₩4,705 | ₩5,560 | ₩4,705 | ₩5,293 | +12.50% | 13.9만 |
|---|
| 2026.08.03 | ₩5,079 | ₩5,173 | ₩4,451 | ₩4,705 | -7.37% | 14.6만 |
|---|
| 2026.07.31 | ₩4,879 | ₩5,279 | ₩4,838 | ₩5,173 | +6.03% | 9.6만 |
|---|
| 2026.07.30 | ₩4,932 | ₩4,932 | ₩4,745 | ₩4,879 | -1.08% | 5.2만 |
|---|
| 2026.07.29 | ₩5,039 | ₩5,039 | ₩4,745 | ₩4,852 | -3.71% | 9.4만 |
|---|
| 2026.07.28 | ₩5,052 | ₩5,066 | ₩4,812 | ₩5,026 | -0.53% | 5.5만 |
|---|
| 2026.07.27 | ₩5,119 | ₩5,226 | ₩4,945 | ₩4,985 | -2.61% | 4.9만 |
|---|
| 2026.07.24 | ₩5,092 | ₩5,346 | ₩5,092 | ₩5,119 | +0.52% | 6.8만 |
|---|
| 2026.07.23 | ₩5,039 | ₩5,199 | ₩4,972 | ₩5,052 | +0.27% | 6.4만 |
|---|
| 2026.07.22 | ₩5,213 | ₩5,253 | ₩5,039 | ₩5,106 | -2.05% | 5.8만 |
|---|
| 2026.07.21 | ₩5,226 | ₩5,453 | ₩5,186 | ₩5,239 | +0.26% | 7.5만 |
|---|
| 2026.07.20 | ₩4,932 | ₩5,119 | ₩4,932 | ₩5,119 | +3.79% | 7.1만 |
|---|
| 2026.07.17 | ₩5,159 | ₩5,293 | ₩4,785 | ₩4,999 | -3.11% | 21.5만 |
|---|
| 2026.07.16 | ₩5,413 | ₩5,467 | ₩5,092 | ₩5,213 | -3.70% | 8.2만 |
|---|
| 2026.07.15 | ₩5,721 | ₩5,761 | ₩5,173 | ₩5,453 | -4.67% | 15.4만 |
|---|
| 2026.07.14 | ₩5,680 | ₩5,908 | ₩5,533 | ₩5,721 | +0.71% | 37.1만 |
|---|
| 2026.07.13 | ₩5,400 | ₩5,827 | ₩5,346 | ₩5,574 | +3.22% | 37.5만 |
|---|
| 2026.07.10 | ₩5,346 | ₩5,520 | ₩5,186 | ₩5,346 | 0.00% | 7만 |
|---|
| 2026.07.09 | ₩5,092 | ₩5,360 | ₩5,052 | ₩5,346 | +4.99% | 4.7만 |
|---|
| 2026.07.08 | ₩5,159 | ₩5,293 | ₩4,945 | ₩5,106 | -1.04% | 8.4만 |
|---|
| 2026.07.07 | ₩5,386 | ₩5,440 | ₩5,213 | ₩5,239 | -2.73% | 8.4만 |
|---|
| 2026.07.06 | ₩5,293 | ₩5,480 | ₩5,119 | ₩5,413 | +2.27% | 16.6만 |
|---|
| 2026.07.02 | ₩5,547 | ₩5,627 | ₩5,132 | ₩5,320 | -4.10% | 22.3만 |
|---|
| 2026.07.01 | ₩5,868 | ₩6,028 | ₩5,547 | ₩5,560 | -5.24% | 13.9만 |
|---|
| 2026.06.30 | ₩5,761 | ₩5,921 | ₩5,614 | ₩5,841 | +1.39% | 16.4만 |
|---|
| 2026.06.29 | ₩5,627 | ₩5,854 | ₩5,440 | ₩5,734 | +1.90% | 25.1만 |
|---|
| 2026.06.26 | ₩5,680 | ₩5,948 | ₩5,520 | ₩5,614 | -1.18% | 28.6만 |
|---|
| 2026.06.25 | ₩5,360 | ₩5,881 | ₩5,186 | ₩5,694 | +6.23% | 103.3만 |
|---|
| 2026.06.24 | ₩5,440 | ₩5,587 | ₩5,213 | ₩5,293 | -2.70% | 9.6만 |
|---|
| 2026.06.23 | ₩5,226 | ₩5,694 | ₩5,226 | ₩5,453 | +4.35% | 15.2만 |
|---|
