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 | ₩2,401 | ₩2,615 | ₩2,401 | ₩2,575 | +7.22% | 15.2만 |
| 2026.10.08 | ₩2,241 | ₩2,401 | ₩2,135 | ₩2,388 | +6.55% | 12.3만 |
| 2026.10.07 | ₩2,161 | ₩2,281 | ₩2,081 | ₩2,188 | +1.23% | 11.1만 |
| 2026.10.06 | ₩2,081 | ₩2,215 | ₩2,055 | ₩2,121 | +1.92% | 7만 |
| 2026.10.05 | ₩2,028 | ₩2,121 | ₩1,988 | ₩2,081 | +2.63% | 22.3만 |
| 2026.10.02 | ₩2,415 | ₩2,481 | ₩2,055 | ₩2,135 | -11.60% | 22.7만 |
| 2026.10.01 | ₩2,588 | ₩3,042 | ₩2,188 | ₩2,375 | -8.25% | 116.8만 |
| 2026.09.30 | ₩2,695 | ₩2,695 | ₩2,455 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,495 |
| -7.43% |
| 22.6만 |
| 2026.09.29 | ₩2,708 | ₩2,828 | ₩2,481 | ₩2,481 | -8.37% | 23.6만 |
|---|
| 2026.09.28 | ₩2,655 | ₩2,748 | ₩2,535 | ₩2,695 | +1.51% | 9.8만 |
|---|
| 2026.09.25 | ₩2,561 | ₩2,775 | ₩2,561 | ₩2,655 | +3.65% | 20.3만 |
|---|
| 2026.09.24 | ₩2,615 | ₩2,615 | ₩2,481 | ₩2,495 | -4.59% | 8.6만 |
|---|
| 2026.09.23 | ₩2,682 | ₩2,748 | ₩2,575 | ₩2,602 | -2.99% | 6.5만 |
|---|
| 2026.09.22 | ₩2,575 | ₩2,802 | ₩2,548 | ₩2,708 | +5.18% | 18.5만 |
|---|
| 2026.09.21 | ₩2,708 | ₩2,748 | ₩2,535 | ₩2,535 | -6.40% | 11.2만 |
|---|
| 2026.09.18 | ₩2,682 | ₩2,802 | ₩2,668 | ₩2,708 | +1.00% | 6만 |
|---|
| 2026.09.17 | ₩2,775 | ₩2,802 | ₩2,668 | ₩2,708 | -2.40% | 7.7만 |
|---|
| 2026.09.16 | ₩2,815 | ₩2,868 | ₩2,668 | ₩2,722 | -3.32% | 6.6만 |
|---|
| 2026.09.15 | ₩2,922 | ₩2,975 | ₩2,788 | ₩2,828 | -3.20% | 9.6만 |
|---|
| 2026.09.14 | ₩3,068 | ₩3,095 | ₩2,895 | ₩2,895 | -5.65% | 15.6만 |
|---|
| 2026.09.11 | ₩3,202 | ₩3,322 | ₩3,082 | ₩3,108 | -2.92% | 7.9만 |
|---|
| 2026.09.10 | ₩3,295 | ₩3,522 | ₩3,148 | ₩3,189 | -3.24% | 10.2만 |
|---|
| 2026.09.09 | ₩3,549 | ₩3,682 | ₩3,322 | ₩3,322 | -6.39% | 8.3만 |
|---|
| 2026.09.08 | ₩3,655 | ₩3,682 | ₩3,469 | ₩3,602 | -1.46% | 4.8만 |
|---|
| 2026.09.04 | ₩3,856 | ₩4,002 | ₩3,655 | ₩3,682 | -4.50% | 3.5만 |
|---|
| 2026.09.03 | ₩3,949 | ₩4,069 | ₩3,816 | ₩3,976 | +0.68% | 4.2만 |
|---|
| 2026.09.02 | ₩3,655 | ₩3,922 | ₩3,655 | ₩3,922 | +7.30% | 6.1만 |
|---|
| 2026.09.01 | ₩3,722 | ₩3,736 | ₩3,495 | ₩3,615 | -2.87% | 7.1만 |
|---|
| 2026.08.31 | ₩4,016 | ₩4,122 | ₩3,736 | ₩3,762 | -6.31% | 11.6만 |
|---|
