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 | ₩2,402 | ₩2,616 | ₩2,402 | ₩2,576 | +7.22% | 15.2만 |
| 2026.10.08 | ₩2,242 | ₩2,402 | ₩2,135 | ₩2,389 | +6.55% | 12.3만 |
| 2026.10.07 | ₩2,162 | ₩2,282 | ₩2,082 | ₩2,189 | +1.23% | 11.1만 |
| 2026.10.06 | ₩2,082 | ₩2,215 | ₩2,055 | ₩2,122 | +1.92% | 7만 |
| 2026.10.05 | ₩2,028 | ₩2,122 | ₩1,988 | ₩2,082 | +2.63% | 22.3만 |
| 2026.10.02 | ₩2,415 | ₩2,482 | ₩2,055 | ₩2,135 | -11.60% | 22.7만 |
| 2026.10.01 | ₩2,589 | ₩3,043 | ₩2,189 | ₩2,375 | -8.25% | 116.8만 |
| 2026.09.30 | ₩2,696 | ₩2,696 | ₩2,456 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,496 |
| -7.43% |
| 22.6만 |
| 2026.09.29 | ₩2,709 | ₩2,829 | ₩2,482 | ₩2,482 | -8.37% | 23.6만 |
|---|
| 2026.09.28 | ₩2,656 | ₩2,749 | ₩2,536 | ₩2,696 | +1.51% | 9.8만 |
|---|
| 2026.09.25 | ₩2,562 | ₩2,776 | ₩2,562 | ₩2,656 | +3.65% | 20.3만 |
|---|
| 2026.09.24 | ₩2,616 | ₩2,616 | ₩2,482 | ₩2,496 | -4.59% | 8.6만 |
|---|
| 2026.09.23 | ₩2,682 | ₩2,749 | ₩2,576 | ₩2,602 | -2.99% | 6.5만 |
|---|
| 2026.09.22 | ₩2,576 | ₩2,803 | ₩2,549 | ₩2,709 | +5.18% | 18.5만 |
|---|
| 2026.09.21 | ₩2,709 | ₩2,749 | ₩2,536 | ₩2,536 | -6.40% | 11.2만 |
|---|
| 2026.09.18 | ₩2,682 | ₩2,803 | ₩2,669 | ₩2,709 | +1.00% | 6만 |
|---|
| 2026.09.17 | ₩2,776 | ₩2,803 | ₩2,669 | ₩2,709 | -2.40% | 7.7만 |
|---|
| 2026.09.16 | ₩2,816 | ₩2,869 | ₩2,669 | ₩2,722 | -3.32% | 6.6만 |
|---|
| 2026.09.15 | ₩2,923 | ₩2,976 | ₩2,789 | ₩2,829 | -3.20% | 9.6만 |
|---|
| 2026.09.14 | ₩3,069 | ₩3,096 | ₩2,896 | ₩2,896 | -5.65% | 15.6만 |
|---|
| 2026.09.11 | ₩3,203 | ₩3,323 | ₩3,083 | ₩3,109 | -2.92% | 7.9만 |
|---|
| 2026.09.10 | ₩3,296 | ₩3,523 | ₩3,149 | ₩3,190 | -3.24% | 10.2만 |
|---|
| 2026.09.09 | ₩3,550 | ₩3,683 | ₩3,323 | ₩3,323 | -6.39% | 8.3만 |
|---|
| 2026.09.08 | ₩3,657 | ₩3,683 | ₩3,470 | ₩3,603 | -1.46% | 4.8만 |
|---|
| 2026.09.04 | ₩3,857 | ₩4,004 | ₩3,657 | ₩3,683 | -4.50% | 3.5만 |
|---|
| 2026.09.03 | ₩3,950 | ₩4,070 | ₩3,817 | ₩3,977 | +0.68% | 4.2만 |
|---|
| 2026.09.02 | ₩3,657 | ₩3,924 | ₩3,657 | ₩3,924 | +7.30% | 6.1만 |
|---|
| 2026.09.01 | ₩3,723 | ₩3,737 | ₩3,496 | ₩3,617 | -2.87% | 7.1만 |
|---|
| 2026.08.31 | ₩4,017 | ₩4,124 | ₩3,737 | ₩3,763 | -6.31% | 11.6만 |
|---|
| 2026.08.28 | ₩4,177 | ₩4,257 | ₩4,004 | ₩4,070 | -2.56% | 3.5만 |
|---|
| 2026.08.27 | ₩3,990 | ₩4,337 | ₩3,990 | ₩4,137 | +3.68% | 6.9만 |
|---|
| 2026.08.26 | ₩4,044 | ₩4,084 | ₩4,004 | ₩4,030 | -0.33% | 1.8만 |