| 2026.06.22 | ₩5,520 | ₩5,587 | ₩5,279 | ₩5,320 | -3.63% | 39.3만 |
|---|
| 2026.06.18 | ₩5,801 | ₩5,854 | ₩5,480 | ₩5,614 | -3.23% | 21.5만 |
|---|
| 2026.06.17 | ₩6,095 | ₩6,108 | ₩5,721 | ₩5,761 | -5.48% | 17.8만 |
|---|
| 2026.06.16 | ₩6,482 | ₩6,723 | ₩6,108 | ₩6,108 | -5.77% | 24만 |
|---|
| 2026.06.15 | ₩6,857 | ₩6,964 | ₩6,402 | ₩6,482 | -5.46% | 29.6만 |
|---|
| 2026.06.12 | ₩7,124 | ₩7,298 | ₩6,683 | ₩6,696 | -6.00% | 9.8만 |
|---|
| 2026.06.11 | ₩7,084 | ₩7,351 | ₩6,990 | ₩7,244 | +2.26% | 7.7만 |
|---|
| 2026.06.10 | ₩7,284 | ₩7,685 | ₩7,084 | ₩7,204 | -1.10% | 12.6만 |
|---|
| 2026.06.09 | ₩7,231 | ₩7,725 | ₩6,830 | ₩7,351 | +1.66% | 10.9만 |
|---|
| 2026.06.08 | ₩7,071 | ₩7,832 | ₩7,030 | ₩7,391 | +4.54% | 14.5만 |
|---|
| 2026.06.05 | ₩7,485 | ₩7,512 | ₩6,910 | ₩7,231 | -3.39% | 12만 |
|---|
| 2026.06.04 | ₩7,231 | ₩8,060 | ₩7,097 | ₩7,685 | +6.28% | 10.3만 |
|---|
| 2026.06.03 | ₩7,271 | ₩7,311 | ₩6,964 | ₩7,244 | -0.37% | 10.6만 |
|---|
| 2026.06.02 | ₩7,512 | ₩7,712 | ₩7,164 | ₩7,311 | -2.67% | 12.2만 |
|---|
| 2026.06.01 | ₩7,779 | ₩8,006 | ₩7,619 | ₩7,619 | -2.06% | 11.9만 |
|---|
| 2026.05.29 | ₩8,527 | ₩8,554 | ₩7,752 | ₩7,779 | -8.78% | 19.1만 |
|---|
| 2026.05.28 | ₩8,688 | ₩8,768 | ₩8,220 | ₩8,594 | -1.08% | 14.8만 |
|---|
| 2026.05.27 | ₩8,862 | ₩9,329 | ₩8,554 | ₩8,875 | +0.15% | 10.8만 |
|---|
| 2026.05.26 | ₩9,089 | ₩9,543 | ₩8,768 | ₩8,821 | -2.94% | 10.4만 |
|---|
| 2026.05.22 | ₩9,196 | ₩9,557 | ₩8,808 | ₩8,808 | -4.22% | 12.8만 |
|---|
| 2026.05.21 | ₩8,688 | ₩9,757 | ₩8,688 | ₩9,209 | +6.00% | 28.6만 |
|---|
| 2026.05.20 | ₩7,832 | ₩8,862 | ₩7,792 | ₩8,594 | +9.73% | 22.8만 |
|---|
| 2026.05.19 | ₩7,979 | ₩8,220 | ₩7,485 | ₩7,792 | -2.35% | 14.2만 |
|---|
| 2026.05.18 | ₩6,977 | ₩8,060 | ₩6,883 | ₩7,806 | +11.88% | 27.7만 |
|---|
| 2026.05.15 | ₩7,445 | ₩7,578 | ₩6,750 | ₩7,017 | -5.75% | 17.2만 |
|---|
| 2026.05.14 | ₩7,619 | ₩7,926 | ₩7,084 | ₩7,699 | +1.05% | 16.2만 |
|---|
| 2026.05.13 | ₩7,779 | ₩7,886 | ₩7,565 | ₩7,619 | -2.06% | 11.3만 |
|---|
| 2026.05.12 | ₩8,033 | ₩8,033 | ₩7,672 | ₩7,819 | -2.66% | 9.3만 |
|---|
| 2026.05.11 | ₩8,113 | ₩8,340 | ₩7,886 | ₩8,073 | -0.49% | 13.6만 |
|---|
| 2026.05.08 | ₩8,073 | ₩8,420 | ₩7,779 | ₩8,180 | +1.32% | 10.9만 |
