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 | ₩2,405 | ₩2,619 | ₩2,405 | ₩2,579 | +7.22% | 15.2만 |
| 2026.10.08 | ₩2,245 | ₩2,405 | ₩2,138 | ₩2,392 | +6.55% | 12.3만 |
| 2026.10.07 | ₩2,165 | ₩2,285 | ₩2,084 | ₩2,191 | +1.23% | 11.1만 |
| 2026.10.06 | ₩2,084 | ₩2,218 | ₩2,058 | ₩2,125 | +1.92% | 7만 |
| 2026.10.05 | ₩2,031 | ₩2,125 | ₩1,991 | ₩2,084 | +2.63% | 22.3만 |
| 2026.10.02 | ₩2,418 | ₩2,485 | ₩2,058 | ₩2,138 | -11.60% | 22.7만 |
| 2026.10.01 | ₩2,592 | ₩3,046 | ₩2,191 | ₩2,378 | -8.25% | 116.8만 |
| 2026.09.30 | ₩2,699 | ₩2,699 | ₩2,459 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,499 |
| -7.43% |
| 22.6만 |
| 2026.09.29 | ₩2,712 | ₩2,833 | ₩2,485 | ₩2,485 | -8.37% | 23.6만 |
|---|
| 2026.09.28 | ₩2,659 | ₩2,753 | ₩2,539 | ₩2,699 | +1.51% | 9.8만 |
|---|
| 2026.09.25 | ₩2,565 | ₩2,779 | ₩2,565 | ₩2,659 | +3.65% | 20.3만 |
|---|
| 2026.09.24 | ₩2,619 | ₩2,619 | ₩2,485 | ₩2,499 | -4.59% | 8.6만 |
|---|
| 2026.09.23 | ₩2,686 | ₩2,753 | ₩2,579 | ₩2,606 | -2.99% | 6.5만 |
|---|
| 2026.09.22 | ₩2,579 | ₩2,806 | ₩2,552 | ₩2,712 | +5.18% | 18.5만 |
|---|
| 2026.09.21 | ₩2,712 | ₩2,753 | ₩2,539 | ₩2,539 | -6.40% | 11.2만 |
|---|
| 2026.09.18 | ₩2,686 | ₩2,806 | ₩2,672 | ₩2,712 | +1.00% | 6만 |
|---|
| 2026.09.17 | ₩2,779 | ₩2,806 | ₩2,672 | ₩2,712 | -2.40% | 7.7만 |
|---|
| 2026.09.16 | ₩2,819 | ₩2,873 | ₩2,672 | ₩2,726 | -3.32% | 6.6만 |
|---|
| 2026.09.15 | ₩2,926 | ₩2,980 | ₩2,793 | ₩2,833 | -3.20% | 9.6만 |
|---|
| 2026.09.14 | ₩3,073 | ₩3,100 | ₩2,900 | ₩2,900 | -5.65% | 15.6만 |
|---|
| 2026.09.11 | ₩3,207 | ₩3,327 | ₩3,087 | ₩3,113 | -2.92% | 7.9만 |
|---|
| 2026.09.10 | ₩3,300 | ₩3,528 | ₩3,153 | ₩3,193 | -3.24% | 10.2만 |
|---|
| 2026.09.09 | ₩3,554 | ₩3,688 | ₩3,327 | ₩3,327 | -6.39% | 8.3만 |
|---|
| 2026.09.08 | ₩3,661 | ₩3,688 | ₩3,474 | ₩3,608 | -1.46% | 4.8만 |
|---|
| 2026.09.04 | ₩3,862 | ₩4,009 | ₩3,661 | ₩3,688 | -4.50% | 3.5만 |
|---|
| 2026.09.03 | ₩3,955 | ₩4,075 | ₩3,821 | ₩3,982 | +0.68% | 4.2만 |
|---|
| 2026.09.02 | ₩3,661 | ₩3,928 | ₩3,661 | ₩3,928 | +7.30% | 6.1만 |
|---|
| 2026.09.01 | ₩3,728 | ₩3,741 | ₩3,501 | ₩3,621 | -2.87% | 7.1만 |
|---|
| 2026.08.31 | ₩4,022 | ₩4,129 | ₩3,741 | ₩3,768 | -6.31% | 11.6만 |
|---|
| 2026.08.28 | ₩4,182 | ₩4,262 | ₩4,009 | ₩4,075 | -2.56% | 3.5만 |
|---|
| 2026.08.27 | ₩3,995 | ₩4,343 | ₩3,995 | ₩4,142 | +3.68% | 6.9만 |
|---|
| 2026.08.26 | ₩4,049 | ₩4,089 | ₩4,009 | ₩4,035 | -0.33% | 1.8만 |