| 2026.08.28 | ₩4,176 | ₩4,256 | ₩4,002 | ₩4,069 | -2.56% | 3.5만 |
|---|
| 2026.08.27 | ₩3,989 | ₩4,336 | ₩3,989 | ₩4,136 | +3.68% | 6.9만 |
|---|
| 2026.08.26 | ₩4,042 | ₩4,082 | ₩4,002 | ₩4,029 | -0.33% | 1.8만 |
|---|
| 2026.08.25 | ₩3,922 | ₩4,162 | ₩3,922 | ₩4,122 | +5.10% | 3만 |
|---|
| 2026.08.24 | ₩4,109 | ₩4,149 | ₩3,896 | ₩3,949 | -3.90% | 4.4만 |
|---|
| 2026.08.21 | ₩4,056 | ₩4,162 | ₩3,962 | ₩4,096 | +0.99% | 10.6만 |
|---|
| 2026.08.20 | ₩4,242 | ₩4,269 | ₩4,002 | ₩4,002 | -5.66% | 5.5만 |
|---|
| 2026.08.19 | ₩4,082 | ₩4,256 | ₩4,016 | ₩4,256 | +4.25% | 5.1만 |
|---|
| 2026.08.18 | ₩4,269 | ₩4,269 | ₩4,096 | ₩4,109 | -3.75% | 9.2만 |
|---|
| 2026.08.17 | ₩4,576 | ₩4,669 | ₩4,002 | ₩4,269 | -6.71% | 27.2만 |
|---|
| 2026.08.14 | ₩4,736 | ₩5,096 | ₩4,696 | ₩4,910 | +3.66% | 10.9만 |
|---|
| 2026.08.13 | ₩5,003 | ₩5,230 | ₩4,856 | ₩4,936 | -1.33% | 6.2만 |
|---|
| 2026.08.12 | ₩5,070 | ₩5,283 | ₩4,936 | ₩4,936 | -2.63% | 6.6만 |
|---|
| 2026.08.11 | ₩5,056 | ₩5,136 | ₩4,870 | ₩5,110 | +1.06% | 6.3만 |
|---|
| 2026.08.10 | ₩5,070 | ₩5,376 | ₩5,070 | ₩5,123 | +1.05% | 4.7만 |
|---|
| 2026.08.07 | ₩5,043 | ₩5,283 | ₩5,030 | ₩5,110 | +1.32% | 6.8만 |
|---|
| 2026.08.06 | ₩5,123 | ₩5,323 | ₩5,003 | ₩5,150 | +0.52% | 4.6만 |
|---|
| 2026.08.05 | ₩5,457 | ₩5,470 | ₩5,056 | ₩5,216 | -4.40% | 6.4만 |
|---|
| 2026.08.04 | ₩4,696 | ₩5,550 | ₩4,696 | ₩5,283 | +12.50% | 13.9만 |
|---|
| 2026.08.03 | ₩5,070 | ₩5,163 | ₩4,443 | ₩4,696 | -7.37% | 14.6만 |
|---|
| 2026.07.31 | ₩4,870 | ₩5,270 | ₩4,829 | ₩5,163 | +6.03% | 9.6만 |
|---|
| 2026.07.30 | ₩4,923 | ₩4,923 | ₩4,736 | ₩4,870 | -1.08% | 5.2만 |
|---|
| 2026.07.29 | ₩5,030 | ₩5,030 | ₩4,736 | ₩4,843 | -3.71% | 9.4만 |
|---|
| 2026.07.28 | ₩5,043 | ₩5,056 | ₩4,803 | ₩5,016 | -0.53% | 5.5만 |
|---|
| 2026.07.27 | ₩5,110 | ₩5,216 | ₩4,936 | ₩4,976 | -2.61% | 4.9만 |
|---|
| 2026.07.24 | ₩5,083 | ₩5,336 | ₩5,083 | ₩5,110 | +0.52% | 6.8만 |
|---|
| 2026.07.23 | ₩5,030 | ₩5,190 | ₩4,963 | ₩5,043 | +0.27% | 6.4만 |
|---|
| 2026.07.22 | ₩5,203 | ₩5,243 | ₩5,030 | ₩5,096 | -2.05% | 5.8만 |
|---|
| 2026.07.21 | ₩5,216 | ₩5,443 | ₩5,176 | ₩5,230 | +0.26% | 7.5만 |
|---|
| 2026.07.20 | ₩4,923 | ₩5,110 | ₩4,923 | ₩5,110 | +3.79% | 7.1만 |