|---|
| 2026.05.07 | ₩8,394 | ₩8,648 | ₩7,779 | ₩7,953 | -5.25% | 11.1만 |
|---|
| 2026.05.06 | ₩8,086 | ₩8,247 | ₩7,792 | ₩8,019 | -0.83% | 17.6만 |
|---|
| 2026.05.05 | ₩8,608 | ₩8,795 | ₩8,287 | ₩8,314 | -3.42% | 10.3만 |
|---|
| 2026.05.04 | ₩8,019 | ₩8,888 | ₩8,019 | ₩8,420 | +5.00% | 13.6만 |
|---|
| 2026.05.01 | ₩8,153 | ₩8,220 | ₩7,792 | ₩8,140 | -0.16% | 8.5만 |
|---|
| 2026.04.30 | ₩7,445 | ₩8,287 | ₩7,351 | ₩8,207 | +10.23% | 11.1만 |
|---|
| 2026.04.29 | ₩8,153 | ₩8,273 | ₩7,351 | ₩7,485 | -8.20% | 12.8만 |
|---|
| 2026.04.28 | ₩7,846 | ₩8,207 | ₩7,578 | ₩7,953 | +1.36% | 11.3만 |
|---|
| 2026.04.27 | ₩8,567 | ₩8,715 | ₩7,926 | ₩8,006 | -6.55% | 22.1만 |
|---|
| 2026.04.24 | ₩9,730 | ₩9,757 | ₩8,554 | ₩8,821 | -9.34% | 23.1만 |
|---|
| 2026.04.23 | ₩10,158 | ₩10,185 | ₩9,142 | ₩9,730 | -4.21% | 21.5만 |
|---|
| 2026.04.22 | ₩9,369 | ₩10,693 | ₩9,369 | ₩10,185 | +8.70% | 43.2만 |
|---|
| 2026.04.21 | ₩10,024 | ₩10,158 | ₩9,222 | ₩9,543 | -4.80% | 34.9만 |
|---|
| 2026.04.20 | ₩8,755 | ₩9,904 | ₩8,501 | ₩9,757 | +11.45% | 69.4만 |
|---|
| 2026.04.17 | ₩8,033 | ₩8,608 | ₩7,699 | ₩8,541 | +6.32% | 26.3만 |
|---|
| 2026.04.16 | ₩7,378 | ₩7,993 | ₩7,324 | ₩7,953 | +7.79% | 34.1만 |
|---|
| 2026.04.15 | ₩7,405 | ₩8,086 | ₩7,004 | ₩7,552 | +1.99% | 47.8만 |
|---|
| 2026.04.14 | ₩8,046 | ₩8,060 | ₩6,950 | ₩7,258 | -9.80% | 57.6만 |
|---|
| 2026.04.13 | ₩6,482 | ₩7,645 | ₩6,162 | ₩7,231 | +11.55% | 67.5만 |
|---|
| 2026.04.10 | ₩5,533 | ₩7,151 | ₩5,480 | ₩6,416 | +15.94% | 131.4만 |
|---|
| 2026.04.09 | ₩4,183 | ₩5,480 | ₩4,183 | ₩5,239 | +25.24% | 84.9만 |
|---|
| 2026.04.08 | ₩4,237 | ₩4,437 | ₩4,023 | ₩4,237 | 0.00% | 104.1만 |
|---|
| 2026.04.07 | ₩4,331 | ₩4,678 | ₩3,876 | ₩3,903 | -9.88% | 246.1만 |
|---|
| 2026.04.06 | ₩4,678 | ₩5,132 | ₩4,344 | ₩4,451 | -4.86% | 55.2만 |
|---|
| 2026.04.02 | ₩5,012 | ₩5,092 | ₩4,411 | ₩4,758 | -5.07% | 61.7만 |
|---|
| 2026.04.01 | ₩5,012 | ₩5,346 | ₩4,344 | ₩5,346 | +6.67% | 86.6만 |
|---|
| 2026.03.31 | ₩5,680 | ₩6,015 | ₩5,346 | ₩5,346 | -5.88% | 102.2만 |
|---|
| 2026.03.30 | ₩7,685 | ₩7,685 | ₩7,017 | ₩7,017 | -8.70% | 14.8만 |
|---|
| 2026.03.27 | ₩8,019 | ₩8,019 | ₩7,685 | ₩7,685 | -4.17% | 14.5만 |
|---|