|---|
| 2026.08.25 | ₩3,928 | ₩4,169 | ₩3,928 | ₩4,129 | +5.10% | 3만 |
|---|
| 2026.08.24 | ₩4,115 | ₩4,156 | ₩3,902 | ₩3,955 | -3.90% | 4.4만 |
|---|
| 2026.08.21 | ₩4,062 | ₩4,169 | ₩3,968 | ₩4,102 | +0.99% | 10.6만 |
|---|
| 2026.08.20 | ₩4,249 | ₩4,276 | ₩4,009 | ₩4,009 | -5.66% | 5.5만 |
|---|
| 2026.08.19 | ₩4,089 | ₩4,262 | ₩4,022 | ₩4,262 | +4.25% | 5.1만 |
|---|
| 2026.08.18 | ₩4,276 | ₩4,276 | ₩4,102 | ₩4,115 | -3.75% | 9.2만 |
|---|
| 2026.08.17 | ₩4,583 | ₩4,677 | ₩4,009 | ₩4,276 | -6.71% | 27.2만 |
|---|
| 2026.08.14 | ₩4,743 | ₩5,104 | ₩4,703 | ₩4,917 | +3.66% | 10.9만 |
|---|
| 2026.08.13 | ₩5,011 | ₩5,238 | ₩4,864 | ₩4,944 | -1.33% | 6.2만 |
|---|
| 2026.08.12 | ₩5,077 | ₩5,291 | ₩4,944 | ₩4,944 | -2.63% | 6.6만 |
|---|
| 2026.08.11 | ₩5,064 | ₩5,144 | ₩4,877 | ₩5,118 | +1.06% | 6.3만 |
|---|
| 2026.08.10 | ₩5,077 | ₩5,385 | ₩5,077 | ₩5,131 | +1.05% | 4.7만 |
|---|
| 2026.08.07 | ₩5,051 | ₩5,291 | ₩5,037 | ₩5,118 | +1.32% | 6.8만 |
|---|
| 2026.08.06 | ₩5,131 | ₩5,331 | ₩5,011 | ₩5,158 | +0.52% | 4.6만 |
|---|
| 2026.08.05 | ₩5,465 | ₩5,478 | ₩5,064 | ₩5,224 | -4.40% | 6.4만 |
|---|
| 2026.08.04 | ₩4,703 | ₩5,559 | ₩4,703 | ₩5,291 | +12.50% | 13.9만 |
|---|
| 2026.08.03 | ₩5,077 | ₩5,171 | ₩4,449 | ₩4,703 | -7.37% | 14.6만 |
|---|
| 2026.07.31 | ₩4,877 | ₩5,278 | ₩4,837 | ₩5,171 | +6.03% | 9.6만 |
|---|
| 2026.07.30 | ₩4,931 | ₩4,931 | ₩4,743 | ₩4,877 | -1.08% | 5.2만 |
|---|
| 2026.07.29 | ₩5,037 | ₩5,037 | ₩4,743 | ₩4,850 | -3.71% | 9.4만 |
|---|
| 2026.07.28 | ₩5,051 | ₩5,064 | ₩4,810 | ₩5,024 | -0.53% | 5.5만 |
|---|
| 2026.07.27 | ₩5,118 | ₩5,224 | ₩4,944 | ₩4,984 | -2.61% | 4.9만 |
|---|
| 2026.07.24 | ₩5,091 | ₩5,345 | ₩5,091 | ₩5,118 | +0.52% | 6.8만 |
|---|
| 2026.07.23 | ₩5,037 | ₩5,198 | ₩4,971 | ₩5,051 | +0.27% | 6.4만 |
|---|
| 2026.07.22 | ₩5,211 | ₩5,251 | ₩5,037 | ₩5,104 | -2.05% | 5.8만 |
|---|
| 2026.07.21 | ₩5,224 | ₩5,452 | ₩5,184 | ₩5,238 | +0.26% | 7.5만 |
|---|
| 2026.07.20 | ₩4,931 | ₩5,118 | ₩4,931 | ₩5,118 | +3.79% | 7.1만 |
|---|
| 2026.07.17 | ₩5,158 | ₩5,291 | ₩4,784 | ₩4,997 | -3.11% | 21.5만 |
|---|
| 2026.07.16 | ₩5,412 | ₩5,465 | ₩5,091 | ₩5,211 | -3.70% | 8.2만 |
|---|
| 2026.07.15 | ₩5,719 | ₩5,759 | ₩5,171 | ₩5,452 | -4.67% | 15.4만 |
|---|
| 2026.07.14 | ₩5,679 | ₩5,906 | ₩5,532 | ₩5,719 | +0.71% | 37.1만 |
|---|
| 2026.07.13 | ₩5,398 | ₩5,826 | ₩5,345 | ₩5,572 | +3.22% | 37.5만 |