|---|
| 2026.07.17 | ₩5,150 | ₩5,283 | ₩4,776 | ₩4,990 | -3.11% | 21.5만 |
|---|
| 2026.07.16 | ₩5,403 | ₩5,457 | ₩5,083 | ₩5,203 | -3.70% | 8.2만 |
|---|
| 2026.07.15 | ₩5,710 | ₩5,750 | ₩5,163 | ₩5,443 | -4.67% | 15.4만 |
|---|
| 2026.07.14 | ₩5,670 | ₩5,897 | ₩5,523 | ₩5,710 | +0.71% | 37.1만 |
|---|
| 2026.07.13 | ₩5,390 | ₩5,817 | ₩5,336 | ₩5,563 | +3.22% | 37.5만 |
|---|
| 2026.07.10 | ₩5,336 | ₩5,510 | ₩5,176 | ₩5,336 | 0.00% | 7만 |
|---|
| 2026.07.09 | ₩5,083 | ₩5,350 | ₩5,043 | ₩5,336 | +4.99% | 4.7만 |
|---|
| 2026.07.08 | ₩5,150 | ₩5,283 | ₩4,936 | ₩5,096 | -1.04% | 8.4만 |
|---|
| 2026.07.07 | ₩5,376 | ₩5,430 | ₩5,203 | ₩5,230 | -2.73% | 8.4만 |
|---|
| 2026.07.06 | ₩5,283 | ₩5,470 | ₩5,110 | ₩5,403 | +2.27% | 16.6만 |
|---|
| 2026.07.02 | ₩5,537 | ₩5,617 | ₩5,123 | ₩5,310 | -4.10% | 22.3만 |
|---|
| 2026.07.01 | ₩5,857 | ₩6,017 | ₩5,537 | ₩5,550 | -5.24% | 13.9만 |
|---|
| 2026.06.30 | ₩5,750 | ₩5,910 | ₩5,603 | ₩5,830 | +1.39% | 16.4만 |
|---|
| 2026.06.29 | ₩5,617 | ₩5,843 | ₩5,430 | ₩5,723 | +1.90% | 25.1만 |
|---|
| 2026.06.26 | ₩5,670 | ₩5,937 | ₩5,510 | ₩5,603 | -1.18% | 28.6만 |
|---|
| 2026.06.25 | ₩5,350 | ₩5,870 | ₩5,176 | ₩5,683 | +6.23% | 103.3만 |
|---|
| 2026.06.24 | ₩5,430 | ₩5,577 | ₩5,203 | ₩5,283 | -2.70% | 9.6만 |
|---|
| 2026.06.23 | ₩5,216 | ₩5,683 | ₩5,216 | ₩5,443 | +4.35% | 15.2만 |
|---|
| 2026.06.22 | ₩5,510 | ₩5,577 | ₩5,270 | ₩5,310 | -3.63% | 39.3만 |
|---|
| 2026.06.18 | ₩5,790 | ₩5,843 | ₩5,470 | ₩5,603 | -3.23% | 21.5만 |
|---|
| 2026.06.17 | ₩6,084 | ₩6,097 | ₩5,710 | ₩5,750 | -5.48% | 17.8만 |
|---|
| 2026.06.16 | ₩6,470 | ₩6,711 | ₩6,097 | ₩6,097 | -5.77% | 24만 |
|---|
| 2026.06.15 | ₩6,844 | ₩6,951 | ₩6,390 | ₩6,470 | -5.46% | 29.6만 |
|---|
| 2026.06.12 | ₩7,111 | ₩7,284 | ₩6,671 | ₩6,684 | -6.00% | 9.8만 |
|---|
| 2026.06.11 | ₩7,071 | ₩7,338 | ₩6,977 | ₩7,231 | +2.26% | 7.7만 |
|---|
| 2026.06.10 | ₩7,271 | ₩7,671 | ₩7,071 | ₩7,191 | -1.10% | 12.6만 |
|---|
| 2026.06.09 | ₩7,218 | ₩7,711 | ₩6,817 | ₩7,338 | +1.66% | 10.9만 |
|---|
| 2026.06.08 | ₩7,057 | ₩7,818 | ₩7,017 | ₩7,378 | +4.54% | 14.5만 |
|---|
| 2026.06.05 | ₩7,471 | ₩7,498 | ₩6,897 | ₩7,218 | -3.39% | 12만 |
|---|