|---|
| 2026.08.25 | ₩3,924 | ₩4,164 | ₩3,924 | ₩4,124 | +5.10% | 3만 |
|---|
| 2026.08.24 | ₩4,110 | ₩4,150 | ₩3,897 | ₩3,950 | -3.90% | 4.4만 |
|---|
| 2026.08.21 | ₩4,057 | ₩4,164 | ₩3,964 | ₩4,097 | +0.99% | 10.6만 |
|---|
| 2026.08.20 | ₩4,244 | ₩4,270 | ₩4,004 | ₩4,004 | -5.66% | 5.5만 |
|---|
| 2026.08.19 | ₩4,084 | ₩4,257 | ₩4,017 | ₩4,257 | +4.25% | 5.1만 |
|---|
| 2026.08.18 | ₩4,270 | ₩4,270 | ₩4,097 | ₩4,110 | -3.75% | 9.2만 |
|---|
| 2026.08.17 | ₩4,577 | ₩4,671 | ₩4,004 | ₩4,270 | -6.71% | 27.2만 |
|---|
| 2026.08.14 | ₩4,738 | ₩5,098 | ₩4,698 | ₩4,911 | +3.66% | 10.9만 |
|---|
| 2026.08.13 | ₩5,004 | ₩5,231 | ₩4,858 | ₩4,938 | -1.33% | 6.2만 |
|---|
| 2026.08.12 | ₩5,071 | ₩5,285 | ₩4,938 | ₩4,938 | -2.63% | 6.6만 |
|---|
| 2026.08.11 | ₩5,058 | ₩5,138 | ₩4,871 | ₩5,111 | +1.06% | 6.3만 |
|---|
| 2026.08.10 | ₩5,071 | ₩5,378 | ₩5,071 | ₩5,125 | +1.05% | 4.7만 |
|---|
| 2026.08.07 | ₩5,045 | ₩5,285 | ₩5,031 | ₩5,111 | +1.32% | 6.8만 |
|---|
| 2026.08.06 | ₩5,125 | ₩5,325 | ₩5,004 | ₩5,151 | +0.52% | 4.6만 |
|---|
| 2026.08.05 | ₩5,458 | ₩5,472 | ₩5,058 | ₩5,218 | -4.40% | 6.4만 |
|---|
| 2026.08.04 | ₩4,698 | ₩5,552 | ₩4,698 | ₩5,285 | +12.50% | 13.9만 |
|---|
| 2026.08.03 | ₩5,071 | ₩5,165 | ₩4,444 | ₩4,698 | -7.37% | 14.6만 |
|---|
| 2026.07.31 | ₩4,871 | ₩5,271 | ₩4,831 | ₩5,165 | +6.03% | 9.6만 |
|---|
| 2026.07.30 | ₩4,924 | ₩4,924 | ₩4,738 | ₩4,871 | -1.08% | 5.2만 |
|---|
| 2026.07.29 | ₩5,031 | ₩5,031 | ₩4,738 | ₩4,844 | -3.71% | 9.4만 |
|---|
| 2026.07.28 | ₩5,045 | ₩5,058 | ₩4,804 | ₩5,018 | -0.53% | 5.5만 |
|---|
| 2026.07.27 | ₩5,111 | ₩5,218 | ₩4,938 | ₩4,978 | -2.61% | 4.9만 |
|---|
| 2026.07.24 | ₩5,085 | ₩5,338 | ₩5,085 | ₩5,111 | +0.52% | 6.8만 |
|---|
| 2026.07.23 | ₩5,031 | ₩5,191 | ₩4,964 | ₩5,045 | +0.27% | 6.4만 |
|---|
| 2026.07.22 | ₩5,205 | ₩5,245 | ₩5,031 | ₩5,098 | -2.05% | 5.8만 |
|---|
| 2026.07.21 | ₩5,218 | ₩5,445 | ₩5,178 | ₩5,231 | +0.26% | 7.5만 |
|---|
| 2026.07.20 | ₩4,924 | ₩5,111 | ₩4,924 | ₩5,111 | +3.79% | 7.1만 |
|---|
| 2026.07.17 | ₩5,151 | ₩5,285 | ₩4,778 | ₩4,991 | -3.11% | 21.5만 |
|---|
| 2026.07.16 | ₩5,405 | ₩5,458 | ₩5,085 | ₩5,205 | -3.70% | 8.2만 |
|---|
| 2026.07.15 | ₩5,712 | ₩5,752 | ₩5,165 | ₩5,445 | -4.67% | 15.4만 |
|---|
| 2026.07.14 | ₩5,672 | ₩5,899 | ₩5,525 | ₩5,712 | +0.71% | 37.1만 |
|---|
| 2026.07.13 | ₩5,392 | ₩5,819 | ₩5,338 | ₩5,565 | +3.22% | 37.5만 |