|---|
| 2026.07.10 | ₩5,345 | ₩5,518 | ₩5,184 | ₩5,345 | 0.00% | 7만 |
|---|
| 2026.07.09 | ₩5,091 | ₩5,358 | ₩5,051 | ₩5,345 | +4.99% | 4.7만 |
|---|
| 2026.07.08 | ₩5,158 | ₩5,291 | ₩4,944 | ₩5,104 | -1.04% | 8.4만 |
|---|
| 2026.07.07 | ₩5,385 | ₩5,438 | ₩5,211 | ₩5,238 | -2.73% | 8.4만 |
|---|
| 2026.07.06 | ₩5,291 | ₩5,478 | ₩5,118 | ₩5,412 | +2.27% | 16.6만 |
|---|
| 2026.07.02 | ₩5,545 | ₩5,625 | ₩5,131 | ₩5,318 | -4.10% | 22.3만 |
|---|
| 2026.07.01 | ₩5,866 | ₩6,026 | ₩5,545 | ₩5,559 | -5.24% | 13.9만 |
|---|
| 2026.06.30 | ₩5,759 | ₩5,919 | ₩5,612 | ₩5,839 | +1.39% | 16.4만 |
|---|
| 2026.06.29 | ₩5,625 | ₩5,852 | ₩5,438 | ₩5,732 | +1.90% | 25.1만 |
|---|
| 2026.06.26 | ₩5,679 | ₩5,946 | ₩5,518 | ₩5,612 | -1.18% | 28.6만 |
|---|
| 2026.06.25 | ₩5,358 | ₩5,879 | ₩5,184 | ₩5,692 | +6.23% | 103.3만 |
|---|
| 2026.06.24 | ₩5,438 | ₩5,585 | ₩5,211 | ₩5,291 | -2.70% | 9.6만 |
|---|
| 2026.06.23 | ₩5,224 | ₩5,692 | ₩5,224 | ₩5,452 | +4.35% | 15.2만 |
|---|
| 2026.06.22 | ₩5,518 | ₩5,585 | ₩5,278 | ₩5,318 | -3.63% | 39.3만 |
|---|
| 2026.06.18 | ₩5,799 | ₩5,852 | ₩5,478 | ₩5,612 | -3.23% | 21.5만 |
|---|
| 2026.06.17 | ₩6,093 | ₩6,106 | ₩5,719 | ₩5,759 | -5.48% | 17.8만 |
|---|
| 2026.06.16 | ₩6,480 | ₩6,721 | ₩6,106 | ₩6,106 | -5.77% | 24만 |
|---|
| 2026.06.15 | ₩6,855 | ₩6,961 | ₩6,400 | ₩6,480 | -5.46% | 29.6만 |
|---|
| 2026.06.12 | ₩7,122 | ₩7,296 | ₩6,681 | ₩6,694 | -6.00% | 9.8만 |
|---|
| 2026.06.11 | ₩7,082 | ₩7,349 | ₩6,988 | ₩7,242 | +2.26% | 7.7만 |
|---|
| 2026.06.10 | ₩7,282 | ₩7,683 | ₩7,082 | ₩7,202 | -1.10% | 12.6만 |
|---|
| 2026.06.09 | ₩7,229 | ₩7,723 | ₩6,828 | ₩7,349 | +1.66% | 10.9만 |
|---|
| 2026.06.08 | ₩7,068 | ₩7,830 | ₩7,028 | ₩7,389 | +4.54% | 14.5만 |
|---|
| 2026.06.05 | ₩7,483 | ₩7,509 | ₩6,908 | ₩7,229 | -3.39% | 12만 |
|---|
| 2026.06.04 | ₩7,229 | ₩8,057 | ₩7,095 | ₩7,683 | +6.28% | 10.3만 |
|---|
| 2026.06.03 | ₩7,269 | ₩7,309 | ₩6,961 | ₩7,242 | -0.37% | 10.6만 |
|---|
| 2026.06.02 | ₩7,509 | ₩7,710 | ₩7,162 | ₩7,309 | -2.67% | 12.2만 |
|---|
| 2026.06.01 | ₩7,777 | ₩8,004 | ₩7,616 | ₩7,616 | -2.06% | 11.9만 |
|---|
| 2026.05.29 | ₩8,525 | ₩8,552 | ₩7,750 | ₩7,777 | -8.78% | 19.1만 |
|---|
| 2026.05.28 | ₩8,685 | ₩8,765 | ₩8,218 | ₩8,592 | -1.08% | 14.8만 |
|---|
| 2026.05.27 | ₩8,859 | ₩9,327 | ₩8,552 | ₩8,872 | +0.15% | 10.8만 |
|---|
| 2026.05.26 | ₩9,086 | ₩9,540 | ₩8,765 | ₩8,819 | -2.94% | 10.4만 |