| 2026.06.04 | ₩7,218 | ₩8,045 | ₩7,084 | ₩7,671 | +6.28% | 10.3만 |
|---|
| 2026.06.03 | ₩7,258 | ₩7,298 | ₩6,951 | ₩7,231 | -0.37% | 10.6만 |
|---|
| 2026.06.02 | ₩7,498 | ₩7,698 | ₩7,151 | ₩7,298 | -2.67% | 12.2만 |
|---|
| 2026.06.01 | ₩7,765 | ₩7,991 | ₩7,604 | ₩7,604 | -2.06% | 11.9만 |
|---|
| 2026.05.29 | ₩8,512 | ₩8,538 | ₩7,738 | ₩7,765 | -8.78% | 19.1만 |
|---|
| 2026.05.28 | ₩8,672 | ₩8,752 | ₩8,205 | ₩8,578 | -1.08% | 14.8만 |
|---|
| 2026.05.27 | ₩8,845 | ₩9,312 | ₩8,538 | ₩8,858 | +0.15% | 10.8만 |
|---|
| 2026.05.26 | ₩9,072 | ₩9,526 | ₩8,752 | ₩8,805 | -2.94% | 10.4만 |
|---|
| 2026.05.22 | ₩9,179 | ₩9,539 | ₩8,792 | ₩8,792 | -4.22% | 12.8만 |
|---|
| 2026.05.21 | ₩8,672 | ₩9,739 | ₩8,672 | ₩9,192 | +6.00% | 28.6만 |
|---|
| 2026.05.20 | ₩7,818 | ₩8,845 | ₩7,778 | ₩8,578 | +9.73% | 22.8만 |
|---|
| 2026.05.19 | ₩7,965 | ₩8,205 | ₩7,471 | ₩7,778 | -2.35% | 14.2만 |
|---|
| 2026.05.18 | ₩6,964 | ₩8,045 | ₩6,871 | ₩7,791 | +11.88% | 27.7만 |
|---|
| 2026.05.15 | ₩7,431 | ₩7,564 | ₩6,737 | ₩7,004 | -5.75% | 17.2만 |
|---|
| 2026.05.14 | ₩7,604 | ₩7,911 | ₩7,071 | ₩7,684 | +1.05% | 16.2만 |
|---|
| 2026.05.13 | ₩7,765 | ₩7,871 | ₩7,551 | ₩7,604 | -2.06% | 11.3만 |
|---|
| 2026.05.12 | ₩8,018 | ₩8,018 | ₩7,658 | ₩7,805 | -2.66% | 9.3만 |
|---|
| 2026.05.11 | ₩8,098 | ₩8,325 | ₩7,871 | ₩8,058 | -0.49% | 13.6만 |
|---|
| 2026.05.08 | ₩8,058 | ₩8,405 | ₩7,765 | ₩8,165 | +1.32% | 10.9만 |
|---|
| 2026.05.07 | ₩8,378 | ₩8,632 | ₩7,765 | ₩7,938 | -5.25% | 11.1만 |
|---|
| 2026.05.06 | ₩8,071 | ₩8,231 | ₩7,778 | ₩8,005 | -0.83% | 17.6만 |
|---|
| 2026.05.05 | ₩8,592 | ₩8,778 | ₩8,271 | ₩8,298 | -3.42% | 10.3만 |
|---|
| 2026.05.04 | ₩8,005 | ₩8,872 | ₩8,005 | ₩8,405 | +5.00% | 13.6만 |
|---|
| 2026.05.01 | ₩8,138 | ₩8,205 | ₩7,778 | ₩8,125 | -0.16% | 8.5만 |
|---|
| 2026.04.30 | ₩7,431 | ₩8,271 | ₩7,338 | ₩8,191 | +10.23% | 11.1만 |
|---|
| 2026.04.29 | ₩8,138 | ₩8,258 | ₩7,338 | ₩7,471 | -8.20% | 12.8만 |
|---|
| 2026.04.28 | ₩7,831 | ₩8,191 | ₩7,564 | ₩7,938 | +1.36% | 11.3만 |
|---|
| 2026.04.27 | ₩8,552 | ₩8,698 | ₩7,911 | ₩7,991 | -6.55% | 22.1만 |
|---|
| 2026.04.24 | ₩9,712 | ₩9,739 | ₩8,538 | ₩8,805 | -9.34% | 23.1만 |
|---|
| 2026.04.23 | ₩10,139 | ₩10,166 | ₩9,125 | ₩9,712 | -4.21% | 21.5만 |