|---|
| 2026.07.10 | ₩5,338 | ₩5,512 | ₩5,178 | ₩5,338 | 0.00% | 7만 |
|---|
| 2026.07.09 | ₩5,085 | ₩5,351 | ₩5,045 | ₩5,338 | +4.99% | 4.7만 |
|---|
| 2026.07.08 | ₩5,151 | ₩5,285 | ₩4,938 | ₩5,098 | -1.04% | 8.4만 |
|---|
| 2026.07.07 | ₩5,378 | ₩5,432 | ₩5,205 | ₩5,231 | -2.73% | 8.4만 |
|---|
| 2026.07.06 | ₩5,285 | ₩5,472 | ₩5,111 | ₩5,405 | +2.27% | 16.6만 |
|---|
| 2026.07.02 | ₩5,538 | ₩5,618 | ₩5,125 | ₩5,311 | -4.10% | 22.3만 |
|---|
| 2026.07.01 | ₩5,859 | ₩6,019 | ₩5,538 | ₩5,552 | -5.24% | 13.9만 |
|---|
| 2026.06.30 | ₩5,752 | ₩5,912 | ₩5,605 | ₩5,832 | +1.39% | 16.4만 |
|---|
| 2026.06.29 | ₩5,618 | ₩5,845 | ₩5,432 | ₩5,725 | +1.90% | 25.1만 |
|---|
| 2026.06.26 | ₩5,672 | ₩5,939 | ₩5,512 | ₩5,605 | -1.18% | 28.6만 |
|---|
| 2026.06.25 | ₩5,351 | ₩5,872 | ₩5,178 | ₩5,685 | +6.23% | 103.3만 |
|---|
| 2026.06.24 | ₩5,432 | ₩5,578 | ₩5,205 | ₩5,285 | -2.70% | 9.6만 |
|---|
| 2026.06.23 | ₩5,218 | ₩5,685 | ₩5,218 | ₩5,445 | +4.35% | 15.2만 |
|---|
| 2026.06.22 | ₩5,512 | ₩5,578 | ₩5,271 | ₩5,311 | -3.63% | 39.3만 |
|---|
| 2026.06.18 | ₩5,792 | ₩5,845 | ₩5,472 | ₩5,605 | -3.23% | 21.5만 |
|---|
| 2026.06.17 | ₩6,085 | ₩6,099 | ₩5,712 | ₩5,752 | -5.48% | 17.8만 |
|---|
| 2026.06.16 | ₩6,472 | ₩6,713 | ₩6,099 | ₩6,099 | -5.77% | 24만 |
|---|
| 2026.06.15 | ₩6,846 | ₩6,953 | ₩6,392 | ₩6,472 | -5.46% | 29.6만 |
|---|
| 2026.06.12 | ₩7,113 | ₩7,287 | ₩6,673 | ₩6,686 | -6.00% | 9.8만 |
|---|
| 2026.06.11 | ₩7,073 | ₩7,340 | ₩6,980 | ₩7,233 | +2.26% | 7.7만 |
|---|
| 2026.06.10 | ₩7,273 | ₩7,674 | ₩7,073 | ₩7,193 | -1.10% | 12.6만 |
|---|
| 2026.06.09 | ₩7,220 | ₩7,714 | ₩6,819 | ₩7,340 | +1.66% | 10.9만 |
|---|
| 2026.06.08 | ₩7,060 | ₩7,820 | ₩7,020 | ₩7,380 | +4.54% | 14.5만 |
|---|
| 2026.06.05 | ₩7,473 | ₩7,500 | ₩6,900 | ₩7,220 | -3.39% | 12만 |
|---|
| 2026.06.04 | ₩7,220 | ₩8,047 | ₩7,086 | ₩7,674 | +6.28% | 10.3만 |
|---|
| 2026.06.03 | ₩7,260 | ₩7,300 | ₩6,953 | ₩7,233 | -0.37% | 10.6만 |
|---|
| 2026.06.02 | ₩7,500 | ₩7,700 | ₩7,153 | ₩7,300 | -2.67% | 12.2만 |
|---|
| 2026.06.01 | ₩7,767 | ₩7,994 | ₩7,607 | ₩7,607 | -2.06% | 11.9만 |
|---|
| 2026.05.29 | ₩8,514 | ₩8,541 | ₩7,740 | ₩7,767 | -8.78% | 19.1만 |
|---|
| 2026.05.28 | ₩8,674 | ₩8,755 | ₩8,207 | ₩8,581 | -1.08% | 14.8만 |
|---|
| 2026.05.27 | ₩8,848 | ₩9,315 | ₩8,541 | ₩8,861 | +0.15% | 10.8만 |
|---|
| 2026.05.26 | ₩9,075 | ₩9,529 | ₩8,755 | ₩8,808 | -2.94% | 10.4만 |