|---|
| 2026.05.22 | ₩9,193 | ₩9,554 | ₩8,805 | ₩8,805 | -4.22% | 12.8만 |
|---|
| 2026.05.21 | ₩8,685 | ₩9,754 | ₩8,685 | ₩9,206 | +6.00% | 28.6만 |
|---|
| 2026.05.20 | ₩7,830 | ₩8,859 | ₩7,790 | ₩8,592 | +9.73% | 22.8만 |
|---|
| 2026.05.19 | ₩7,977 | ₩8,218 | ₩7,483 | ₩7,790 | -2.35% | 14.2만 |
|---|
| 2026.05.18 | ₩6,975 | ₩8,057 | ₩6,881 | ₩7,803 | +11.88% | 27.7만 |
|---|
| 2026.05.15 | ₩7,443 | ₩7,576 | ₩6,748 | ₩7,015 | -5.75% | 17.2만 |
|---|
| 2026.05.14 | ₩7,616 | ₩7,924 | ₩7,082 | ₩7,696 | +1.05% | 16.2만 |
|---|
| 2026.05.13 | ₩7,777 | ₩7,883 | ₩7,563 | ₩7,616 | -2.06% | 11.3만 |
|---|
| 2026.05.12 | ₩8,030 | ₩8,030 | ₩7,670 | ₩7,817 | -2.66% | 9.3만 |
|---|
| 2026.05.11 | ₩8,111 | ₩8,338 | ₩7,883 | ₩8,071 | -0.49% | 13.6만 |
|---|
| 2026.05.08 | ₩8,071 | ₩8,418 | ₩7,777 | ₩8,177 | +1.32% | 10.9만 |
|---|
| 2026.05.07 | ₩8,391 | ₩8,645 | ₩7,777 | ₩7,950 | -5.25% | 11.1만 |
|---|
| 2026.05.06 | ₩8,084 | ₩8,244 | ₩7,790 | ₩8,017 | -0.83% | 17.6만 |
|---|
| 2026.05.05 | ₩8,605 | ₩8,792 | ₩8,284 | ₩8,311 | -3.42% | 10.3만 |
|---|
| 2026.05.04 | ₩8,017 | ₩8,886 | ₩8,017 | ₩8,418 | +5.00% | 13.6만 |
|---|
| 2026.05.01 | ₩8,151 | ₩8,218 | ₩7,790 | ₩8,137 | -0.16% | 8.5만 |
|---|
| 2026.04.30 | ₩7,443 | ₩8,284 | ₩7,349 | ₩8,204 | +10.23% | 11.1만 |
|---|
| 2026.04.29 | ₩8,151 | ₩8,271 | ₩7,349 | ₩7,483 | -8.20% | 12.8만 |
|---|
| 2026.04.28 | ₩7,843 | ₩8,204 | ₩7,576 | ₩7,950 | +1.36% | 11.3만 |
|---|
| 2026.04.27 | ₩8,565 | ₩8,712 | ₩7,924 | ₩8,004 | -6.55% | 22.1만 |
|---|
| 2026.04.24 | ₩9,727 | ₩9,754 | ₩8,552 | ₩8,819 | -9.34% | 23.1만 |
|---|
| 2026.04.23 | ₩10,155 | ₩10,182 | ₩9,139 | ₩9,727 | -4.21% | 21.5만 |
|---|
| 2026.04.22 | ₩9,367 | ₩10,689 | ₩9,367 | ₩10,182 | +8.70% | 43.2만 |
|---|
| 2026.04.21 | ₩10,021 | ₩10,155 | ₩9,220 | ₩9,540 | -4.80% | 34.9만 |
|---|
| 2026.04.20 | ₩8,752 | ₩9,901 | ₩8,498 | ₩9,754 | +11.45% | 69.4만 |
|---|
| 2026.04.17 | ₩8,030 | ₩8,605 | ₩7,696 | ₩8,538 | +6.32% | 26.3만 |
|---|
| 2026.04.16 | ₩7,376 | ₩7,990 | ₩7,322 | ₩7,950 | +7.79% | 34.1만 |
|---|
| 2026.04.15 | ₩7,402 | ₩8,084 | ₩7,002 | ₩7,549 | +1.99% | 47.8만 |
|---|
| 2026.04.14 | ₩8,044 | ₩8,057 | ₩6,948 | ₩7,255 | -9.80% | 57.6만 |
|---|
| 2026.04.13 | ₩6,480 | ₩7,643 | ₩6,160 | ₩7,229 | +11.55% | 67.5만 |
|---|
| 2026.04.10 | ₩5,532 | ₩7,149 | ₩5,478 | ₩6,414 | +15.94% | 131.4만 |
|---|