|---|
| 2026.04.22 | ₩9,352 | ₩10,673 | ₩9,352 | ₩10,166 | +8.70% | 43.2만 |
|---|
| 2026.04.21 | ₩10,006 | ₩10,139 | ₩9,205 | ₩9,526 | -4.80% | 34.9만 |
|---|
| 2026.04.20 | ₩8,738 | ₩9,886 | ₩8,485 | ₩9,739 | +11.45% | 69.4만 |
|---|
| 2026.04.17 | ₩8,018 | ₩8,592 | ₩7,684 | ₩8,525 | +6.32% | 26.3만 |
|---|
| 2026.04.16 | ₩7,364 | ₩7,978 | ₩7,311 | ₩7,938 | +7.79% | 34.1만 |
|---|
| 2026.04.15 | ₩7,391 | ₩8,071 | ₩6,991 | ₩7,538 | +1.99% | 47.8만 |
|---|
| 2026.04.14 | ₩8,031 | ₩8,045 | ₩6,937 | ₩7,244 | -9.80% | 57.6만 |
|---|
| 2026.04.13 | ₩6,470 | ₩7,631 | ₩6,150 | ₩7,218 | +11.55% | 67.5만 |
|---|
| 2026.04.10 | ₩5,523 | ₩7,137 | ₩5,470 | ₩6,404 | +15.94% | 131.4만 |
|---|
| 2026.04.09 | ₩4,176 | ₩5,470 | ₩4,176 | ₩5,230 | +25.24% | 84.9만 |
|---|
| 2026.04.08 | ₩4,229 | ₩4,429 | ₩4,016 | ₩4,229 | 0.00% | 104.1만 |
|---|
| 2026.04.07 | ₩4,323 | ₩4,669 | ₩3,869 | ₩3,896 | -9.88% | 246.1만 |
|---|
| 2026.04.06 | ₩4,669 | ₩5,123 | ₩4,336 | ₩4,443 | -4.86% | 55.2만 |
|---|
| 2026.04.02 | ₩5,003 | ₩5,083 | ₩4,403 | ₩4,749 | -5.07% | 61.7만 |
|---|
| 2026.04.01 | ₩5,003 | ₩5,336 | ₩4,336 | ₩5,336 | +6.67% | 86.6만 |
|---|
| 2026.03.31 | ₩5,670 | ₩6,003 | ₩5,336 | ₩5,336 | -5.88% | 102.2만 |
|---|
| 2026.03.30 | ₩7,671 | ₩7,671 | ₩7,004 | ₩7,004 | -8.70% | 14.8만 |
|---|
| 2026.03.27 | ₩8,005 | ₩8,005 | ₩7,671 | ₩7,671 | -4.17% | 14.5만 |
|---|
| 2026.03.26 | ₩8,005 | ₩8,338 | ₩8,005 | ₩8,005 | 0.00% | 8.4만 |
|---|
| 2026.03.25 | ₩8,005 | ₩8,338 | ₩8,005 | ₩8,338 | +4.17% | 13.5만 |
|---|
| 2026.03.24 | ₩8,005 | ₩8,338 | ₩7,671 | ₩8,005 | 0.00% | 8.5만 |
|---|
| 2026.03.23 | ₩8,005 | ₩8,338 | ₩8,005 | ₩8,005 | 0.00% | 12만 |
|---|
| 2026.03.20 | ₩8,005 | ₩8,338 | ₩8,005 | ₩8,338 | +4.17% | 17.5만 |
|---|
| 2026.03.19 | ₩8,005 | ₩8,338 | ₩7,671 | ₩8,005 | 0.00% | 14.3만 |
|---|
| 2026.03.18 | ₩8,338 | ₩8,672 | ₩8,005 | ₩8,005 | -4.00% | 17만 |
|---|
| 2026.03.17 | ₩8,672 | ₩8,672 | ₩8,338 | ₩8,338 | -3.85% | 13만 |
|---|
| 2026.03.16 | ₩9,005 | ₩9,005 | ₩8,672 | ₩8,672 | -3.70% | 10.5만 |
|---|
| 2026.03.13 | ₩9,339 | ₩9,339 | ₩8,005 | ₩8,338 | -10.71% | 33.1만 |
|---|
| 2026.03.12 | ₩10,339 | ₩11,006 | ₩9,672 | ₩9,672 | -6.45% | 21.9만 |
|---|