| 2026.03.26 | ₩8,019 | ₩8,354 | ₩8,019 | ₩8,019 | 0.00% | 8.4만 |
|---|
| 2026.03.25 | ₩8,019 | ₩8,354 | ₩8,019 | ₩8,354 | +4.17% | 13.5만 |
|---|
| 2026.03.24 | ₩8,019 | ₩8,354 | ₩7,685 | ₩8,019 | 0.00% | 8.5만 |
|---|
| 2026.03.23 | ₩8,019 | ₩8,354 | ₩8,019 | ₩8,019 | 0.00% | 12만 |
|---|
| 2026.03.20 | ₩8,019 | ₩8,354 | ₩8,019 | ₩8,354 | +4.17% | 17.5만 |
|---|
| 2026.03.19 | ₩8,019 | ₩8,354 | ₩7,685 | ₩8,019 | 0.00% | 14.3만 |
|---|
| 2026.03.18 | ₩8,354 | ₩8,688 | ₩8,019 | ₩8,019 | -4.00% | 17만 |
|---|
| 2026.03.17 | ₩8,688 | ₩8,688 | ₩8,354 | ₩8,354 | -3.85% | 13만 |
|---|
| 2026.03.16 | ₩9,022 | ₩9,022 | ₩8,688 | ₩8,688 | -3.70% | 10.5만 |
|---|
| 2026.03.13 | ₩9,356 | ₩9,356 | ₩8,019 | ₩8,354 | -10.71% | 33.1만 |
|---|
| 2026.03.12 | ₩10,358 | ₩11,027 | ₩9,690 | ₩9,690 | -6.45% | 21.9만 |
|---|
| 2026.03.11 | ₩10,024 | ₩10,358 | ₩10,024 | ₩10,358 | +3.33% | 7.3만 |
|---|
| 2026.03.10 | ₩9,690 | ₩10,358 | ₩9,690 | ₩10,024 | +3.45% | 10.9만 |
|---|
| 2026.03.09 | ₩9,356 | ₩10,024 | ₩9,356 | ₩10,024 | +7.14% | 14.7만 |
|---|
| 2026.03.06 | ₩10,024 | ₩10,024 | ₩9,356 | ₩9,690 | -3.33% | 12.7만 |
|---|
| 2026.03.05 | ₩10,358 | ₩10,358 | ₩9,690 | ₩10,024 | -3.23% | 11.6만 |
|---|
| 2026.03.04 | ₩9,690 | ₩10,358 | ₩9,690 | ₩10,358 | +6.90% | 19.5만 |
|---|
| 2026.03.03 | ₩9,690 | ₩10,024 | ₩9,022 | ₩9,690 | 0.00% | 19.7만 |
|---|
| 2026.03.02 | ₩9,690 | ₩10,358 | ₩9,356 | ₩10,024 | +3.45% | 14.7만 |
|---|
| 2026.02.27 | ₩10,693 | ₩10,693 | ₩9,690 | ₩10,024 | -6.25% | 21.2만 |
|---|
| 2026.02.26 | ₩10,358 | ₩11,027 | ₩10,024 | ₩10,693 | +3.23% | 28.2만 |
|---|
| 2026.02.25 | ₩9,356 | ₩11,695 | ₩9,022 | ₩10,024 | +7.14% | 60.6만 |
|---|
| 2026.02.24 | ₩9,022 | ₩9,690 | ₩8,688 | ₩9,356 | +3.70% | 13.6만 |
|---|
| 2026.02.23 | ₩9,356 | ₩9,356 | ₩9,022 | ₩9,022 | -3.57% | 12.2만 |
|---|
| 2026.02.20 | ₩10,024 | ₩10,024 | ₩9,356 | ₩9,356 | -6.67% | 14.9만 |
|---|
| 2026.02.19 | ₩9,690 | ₩10,024 | ₩9,022 | ₩9,690 | 0.00% | 18.4만 |
|---|
| 2026.02.18 | ₩9,356 | ₩9,690 | ₩9,022 | ₩9,356 | 0.00% | 10.3만 |
|---|
| 2026.02.17 | ₩9,356 | ₩9,690 | ₩9,022 | ₩9,356 | 0.00% | 16.9만 |
|---|
| 2026.02.13 | ₩9,022 | ₩9,690 | ₩8,688 | ₩9,356 | +3.70% | 25.2만 |
|---|
| 2026.02.12 | ₩9,022 | ₩9,356 | ₩8,688 | ₩8,688 | -3.70% | 15.4만 |