| 2026.04.09 | ₩4,182 | ₩5,478 | ₩4,182 | ₩5,238 | +25.24% | 84.9만 |
|---|
| 2026.04.08 | ₩4,236 | ₩4,436 | ₩4,022 | ₩4,236 | 0.00% | 104.1만 |
|---|
| 2026.04.07 | ₩4,329 | ₩4,677 | ₩3,875 | ₩3,902 | -9.88% | 246.1만 |
|---|
| 2026.04.06 | ₩4,677 | ₩5,131 | ₩4,343 | ₩4,449 | -4.86% | 55.2만 |
|---|
| 2026.04.02 | ₩5,011 | ₩5,091 | ₩4,409 | ₩4,757 | -5.07% | 61.7만 |
|---|
| 2026.04.01 | ₩5,011 | ₩5,345 | ₩4,343 | ₩5,345 | +6.67% | 86.6만 |
|---|
| 2026.03.31 | ₩5,679 | ₩6,013 | ₩5,345 | ₩5,345 | -5.88% | 102.2만 |
|---|
| 2026.03.30 | ₩7,683 | ₩7,683 | ₩7,015 | ₩7,015 | -8.70% | 14.8만 |
|---|
| 2026.03.27 | ₩8,017 | ₩8,017 | ₩7,683 | ₩7,683 | -4.17% | 14.5만 |
|---|
| 2026.03.26 | ₩8,017 | ₩8,351 | ₩8,017 | ₩8,017 | 0.00% | 8.4만 |
|---|
| 2026.03.25 | ₩8,017 | ₩8,351 | ₩8,017 | ₩8,351 | +4.17% | 13.5만 |
|---|
| 2026.03.24 | ₩8,017 | ₩8,351 | ₩7,683 | ₩8,017 | 0.00% | 8.5만 |
|---|
| 2026.03.23 | ₩8,017 | ₩8,351 | ₩8,017 | ₩8,017 | 0.00% | 12만 |
|---|
| 2026.03.20 | ₩8,017 | ₩8,351 | ₩8,017 | ₩8,351 | +4.17% | 17.5만 |
|---|
| 2026.03.19 | ₩8,017 | ₩8,351 | ₩7,683 | ₩8,017 | 0.00% | 14.3만 |
|---|
| 2026.03.18 | ₩8,351 | ₩8,685 | ₩8,017 | ₩8,017 | -4.00% | 17만 |
|---|
| 2026.03.17 | ₩8,685 | ₩8,685 | ₩8,351 | ₩8,351 | -3.85% | 13만 |
|---|
| 2026.03.16 | ₩9,019 | ₩9,019 | ₩8,685 | ₩8,685 | -3.70% | 10.5만 |
|---|
| 2026.03.13 | ₩9,353 | ₩9,353 | ₩8,017 | ₩8,351 | -10.71% | 33.1만 |
|---|
| 2026.03.12 | ₩10,355 | ₩11,023 | ₩9,687 | ₩9,687 | -6.45% | 21.9만 |
|---|
| 2026.03.11 | ₩10,021 | ₩10,355 | ₩10,021 | ₩10,355 | +3.33% | 7.3만 |
|---|
| 2026.03.10 | ₩9,687 | ₩10,355 | ₩9,687 | ₩10,021 | +3.45% | 10.9만 |
|---|
| 2026.03.09 | ₩9,353 | ₩10,021 | ₩9,353 | ₩10,021 | +7.14% | 14.7만 |
|---|
| 2026.03.06 | ₩10,021 | ₩10,021 | ₩9,353 | ₩9,687 | -3.33% | 12.7만 |
|---|
| 2026.03.05 | ₩10,355 | ₩10,355 | ₩9,687 | ₩10,021 | -3.23% | 11.6만 |
|---|
| 2026.03.04 | ₩9,687 | ₩10,355 | ₩9,687 | ₩10,355 | +6.90% | 19.5만 |
|---|
| 2026.03.03 | ₩9,687 | ₩10,021 | ₩9,019 | ₩9,687 | 0.00% | 19.7만 |
|---|
| 2026.03.02 | ₩9,687 | ₩10,355 | ₩9,353 | ₩10,021 | +3.45% | 14.7만 |
|---|
| 2026.02.27 | ₩10,689 | ₩10,689 | ₩9,687 | ₩10,021 | -6.25% | 21.2만 |
|---|
| 2026.02.26 | ₩10,355 | ₩11,023 | ₩10,021 | ₩10,689 | +3.23% | 28.2만 |
|---|
| 2026.02.25 | ₩9,353 | ₩11,692 | ₩9,019 | ₩10,021 | +7.14% | 60.6만 |
|---|
| 2026.02.24 | ₩9,019 | ₩9,687 | ₩8,685 | ₩9,353 | +3.70% | 13.6만 |