|---|
| 2026.05.22 | ₩9,182 | ₩9,542 | ₩8,795 | ₩8,795 | -4.22% | 12.8만 |
|---|
| 2026.05.21 | ₩8,674 | ₩9,742 | ₩8,674 | ₩9,195 | +6.00% | 28.6만 |
|---|
| 2026.05.20 | ₩7,820 | ₩8,848 | ₩7,780 | ₩8,581 | +9.73% | 22.8만 |
|---|
| 2026.05.19 | ₩7,967 | ₩8,207 | ₩7,473 | ₩7,780 | -2.35% | 14.2만 |
|---|
| 2026.05.18 | ₩6,966 | ₩8,047 | ₩6,873 | ₩7,794 | +11.88% | 27.7만 |
|---|
| 2026.05.15 | ₩7,433 | ₩7,567 | ₩6,739 | ₩7,006 | -5.75% | 17.2만 |
|---|
| 2026.05.14 | ₩7,607 | ₩7,914 | ₩7,073 | ₩7,687 | +1.05% | 16.2만 |
|---|
| 2026.05.13 | ₩7,767 | ₩7,874 | ₩7,553 | ₩7,607 | -2.06% | 11.3만 |
|---|
| 2026.05.12 | ₩8,021 | ₩8,021 | ₩7,660 | ₩7,807 | -2.66% | 9.3만 |
|---|
| 2026.05.11 | ₩8,101 | ₩8,327 | ₩7,874 | ₩8,061 | -0.49% | 13.6만 |
|---|
| 2026.05.08 | ₩8,061 | ₩8,408 | ₩7,767 | ₩8,167 | +1.32% | 10.9만 |
|---|
| 2026.05.07 | ₩8,381 | ₩8,634 | ₩7,767 | ₩7,940 | -5.25% | 11.1만 |
|---|
| 2026.05.06 | ₩8,074 | ₩8,234 | ₩7,780 | ₩8,007 | -0.83% | 17.6만 |
|---|
| 2026.05.05 | ₩8,594 | ₩8,781 | ₩8,274 | ₩8,301 | -3.42% | 10.3만 |
|---|
| 2026.05.04 | ₩8,007 | ₩8,875 | ₩8,007 | ₩8,408 | +5.00% | 13.6만 |
|---|
| 2026.05.01 | ₩8,141 | ₩8,207 | ₩7,780 | ₩8,127 | -0.16% | 8.5만 |
|---|
| 2026.04.30 | ₩7,433 | ₩8,274 | ₩7,340 | ₩8,194 | +10.23% | 11.1만 |
|---|
| 2026.04.29 | ₩8,141 | ₩8,261 | ₩7,340 | ₩7,473 | -8.20% | 12.8만 |
|---|
| 2026.04.28 | ₩7,834 | ₩8,194 | ₩7,567 | ₩7,940 | +1.36% | 11.3만 |
|---|
| 2026.04.27 | ₩8,554 | ₩8,701 | ₩7,914 | ₩7,994 | -6.55% | 22.1만 |
|---|
| 2026.04.24 | ₩9,715 | ₩9,742 | ₩8,541 | ₩8,808 | -9.34% | 23.1만 |
|---|
| 2026.04.23 | ₩10,142 | ₩10,169 | ₩9,128 | ₩9,715 | -4.21% | 21.5만 |
|---|
| 2026.04.22 | ₩9,355 | ₩10,676 | ₩9,355 | ₩10,169 | +8.70% | 43.2만 |
|---|
| 2026.04.21 | ₩10,009 | ₩10,142 | ₩9,208 | ₩9,529 | -4.80% | 34.9만 |
|---|
| 2026.04.20 | ₩8,741 | ₩9,889 | ₩8,488 | ₩9,742 | +11.45% | 69.4만 |
|---|
| 2026.04.17 | ₩8,021 | ₩8,594 | ₩7,687 | ₩8,528 | +6.32% | 26.3만 |
|---|
| 2026.04.16 | ₩7,367 | ₩7,980 | ₩7,313 | ₩7,940 | +7.79% | 34.1만 |
|---|
| 2026.04.15 | ₩7,393 | ₩8,074 | ₩6,993 | ₩7,540 | +1.99% | 47.8만 |
|---|
| 2026.04.14 | ₩8,034 | ₩8,047 | ₩6,940 | ₩7,246 | -9.80% | 57.6만 |
|---|
| 2026.04.13 | ₩6,472 | ₩7,634 | ₩6,152 | ₩7,220 | +11.55% | 67.5만 |
|---|
| 2026.04.10 | ₩5,525 | ₩7,140 | ₩5,472 | ₩6,406 | +15.94% | 131.4만 |
|---|