|---|
| 2026.02.11 | ₩9,022 | ₩9,022 | ₩8,354 | ₩9,022 | 0.00% | 17.7만 |
|---|
| 2026.02.10 | ₩8,688 | ₩9,356 | ₩8,688 | ₩8,688 | 0.00% | 32.5만 |
|---|
| 2026.02.09 | ₩8,354 | ₩8,688 | ₩8,019 | ₩8,354 | 0.00% | 25.7만 |
|---|
| 2026.02.06 | ₩7,685 | ₩8,688 | ₩7,351 | ₩8,688 | +13.04% | 33.9만 |
|---|
| 2026.02.05 | ₩8,019 | ₩8,019 | ₩7,351 | ₩7,685 | -4.17% | 20.4만 |
|---|
| 2026.02.04 | ₩8,019 | ₩8,019 | ₩7,685 | ₩8,019 | 0.00% | 22.7만 |
|---|
| 2026.02.03 | ₩8,019 | ₩8,019 | ₩7,351 | ₩8,019 | 0.00% | 26.3만 |
|---|
| 2026.02.02 | ₩8,019 | ₩8,688 | ₩7,017 | ₩8,019 | 0.00% | 79.3만 |
|---|
| 2026.01.30 | ₩8,019 | ₩8,019 | ₩7,685 | ₩7,685 | -4.17% | 41.5만 |
|---|
| 2026.01.29 | ₩8,354 | ₩8,354 | ₩7,351 | ₩8,354 | 0.00% | 62.4만 |
|---|
| 2026.01.28 | ₩8,019 | ₩8,354 | ₩7,685 | ₩8,354 | +4.17% | 45.2만 |
|---|
| 2026.01.27 | ₩8,354 | ₩8,354 | ₩7,351 | ₩8,019 | -4.00% | 93.1만 |
|---|
| 2026.01.26 | ₩9,022 | ₩9,022 | ₩8,019 | ₩8,688 | -3.70% | 105.7만 |
|---|
| 2026.01.23 | ₩9,356 | ₩9,690 | ₩9,022 | ₩9,022 | -3.57% | 84.2만 |
|---|
| 2026.01.22 | ₩10,358 | ₩10,693 | ₩8,688 | ₩9,690 | -6.45% | 231.6만 |
|---|
| 2026.01.21 | ₩9,690 | ₩10,024 | ₩9,356 | ₩9,690 | 0.00% | 51.9만 |
|---|
| 2026.01.20 | ₩9,690 | ₩10,358 | ₩9,356 | ₩9,690 | 0.00% | 58.9만 |
|---|
| 2026.01.16 | ₩9,356 | ₩10,024 | ₩8,688 | ₩9,690 | +3.57% | 83.1만 |
|---|
| 2026.01.15 | ₩10,024 | ₩10,024 | ₩9,022 | ₩9,356 | -6.67% | 104.8만 |
|---|
| 2026.01.14 | ₩10,024 | ₩10,024 | ₩8,354 | ₩9,690 | -3.33% | 380.7만 |
|---|
| 2026.01.13 | ₩16,707 | ₩16,707 | ₩15,705 | ₩15,705 | -6.00% | 20.4만 |
|---|
| 2026.01.12 | ₩16,707 | ₩17,041 | ₩15,705 | ₩16,373 | -2.00% | 35.1만 |
|---|
| 2026.01.09 | ₩19,715 | ₩20,049 | ₩18,712 | ₩18,712 | -5.08% | 27.5만 |
|---|
| 2026.01.08 | ₩20,049 | ₩20,383 | ₩19,380 | ₩19,715 | -1.67% | 13.9만 |
|---|
| 2026.01.07 | ₩19,046 | ₩20,383 | ₩18,712 | ₩20,383 | +7.02% | 15.3만 |
|---|
| 2026.01.06 | ₩19,046 | ₩19,380 | ₩18,044 | ₩18,712 | -1.75% | 12.7만 |
|---|
| 2026.01.05 | ₩19,046 | ₩19,380 | ₩18,044 | ₩18,712 | -1.75% | 13.5만 |
|---|
| 2026.01.02 | ₩17,376 | ₩18,712 | ₩17,376 | ₩18,712 | +7.69% | 11.1만 |
|---|
| 2025.12.31 | ₩18,044 | ₩18,712 | ₩16,707 | ₩17,041 | -5.56% | 21.1만 |