|---|
| 2026.02.23 | ₩9,353 | ₩9,353 | ₩9,019 | ₩9,019 | -3.57% | 12.2만 |
|---|
| 2026.02.20 | ₩10,021 | ₩10,021 | ₩9,353 | ₩9,353 | -6.67% | 14.9만 |
|---|
| 2026.02.19 | ₩9,687 | ₩10,021 | ₩9,019 | ₩9,687 | 0.00% | 18.4만 |
|---|
| 2026.02.18 | ₩9,353 | ₩9,687 | ₩9,019 | ₩9,353 | 0.00% | 10.3만 |
|---|
| 2026.02.17 | ₩9,353 | ₩9,687 | ₩9,019 | ₩9,353 | 0.00% | 16.9만 |
|---|
| 2026.02.13 | ₩9,019 | ₩9,687 | ₩8,685 | ₩9,353 | +3.70% | 25.2만 |
|---|
| 2026.02.12 | ₩9,019 | ₩9,353 | ₩8,685 | ₩8,685 | -3.70% | 15.4만 |
|---|
| 2026.02.11 | ₩9,019 | ₩9,019 | ₩8,351 | ₩9,019 | 0.00% | 17.7만 |
|---|
| 2026.02.10 | ₩8,685 | ₩9,353 | ₩8,685 | ₩8,685 | 0.00% | 32.5만 |
|---|
| 2026.02.09 | ₩8,351 | ₩8,685 | ₩8,017 | ₩8,351 | 0.00% | 25.7만 |
|---|
| 2026.02.06 | ₩7,683 | ₩8,685 | ₩7,349 | ₩8,685 | +13.04% | 33.9만 |
|---|
| 2026.02.05 | ₩8,017 | ₩8,017 | ₩7,349 | ₩7,683 | -4.17% | 20.4만 |
|---|
| 2026.02.04 | ₩8,017 | ₩8,017 | ₩7,683 | ₩8,017 | 0.00% | 22.7만 |
|---|
| 2026.02.03 | ₩8,017 | ₩8,017 | ₩7,349 | ₩8,017 | 0.00% | 26.3만 |
|---|
| 2026.02.02 | ₩8,017 | ₩8,685 | ₩7,015 | ₩8,017 | 0.00% | 79.3만 |
|---|
| 2026.01.30 | ₩8,017 | ₩8,017 | ₩7,683 | ₩7,683 | -4.17% | 41.5만 |
|---|
| 2026.01.29 | ₩8,351 | ₩8,351 | ₩7,349 | ₩8,351 | 0.00% | 62.4만 |
|---|
| 2026.01.28 | ₩8,017 | ₩8,351 | ₩7,683 | ₩8,351 | +4.17% | 45.2만 |
|---|
| 2026.01.27 | ₩8,351 | ₩8,351 | ₩7,349 | ₩8,017 | -4.00% | 93.1만 |
|---|
| 2026.01.26 | ₩9,019 | ₩9,019 | ₩8,017 | ₩8,685 | -3.70% | 105.7만 |
|---|
| 2026.01.23 | ₩9,353 | ₩9,687 | ₩9,019 | ₩9,019 | -3.57% | 84.2만 |
|---|
| 2026.01.22 | ₩10,355 | ₩10,689 | ₩8,685 | ₩9,687 | -6.45% | 231.6만 |
|---|
| 2026.01.21 | ₩9,687 | ₩10,021 | ₩9,353 | ₩9,687 | 0.00% | 51.9만 |
|---|
| 2026.01.20 | ₩9,687 | ₩10,355 | ₩9,353 | ₩9,687 | 0.00% | 58.9만 |
|---|
| 2026.01.16 | ₩9,353 | ₩10,021 | ₩8,685 | ₩9,687 | +3.57% | 83.1만 |
|---|
| 2026.01.15 | ₩10,021 | ₩10,021 | ₩9,019 | ₩9,353 | -6.67% | 104.8만 |
|---|
| 2026.01.14 | ₩10,021 | ₩10,021 | ₩8,351 | ₩9,687 | -3.33% | 380.7만 |
|---|
| 2026.01.13 | ₩16,702 | ₩16,702 | ₩15,700 | ₩15,700 | -6.00% | 20.4만 |
|---|
| 2026.01.12 | ₩16,702 | ₩17,036 | ₩15,700 | ₩16,368 | -2.00% | 35.1만 |
|---|
| 2026.01.09 | ₩19,709 | ₩20,043 | ₩18,707 | ₩18,707 | -5.08% | 27.5만 |
|---|
| 2026.01.08 | ₩20,043 | ₩20,377 | ₩19,375 | ₩19,709 | -1.67% | 13.9만 |
|---|