| 2026.04.09 | ₩4,177 | ₩5,472 | ₩4,177 | ₩5,231 | +25.24% | 84.9만 |
|---|
| 2026.04.08 | ₩4,230 | ₩4,431 | ₩4,017 | ₩4,230 | 0.00% | 104.1만 |
|---|
| 2026.04.07 | ₩4,324 | ₩4,671 | ₩3,870 | ₩3,897 | -9.88% | 246.1만 |
|---|
| 2026.04.06 | ₩4,671 | ₩5,125 | ₩4,337 | ₩4,444 | -4.86% | 55.2만 |
|---|
| 2026.04.02 | ₩5,004 | ₩5,085 | ₩4,404 | ₩4,751 | -5.07% | 61.7만 |
|---|
| 2026.04.01 | ₩5,004 | ₩5,338 | ₩4,337 | ₩5,338 | +6.67% | 86.6만 |
|---|
| 2026.03.31 | ₩5,672 | ₩6,005 | ₩5,338 | ₩5,338 | -5.88% | 102.2만 |
|---|
| 2026.03.30 | ₩7,674 | ₩7,674 | ₩7,006 | ₩7,006 | -8.70% | 14.8만 |
|---|
| 2026.03.27 | ₩8,007 | ₩8,007 | ₩7,674 | ₩7,674 | -4.17% | 14.5만 |
|---|
| 2026.03.26 | ₩8,007 | ₩8,341 | ₩8,007 | ₩8,007 | 0.00% | 8.4만 |
|---|
| 2026.03.25 | ₩8,007 | ₩8,341 | ₩8,007 | ₩8,341 | +4.17% | 13.5만 |
|---|
| 2026.03.24 | ₩8,007 | ₩8,341 | ₩7,674 | ₩8,007 | 0.00% | 8.5만 |
|---|
| 2026.03.23 | ₩8,007 | ₩8,341 | ₩8,007 | ₩8,007 | 0.00% | 12만 |
|---|
| 2026.03.20 | ₩8,007 | ₩8,341 | ₩8,007 | ₩8,341 | +4.17% | 17.5만 |
|---|
| 2026.03.19 | ₩8,007 | ₩8,341 | ₩7,674 | ₩8,007 | 0.00% | 14.3만 |
|---|
| 2026.03.18 | ₩8,341 | ₩8,674 | ₩8,007 | ₩8,007 | -4.00% | 17만 |
|---|
| 2026.03.17 | ₩8,674 | ₩8,674 | ₩8,341 | ₩8,341 | -3.85% | 13만 |
|---|
| 2026.03.16 | ₩9,008 | ₩9,008 | ₩8,674 | ₩8,674 | -3.70% | 10.5만 |
|---|
| 2026.03.13 | ₩9,342 | ₩9,342 | ₩8,007 | ₩8,341 | -10.71% | 33.1만 |
|---|
| 2026.03.12 | ₩10,343 | ₩11,010 | ₩9,675 | ₩9,675 | -6.45% | 21.9만 |
|---|
| 2026.03.11 | ₩10,009 | ₩10,343 | ₩10,009 | ₩10,343 | +3.33% | 7.3만 |
|---|
| 2026.03.10 | ₩9,675 | ₩10,343 | ₩9,675 | ₩10,009 | +3.45% | 10.9만 |
|---|
| 2026.03.09 | ₩9,342 | ₩10,009 | ₩9,342 | ₩10,009 | +7.14% | 14.7만 |
|---|
| 2026.03.06 | ₩10,009 | ₩10,009 | ₩9,342 | ₩9,675 | -3.33% | 12.7만 |
|---|
| 2026.03.05 | ₩10,343 | ₩10,343 | ₩9,675 | ₩10,009 | -3.23% | 11.6만 |
|---|
| 2026.03.04 | ₩9,675 | ₩10,343 | ₩9,675 | ₩10,343 | +6.90% | 19.5만 |
|---|
| 2026.03.03 | ₩9,675 | ₩10,009 | ₩9,008 | ₩9,675 | 0.00% | 19.7만 |
|---|
| 2026.03.02 | ₩9,675 | ₩10,343 | ₩9,342 | ₩10,009 | +3.45% | 14.7만 |
|---|
| 2026.02.27 | ₩10,676 | ₩10,676 | ₩9,675 | ₩10,009 | -6.25% | 21.2만 |
|---|
| 2026.02.26 | ₩10,343 | ₩11,010 | ₩10,009 | ₩10,676 | +3.23% | 28.2만 |
|---|
| 2026.02.25 | ₩9,342 | ₩11,677 | ₩9,008 | ₩10,009 | +7.14% | 60.6만 |
|---|
| 2026.02.24 | ₩9,008 | ₩9,675 | ₩8,674 | ₩9,342 | +3.70% | 13.6만 |