|---|
| 2025.12.30 | ₩18,044 | ₩18,378 | ₩18,044 | ₩18,044 | 0.00% | 8.6만 |
|---|
| 2025.12.29 | ₩19,046 | ₩19,046 | ₩18,044 | ₩18,378 | -3.51% | 11.2만 |
|---|
| 2025.12.26 | ₩19,046 | ₩19,380 | ₩18,712 | ₩19,380 | +1.75% | 7.8만 |
|---|
| 2025.12.24 | ₩19,046 | ₩19,380 | ₩18,378 | ₩19,046 | 0.00% | 6.1만 |
|---|
| 2025.12.23 | ₩19,715 | ₩19,715 | ₩18,044 | ₩18,378 | -6.78% | 15.1만 |
|---|
| 2025.12.22 | ₩19,046 | ₩20,049 | ₩19,046 | ₩19,715 | +3.51% | 11.4만 |
|---|
| 2025.12.19 | ₩18,712 | ₩19,380 | ₩17,710 | ₩19,046 | +1.79% | 20.7만 |
|---|
| 2025.12.18 | ₩19,715 | ₩20,049 | ₩18,044 | ₩18,378 | -6.78% | 20.5만 |
|---|
| 2025.12.17 | ₩20,717 | ₩21,719 | ₩19,046 | ₩19,380 | -6.45% | 21.3만 |
|---|
| 2025.12.16 | ₩20,717 | ₩21,385 | ₩20,049 | ₩21,385 | +3.23% | 11.2만 |
|---|
| 2025.12.15 | ₩23,056 | ₩23,390 | ₩20,383 | ₩20,717 | -10.14% | 22.9만 |
|---|
| 2025.12.12 | ₩24,393 | ₩25,395 | ₩22,054 | ₩22,722 | -6.85% | 24.1만 |
|---|
| 2025.12.11 | ₩22,388 | ₩24,058 | ₩22,054 | ₩24,058 | +7.46% | 27.9만 |
|---|
| 2025.12.10 | ₩22,388 | ₩22,722 | ₩21,719 | ₩22,388 | 0.00% | 11.2만 |
|---|
| 2025.12.09 | ₩21,051 | ₩23,390 | ₩21,051 | ₩22,388 | +6.35% | 24.8만 |
|---|
| 2025.12.08 | ₩22,054 | ₩22,054 | ₩20,383 | ₩21,051 | -4.55% | 20.2만 |
|---|
| 2025.12.05 | ₩21,719 | ₩23,390 | ₩21,051 | ₩21,719 | 0.00% | 34.6만 |
|---|
| 2025.12.04 | ₩20,049 | ₩22,054 | ₩20,049 | ₩22,054 | +10.00% | 37.1만 |
|---|
| 2025.12.03 | ₩19,715 | ₩20,049 | ₩19,046 | ₩20,049 | +1.69% | 10.8만 |
|---|
| 2025.12.02 | ₩19,380 | ₩19,715 | ₩19,046 | ₩19,715 | +1.72% | 11.5만 |
|---|
| 2025.12.01 | ₩20,383 | ₩20,383 | ₩18,378 | ₩19,380 | -4.92% | 20.3만 |
|---|
| 2025.11.28 | ₩20,049 | ₩21,051 | ₩20,049 | ₩20,383 | +1.67% | 13.7만 |
|---|
| 2025.11.26 | ₩19,046 | ₩21,051 | ₩19,046 | ₩20,049 | +5.26% | 33.9만 |
|---|
| 2025.11.25 | ₩19,046 | ₩19,380 | ₩18,378 | ₩18,712 | -1.75% | 10.4만 |
|---|
| 2025.11.24 | ₩18,378 | ₩19,715 | ₩17,710 | ₩19,380 | +5.45% | 34.1만 |
|---|
| 2025.11.21 | ₩16,373 | ₩17,710 | ₩16,039 | ₩17,710 | +8.16% | 17.7만 |
|---|
| 2025.11.20 | ₩18,378 | ₩18,712 | ₩16,039 | ₩16,373 | -10.91% | 98.2만 |
|---|
| 2025.11.19 | ₩17,041 | ₩17,041 | ₩16,039 | ₩16,373 | -3.92% | 11.4만 |