| 2026.01.07 | ₩19,041 | ₩20,377 | ₩18,707 | ₩20,377 | +7.02% | 15.3만 |
|---|
| 2026.01.06 | ₩19,041 | ₩19,375 | ₩18,038 | ₩18,707 | -1.75% | 12.7만 |
|---|
| 2026.01.05 | ₩19,041 | ₩19,375 | ₩18,038 | ₩18,707 | -1.75% | 13.5만 |
|---|
| 2026.01.02 | ₩17,370 | ₩18,707 | ₩17,370 | ₩18,707 | +7.69% | 11.1만 |
|---|
| 2025.12.31 | ₩18,038 | ₩18,707 | ₩16,702 | ₩17,036 | -5.56% | 21.1만 |
|---|
| 2025.12.30 | ₩18,038 | ₩18,372 | ₩18,038 | ₩18,038 | 0.00% | 8.6만 |
|---|
| 2025.12.29 | ₩19,041 | ₩19,041 | ₩18,038 | ₩18,372 | -3.51% | 11.2만 |
|---|
| 2025.12.26 | ₩19,041 | ₩19,375 | ₩18,707 | ₩19,375 | +1.75% | 7.8만 |
|---|
| 2025.12.24 | ₩19,041 | ₩19,375 | ₩18,372 | ₩19,041 | 0.00% | 6.1만 |
|---|
| 2025.12.23 | ₩19,709 | ₩19,709 | ₩18,038 | ₩18,372 | -6.78% | 15.1만 |
|---|
| 2025.12.22 | ₩19,041 | ₩20,043 | ₩19,041 | ₩19,709 | +3.51% | 11.4만 |
|---|
| 2025.12.19 | ₩18,707 | ₩19,375 | ₩17,704 | ₩19,041 | +1.79% | 20.7만 |
|---|
| 2025.12.18 | ₩19,709 | ₩20,043 | ₩18,038 | ₩18,372 | -6.78% | 20.5만 |
|---|
| 2025.12.17 | ₩20,711 | ₩21,713 | ₩19,041 | ₩19,375 | -6.45% | 21.3만 |
|---|
| 2025.12.16 | ₩20,711 | ₩21,379 | ₩20,043 | ₩21,379 | +3.23% | 11.2만 |
|---|
| 2025.12.15 | ₩23,049 | ₩23,383 | ₩20,377 | ₩20,711 | -10.14% | 22.9만 |
|---|
| 2025.12.12 | ₩24,385 | ₩25,387 | ₩22,047 | ₩22,715 | -6.85% | 24.1만 |
|---|
| 2025.12.11 | ₩22,381 | ₩24,051 | ₩22,047 | ₩24,051 | +7.46% | 27.9만 |
|---|
| 2025.12.10 | ₩22,381 | ₩22,715 | ₩21,713 | ₩22,381 | 0.00% | 11.2만 |
|---|
| 2025.12.09 | ₩21,045 | ₩23,383 | ₩21,045 | ₩22,381 | +6.35% | 24.8만 |
|---|
| 2025.12.08 | ₩22,047 | ₩22,047 | ₩20,377 | ₩21,045 | -4.55% | 20.2만 |
|---|
| 2025.12.05 | ₩21,713 | ₩23,383 | ₩21,045 | ₩21,713 | 0.00% | 34.6만 |
|---|
| 2025.12.04 | ₩20,043 | ₩22,047 | ₩20,043 | ₩22,047 | +10.00% | 37.1만 |
|---|
| 2025.12.03 | ₩19,709 | ₩20,043 | ₩19,041 | ₩20,043 | +1.69% | 10.8만 |
|---|
| 2025.12.02 | ₩19,375 | ₩19,709 | ₩19,041 | ₩19,709 | +1.72% | 11.5만 |
|---|
| 2025.12.01 | ₩20,377 | ₩20,377 | ₩18,372 | ₩19,375 | -4.92% | 20.3만 |
|---|
| 2025.11.28 | ₩20,043 | ₩21,045 | ₩20,043 | ₩20,377 | +1.67% | 13.7만 |
|---|
| 2025.11.26 | ₩19,041 | ₩21,045 | ₩19,041 | ₩20,043 | +5.26% | 33.9만 |
|---|
| 2025.11.25 | ₩19,041 | ₩19,375 | ₩18,372 | ₩18,707 | -1.75% | 10.4만 |
|---|
| 2025.11.24 | ₩18,372 | ₩19,709 | ₩17,704 | ₩19,375 | +5.45% | 34.1만 |
|---|
| 2025.11.21 | ₩16,368 | ₩17,704 | ₩16,034 | ₩17,704 | +8.16% | 17.7만 |