|---|
| 2026.02.23 | ₩9,342 | ₩9,342 | ₩9,008 | ₩9,008 | -3.57% | 12.2만 |
|---|
| 2026.02.20 | ₩10,009 | ₩10,009 | ₩9,342 | ₩9,342 | -6.67% | 14.9만 |
|---|
| 2026.02.19 | ₩9,675 | ₩10,009 | ₩9,008 | ₩9,675 | 0.00% | 18.4만 |
|---|
| 2026.02.18 | ₩9,342 | ₩9,675 | ₩9,008 | ₩9,342 | 0.00% | 10.3만 |
|---|
| 2026.02.17 | ₩9,342 | ₩9,675 | ₩9,008 | ₩9,342 | 0.00% | 16.9만 |
|---|
| 2026.02.13 | ₩9,008 | ₩9,675 | ₩8,674 | ₩9,342 | +3.70% | 25.2만 |
|---|
| 2026.02.12 | ₩9,008 | ₩9,342 | ₩8,674 | ₩8,674 | -3.70% | 15.4만 |
|---|
| 2026.02.11 | ₩9,008 | ₩9,008 | ₩8,341 | ₩9,008 | 0.00% | 17.7만 |
|---|
| 2026.02.10 | ₩8,674 | ₩9,342 | ₩8,674 | ₩8,674 | 0.00% | 32.5만 |
|---|
| 2026.02.09 | ₩8,341 | ₩8,674 | ₩8,007 | ₩8,341 | 0.00% | 25.7만 |
|---|
| 2026.02.06 | ₩7,674 | ₩8,674 | ₩7,340 | ₩8,674 | +13.04% | 33.9만 |
|---|
| 2026.02.05 | ₩8,007 | ₩8,007 | ₩7,340 | ₩7,674 | -4.17% | 20.4만 |
|---|
| 2026.02.04 | ₩8,007 | ₩8,007 | ₩7,674 | ₩8,007 | 0.00% | 22.7만 |
|---|
| 2026.02.03 | ₩8,007 | ₩8,007 | ₩7,340 | ₩8,007 | 0.00% | 26.3만 |
|---|
| 2026.02.02 | ₩8,007 | ₩8,674 | ₩7,006 | ₩8,007 | 0.00% | 79.3만 |
|---|
| 2026.01.30 | ₩8,007 | ₩8,007 | ₩7,674 | ₩7,674 | -4.17% | 41.5만 |
|---|
| 2026.01.29 | ₩8,341 | ₩8,341 | ₩7,340 | ₩8,341 | 0.00% | 62.4만 |
|---|
| 2026.01.28 | ₩8,007 | ₩8,341 | ₩7,674 | ₩8,341 | +4.17% | 45.2만 |
|---|
| 2026.01.27 | ₩8,341 | ₩8,341 | ₩7,340 | ₩8,007 | -4.00% | 93.1만 |
|---|
| 2026.01.26 | ₩9,008 | ₩9,008 | ₩8,007 | ₩8,674 | -3.70% | 105.7만 |
|---|
| 2026.01.23 | ₩9,342 | ₩9,675 | ₩9,008 | ₩9,008 | -3.57% | 84.2만 |
|---|
| 2026.01.22 | ₩10,343 | ₩10,676 | ₩8,674 | ₩9,675 | -6.45% | 231.6만 |
|---|
| 2026.01.21 | ₩9,675 | ₩10,009 | ₩9,342 | ₩9,675 | 0.00% | 51.9만 |
|---|
| 2026.01.20 | ₩9,675 | ₩10,343 | ₩9,342 | ₩9,675 | 0.00% | 58.9만 |
|---|
| 2026.01.16 | ₩9,342 | ₩10,009 | ₩8,674 | ₩9,675 | +3.57% | 83.1만 |
|---|
| 2026.01.15 | ₩10,009 | ₩10,009 | ₩9,008 | ₩9,342 | -6.67% | 104.8만 |
|---|
| 2026.01.14 | ₩10,009 | ₩10,009 | ₩8,341 | ₩9,675 | -3.33% | 380.7만 |
|---|
| 2026.01.13 | ₩16,682 | ₩16,682 | ₩15,681 | ₩15,681 | -6.00% | 20.4만 |
|---|
| 2026.01.12 | ₩16,682 | ₩17,015 | ₩15,681 | ₩16,348 | -2.00% | 35.1만 |
|---|
| 2026.01.09 | ₩19,684 | ₩20,018 | ₩18,683 | ₩18,683 | -5.08% | 27.5만 |
|---|
| 2026.01.08 | ₩20,018 | ₩20,352 | ₩19,351 | ₩19,684 | -1.67% | 13.9만 |
|---|