|---|
| 2025.11.18 | ₩16,039 | ₩17,376 | ₩16,039 | ₩17,041 | +6.25% | 11.2만 |
|---|
| 2025.11.17 | ₩18,712 | ₩18,712 | ₩15,371 | ₩16,039 | -14.29% | 36만 |
|---|
| 2025.11.14 | ₩17,041 | ₩17,710 | ₩16,707 | ₩17,041 | 0.00% | 9.8만 |
|---|
| 2025.11.13 | ₩17,710 | ₩18,378 | ₩16,707 | ₩17,376 | -1.89% | 12.3만 |
|---|
| 2025.11.12 | ₩19,046 | ₩19,046 | ₩18,044 | ₩18,712 | -1.75% | 12.4만 |
|---|
| 2025.11.11 | ₩18,712 | ₩19,380 | ₩18,044 | ₩19,046 | +1.79% | 10.3만 |
|---|
| 2025.11.10 | ₩18,378 | ₩19,046 | ₩18,044 | ₩18,712 | +1.82% | 15.3만 |
|---|
| 2025.11.07 | ₩17,376 | ₩18,044 | ₩16,373 | ₩18,044 | +3.85% | 16.7만 |
|---|
| 2025.11.06 | ₩19,380 | ₩19,380 | ₩17,041 | ₩17,041 | -12.07% | 29.6만 |
|---|
| 2025.11.05 | ₩17,041 | ₩18,044 | ₩16,707 | ₩18,044 | +5.88% | 20.5만 |
|---|
| 2025.11.04 | ₩17,041 | ₩17,376 | ₩16,373 | ₩17,041 | 0.00% | 15.5만 |
|---|
| 2025.11.03 | ₩18,378 | ₩18,378 | ₩16,707 | ₩17,376 | -5.45% | 15.1만 |
|---|
| 2025.10.31 | ₩17,376 | ₩18,378 | ₩16,373 | ₩18,044 | +3.85% | 26.4만 |
|---|
| 2025.10.30 | ₩18,378 | ₩19,046 | ₩17,376 | ₩17,710 | -3.64% | 19.5만 |
|---|
| 2025.10.29 | ₩19,715 | ₩19,715 | ₩18,044 | ₩18,044 | -8.47% | 33.1만 |
|---|
| 2025.10.28 | ₩20,049 | ₩20,383 | ₩19,380 | ₩19,380 | -3.33% | 23.4만 |
|---|
| 2025.10.27 | ₩20,717 | ₩20,717 | ₩19,380 | ₩20,049 | -3.23% | 27.7만 |
|---|
| 2025.10.24 | ₩20,717 | ₩21,051 | ₩20,049 | ₩20,717 | 0.00% | 30만 |
|---|
| 2025.10.23 | ₩20,049 | ₩21,719 | ₩19,380 | ₩21,051 | +5.00% | 33.3만 |
|---|
| 2025.10.22 | ₩20,717 | ₩21,051 | ₩19,046 | ₩19,715 | -4.84% | 52.3만 |
|---|
| 2025.10.21 | ₩22,054 | ₩23,390 | ₩20,049 | ₩20,717 | -6.06% | 98.7만 |
|---|
| 2025.10.20 | ₩20,717 | ₩21,719 | ₩18,712 | ₩19,380 | -6.45% | 40.5만 |
|---|
| 2025.10.17 | ₩20,049 | ₩21,385 | ₩20,049 | ₩20,717 | +3.33% | 20.1만 |
|---|
| 2025.10.16 | ₩22,388 | ₩22,388 | ₩20,049 | ₩20,383 | -8.96% | 36만 |
|---|
| 2025.10.15 | ₩23,724 | ₩24,393 | ₩21,719 | ₩22,722 | -4.23% | 40.2만 |
|---|
| 2025.10.14 | ₩21,719 | ₩23,724 | ₩21,385 | ₩23,390 | +7.69% | 35.1만 |
|---|
| 2025.10.13 | ₩23,390 | ₩23,724 | ₩22,054 | ₩22,722 | -2.86% | 31.7만 |
|---|
| 2025.10.10 | ₩23,390 | ₩23,390 | ₩21,719 | ₩23,390 | 0.00% | 63.3만 |
|---|