|---|
| 2025.11.20 | ₩18,372 | ₩18,707 | ₩16,034 | ₩16,368 | -10.91% | 98.2만 |
|---|
| 2025.11.19 | ₩17,036 | ₩17,036 | ₩16,034 | ₩16,368 | -3.92% | 11.4만 |
|---|
| 2025.11.18 | ₩16,034 | ₩17,370 | ₩16,034 | ₩17,036 | +6.25% | 11.2만 |
|---|
| 2025.11.17 | ₩18,707 | ₩18,707 | ₩15,366 | ₩16,034 | -14.29% | 36만 |
|---|
| 2025.11.14 | ₩17,036 | ₩17,704 | ₩16,702 | ₩17,036 | 0.00% | 9.8만 |
|---|
| 2025.11.13 | ₩17,704 | ₩18,372 | ₩16,702 | ₩17,370 | -1.89% | 12.3만 |
|---|
| 2025.11.12 | ₩19,041 | ₩19,041 | ₩18,038 | ₩18,707 | -1.75% | 12.4만 |
|---|
| 2025.11.11 | ₩18,707 | ₩19,375 | ₩18,038 | ₩19,041 | +1.79% | 10.3만 |
|---|
| 2025.11.10 | ₩18,372 | ₩19,041 | ₩18,038 | ₩18,707 | +1.82% | 15.3만 |
|---|
| 2025.11.07 | ₩17,370 | ₩18,038 | ₩16,368 | ₩18,038 | +3.85% | 16.7만 |
|---|
| 2025.11.06 | ₩19,375 | ₩19,375 | ₩17,036 | ₩17,036 | -12.07% | 29.6만 |
|---|
| 2025.11.05 | ₩17,036 | ₩18,038 | ₩16,702 | ₩18,038 | +5.88% | 20.5만 |
|---|
| 2025.11.04 | ₩17,036 | ₩17,370 | ₩16,368 | ₩17,036 | 0.00% | 15.5만 |
|---|
| 2025.11.03 | ₩18,372 | ₩18,372 | ₩16,702 | ₩17,370 | -5.45% | 15.1만 |
|---|
| 2025.10.31 | ₩17,370 | ₩18,372 | ₩16,368 | ₩18,038 | +3.85% | 26.4만 |
|---|
| 2025.10.30 | ₩18,372 | ₩19,041 | ₩17,370 | ₩17,704 | -3.64% | 19.5만 |
|---|
| 2025.10.29 | ₩19,709 | ₩19,709 | ₩18,038 | ₩18,038 | -8.47% | 33.1만 |
|---|
| 2025.10.28 | ₩20,043 | ₩20,377 | ₩19,375 | ₩19,375 | -3.33% | 23.4만 |
|---|
| 2025.10.27 | ₩20,711 | ₩20,711 | ₩19,375 | ₩20,043 | -3.23% | 27.7만 |
|---|
| 2025.10.24 | ₩20,711 | ₩21,045 | ₩20,043 | ₩20,711 | 0.00% | 30만 |
|---|
| 2025.10.23 | ₩20,043 | ₩21,713 | ₩19,375 | ₩21,045 | +5.00% | 33.3만 |
|---|
| 2025.10.22 | ₩20,711 | ₩21,045 | ₩19,041 | ₩19,709 | -4.84% | 52.3만 |
|---|
| 2025.10.21 | ₩22,047 | ₩23,383 | ₩20,043 | ₩20,711 | -6.06% | 98.7만 |
|---|
| 2025.10.20 | ₩20,711 | ₩21,713 | ₩18,707 | ₩19,375 | -6.45% | 40.5만 |
|---|
| 2025.10.17 | ₩20,043 | ₩21,379 | ₩20,043 | ₩20,711 | +3.33% | 20.1만 |
|---|
| 2025.10.16 | ₩22,381 | ₩22,381 | ₩20,043 | ₩20,377 | -8.96% | 36만 |
|---|
| 2025.10.15 | ₩23,717 | ₩24,385 | ₩21,713 | ₩22,715 | -4.23% | 40.2만 |
|---|
| 2025.10.14 | ₩21,713 | ₩23,717 | ₩21,379 | ₩23,383 | +7.69% | 35.1만 |
|---|
| 2025.10.13 | ₩23,383 | ₩23,717 | ₩22,047 | ₩22,715 | -2.86% | 31.7만 |
|---|
| 2025.10.10 | ₩23,383 | ₩23,383 | ₩21,713 | ₩23,383 | 0.00% | 63.3만 |
|---|