| 2026.01.07 | ₩19,017 | ₩20,352 | ₩18,683 | ₩20,352 | +7.02% | 15.3만 |
|---|
| 2026.01.06 | ₩19,017 | ₩19,351 | ₩18,016 | ₩18,683 | -1.75% | 12.7만 |
|---|
| 2026.01.05 | ₩19,017 | ₩19,351 | ₩18,016 | ₩18,683 | -1.75% | 13.5만 |
|---|
| 2026.01.02 | ₩17,349 | ₩18,683 | ₩17,349 | ₩18,683 | +7.69% | 11.1만 |
|---|
| 2025.12.31 | ₩18,016 | ₩18,683 | ₩16,682 | ₩17,015 | -5.56% | 21.1만 |
|---|
| 2025.12.30 | ₩18,016 | ₩18,350 | ₩18,016 | ₩18,016 | 0.00% | 8.6만 |
|---|
| 2025.12.29 | ₩19,017 | ₩19,017 | ₩18,016 | ₩18,350 | -3.51% | 11.2만 |
|---|
| 2025.12.26 | ₩19,017 | ₩19,351 | ₩18,683 | ₩19,351 | +1.75% | 7.8만 |
|---|
| 2025.12.24 | ₩19,017 | ₩19,351 | ₩18,350 | ₩19,017 | 0.00% | 6.1만 |
|---|
| 2025.12.23 | ₩19,684 | ₩19,684 | ₩18,016 | ₩18,350 | -6.78% | 15.1만 |
|---|
| 2025.12.22 | ₩19,017 | ₩20,018 | ₩19,017 | ₩19,684 | +3.51% | 11.4만 |
|---|
| 2025.12.19 | ₩18,683 | ₩19,351 | ₩17,683 | ₩19,017 | +1.79% | 20.7만 |
|---|
| 2025.12.18 | ₩19,684 | ₩20,018 | ₩18,016 | ₩18,350 | -6.78% | 20.5만 |
|---|
| 2025.12.17 | ₩20,685 | ₩21,686 | ₩19,017 | ₩19,351 | -6.45% | 21.3만 |
|---|
| 2025.12.16 | ₩20,685 | ₩21,352 | ₩20,018 | ₩21,352 | +3.23% | 11.2만 |
|---|
| 2025.12.15 | ₩23,021 | ₩23,354 | ₩20,352 | ₩20,685 | -10.14% | 22.9만 |
|---|
| 2025.12.12 | ₩24,355 | ₩25,356 | ₩22,020 | ₩22,687 | -6.85% | 24.1만 |
|---|
| 2025.12.11 | ₩22,353 | ₩24,022 | ₩22,020 | ₩24,022 | +7.46% | 27.9만 |
|---|
| 2025.12.10 | ₩22,353 | ₩22,687 | ₩21,686 | ₩22,353 | 0.00% | 11.2만 |
|---|
| 2025.12.09 | ₩21,019 | ₩23,354 | ₩21,019 | ₩22,353 | +6.35% | 24.8만 |
|---|
| 2025.12.08 | ₩22,020 | ₩22,020 | ₩20,352 | ₩21,019 | -4.55% | 20.2만 |
|---|
| 2025.12.05 | ₩21,686 | ₩23,354 | ₩21,019 | ₩21,686 | 0.00% | 34.6만 |
|---|
| 2025.12.04 | ₩20,018 | ₩22,020 | ₩20,018 | ₩22,020 | +10.00% | 37.1만 |
|---|
| 2025.12.03 | ₩19,684 | ₩20,018 | ₩19,017 | ₩20,018 | +1.69% | 10.8만 |
|---|
| 2025.12.02 | ₩19,351 | ₩19,684 | ₩19,017 | ₩19,684 | +1.72% | 11.5만 |
|---|
| 2025.12.01 | ₩20,352 | ₩20,352 | ₩18,350 | ₩19,351 | -4.92% | 20.3만 |
|---|
| 2025.11.28 | ₩20,018 | ₩21,019 | ₩20,018 | ₩20,352 | +1.67% | 13.7만 |
|---|
| 2025.11.26 | ₩19,017 | ₩21,019 | ₩19,017 | ₩20,018 | +5.26% | 33.9만 |
|---|
| 2025.11.25 | ₩19,017 | ₩19,351 | ₩18,350 | ₩18,683 | -1.75% | 10.4만 |
|---|
| 2025.11.24 | ₩18,350 | ₩19,684 | ₩17,683 | ₩19,351 | +5.45% | 34.1만 |
|---|
| 2025.11.21 | ₩16,348 | ₩17,683 | ₩16,014 | ₩17,683 | +8.16% | 17.7만 |
|---|
| 2025.11.20 | ₩18,350 | ₩18,683 | ₩16,014 | ₩16,348 | -10.91% | 98.2만 |
|---|
| 2025.11.19 | ₩17,015 | ₩17,015 | ₩16,014 | ₩16,348 | -3.92% | 11.4만 |
|---|
| 2025.11.18 | ₩16,014 | ₩17,349 | ₩16,014 | ₩17,015 | +6.25% | 11.2만 |
|---|
| 2025.11.17 | ₩18,683 | ₩18,683 | ₩15,347 | ₩16,014 | -14.29% | 36만 |
|---|
| 2025.11.14 | ₩17,015 | ₩17,683 | ₩16,682 | ₩17,015 | 0.00% | 9.8만 |
|---|
| 2025.11.13 | ₩17,683 | ₩18,350 | ₩16,682 | ₩17,349 | -1.89% | 12.3만 |
|---|
| 2025.11.12 | ₩19,017 | ₩19,017 | ₩18,016 | ₩18,683 | -1.75% | 12.4만 |
|---|
| 2025.11.11 | ₩18,683 | ₩19,351 | ₩18,016 | ₩19,017 | +1.79% | 10.3만 |
|---|
| 2025.11.10 | ₩18,350 | ₩19,017 | ₩18,016 | ₩18,683 | +1.82% | 15.3만 |
|---|
| 2025.11.07 | ₩17,349 | ₩18,016 | ₩16,348 | ₩18,016 | +3.85% | 16.7만 |
|---|
| 2025.11.06 | ₩19,351 | ₩19,351 | ₩17,015 | ₩17,015 | -12.07% | 29.6만 |
|---|
| 2025.11.05 | ₩17,015 | ₩18,016 | ₩16,682 | ₩18,016 | +5.88% | 20.5만 |
|---|
| 2025.11.04 | ₩17,015 | ₩17,349 | ₩16,348 | ₩17,015 | 0.00% | 15.5만 |
|---|
| 2025.11.03 | ₩18,350 | ₩18,350 | ₩16,682 | ₩17,349 | -5.45% | 15.1만 |
|---|
| 2025.10.31 | ₩17,349 | ₩18,350 | ₩16,348 | ₩18,016 | +3.85% | 26.4만 |
|---|
| 2025.10.30 | ₩18,350 | ₩19,017 | ₩17,349 | ₩17,683 | -3.64% | 19.5만 |
|---|
| 2025.10.29 | ₩19,684 | ₩19,684 | ₩18,016 | ₩18,016 | -8.47% | 33.1만 |
|---|
| 2025.10.28 | ₩20,018 | ₩20,352 | ₩19,351 | ₩19,351 | -3.33% | 23.4만 |
|---|
| 2025.10.27 | ₩20,685 | ₩20,685 | ₩19,351 | ₩20,018 | -3.23% | 27.7만 |
|---|
| 2025.10.24 | ₩20,685 | ₩21,019 | ₩20,018 | ₩20,685 | 0.00% | 30만 |
|---|
| 2025.10.23 | ₩20,018 | ₩21,686 | ₩19,351 | ₩21,019 | +5.00% | 33.3만 |
|---|
| 2025.10.22 | ₩20,685 | ₩21,019 | ₩19,017 | ₩19,684 | -4.84% | 52.3만 |
|---|
| 2025.10.21 | ₩22,020 | ₩23,354 | ₩20,018 | ₩20,685 | -6.06% | 98.7만 |
|---|
| 2025.10.20 | ₩20,685 | ₩21,686 | ₩18,683 | ₩19,351 | -6.45% | 40.5만 |
|---|
| 2025.10.17 | ₩20,018 | ₩21,352 | ₩20,018 | ₩20,685 | +3.33% | 20.1만 |
|---|
| 2025.10.16 | ₩22,353 | ₩22,353 | ₩20,018 | ₩20,352 | -8.96% | 36만 |
|---|
| 2025.10.15 | ₩23,688 | ₩24,355 | ₩21,686 | ₩22,687 | -4.23% | 40.2만 |
|---|
| 2025.10.14 | ₩21,686 | ₩23,688 | ₩21,352 | ₩23,354 | +7.69% | 35.1만 |
|---|
| 2025.10.13 | ₩23,354 | ₩23,688 | ₩22,020 | ₩22,687 | -2.86% | 31.7만 |
|---|
| 2025.10.10 | ₩23,354 | ₩23,354 | ₩21,686 | ₩23,354 | 0.00% | 63.3만 |
|---|