| 2026.03.11 | ₩10,006 | ₩10,339 | ₩10,006 | ₩10,339 | +3.33% | 7.3만 |
|---|
| 2026.03.10 | ₩9,672 | ₩10,339 | ₩9,672 | ₩10,006 | +3.45% | 10.9만 |
|---|
| 2026.03.09 | ₩9,339 | ₩10,006 | ₩9,339 | ₩10,006 | +7.14% | 14.7만 |
|---|
| 2026.03.06 | ₩10,006 | ₩10,006 | ₩9,339 | ₩9,672 | -3.33% | 12.7만 |
|---|
| 2026.03.05 | ₩10,339 | ₩10,339 | ₩9,672 | ₩10,006 | -3.23% | 11.6만 |
|---|
| 2026.03.04 | ₩9,672 | ₩10,339 | ₩9,672 | ₩10,339 | +6.90% | 19.5만 |
|---|
| 2026.03.03 | ₩9,672 | ₩10,006 | ₩9,005 | ₩9,672 | 0.00% | 19.7만 |
|---|
| 2026.03.02 | ₩9,672 | ₩10,339 | ₩9,339 | ₩10,006 | +3.45% | 14.7만 |
|---|
| 2026.02.27 | ₩10,673 | ₩10,673 | ₩9,672 | ₩10,006 | -6.25% | 21.2만 |
|---|
| 2026.02.26 | ₩10,339 | ₩11,006 | ₩10,006 | ₩10,673 | +3.23% | 28.2만 |
|---|
| 2026.02.25 | ₩9,339 | ₩11,673 | ₩9,005 | ₩10,006 | +7.14% | 60.6만 |
|---|
| 2026.02.24 | ₩9,005 | ₩9,672 | ₩8,672 | ₩9,339 | +3.70% | 13.6만 |
|---|
| 2026.02.23 | ₩9,339 | ₩9,339 | ₩9,005 | ₩9,005 | -3.57% | 12.2만 |
|---|
| 2026.02.20 | ₩10,006 | ₩10,006 | ₩9,339 | ₩9,339 | -6.67% | 14.9만 |
|---|
| 2026.02.19 | ₩9,672 | ₩10,006 | ₩9,005 | ₩9,672 | 0.00% | 18.4만 |
|---|
| 2026.02.18 | ₩9,339 | ₩9,672 | ₩9,005 | ₩9,339 | 0.00% | 10.3만 |
|---|
| 2026.02.17 | ₩9,339 | ₩9,672 | ₩9,005 | ₩9,339 | 0.00% | 16.9만 |
|---|
| 2026.02.13 | ₩9,005 | ₩9,672 | ₩8,672 | ₩9,339 | +3.70% | 25.2만 |
|---|
| 2026.02.12 | ₩9,005 | ₩9,339 | ₩8,672 | ₩8,672 | -3.70% | 15.4만 |
|---|
| 2026.02.11 | ₩9,005 | ₩9,005 | ₩8,338 | ₩9,005 | 0.00% | 17.7만 |
|---|
| 2026.02.10 | ₩8,672 | ₩9,339 | ₩8,672 | ₩8,672 | 0.00% | 32.5만 |
|---|
| 2026.02.09 | ₩8,338 | ₩8,672 | ₩8,005 | ₩8,338 | 0.00% | 25.7만 |
|---|
| 2026.02.06 | ₩7,671 | ₩8,672 | ₩7,338 | ₩8,672 | +13.04% | 33.9만 |
|---|
| 2026.02.05 | ₩8,005 | ₩8,005 | ₩7,338 | ₩7,671 | -4.17% | 20.4만 |
|---|
| 2026.02.04 | ₩8,005 | ₩8,005 | ₩7,671 | ₩8,005 | 0.00% | 22.7만 |
|---|
| 2026.02.03 | ₩8,005 | ₩8,005 | ₩7,338 | ₩8,005 | 0.00% | 26.3만 |
|---|
| 2026.02.02 | ₩8,005 | ₩8,672 | ₩7,004 | ₩8,005 | 0.00% | 79.3만 |
|---|
| 2026.01.30 | ₩8,005 | ₩8,005 | ₩7,671 | ₩7,671 | -4.17% | 41.5만 |
|---|
| 2026.01.29 | ₩8,338 | ₩8,338 | ₩7,338 | ₩8,338 | 0.00% | 62.4만 |
|---|
| 2026.01.28 | ₩8,005 | ₩8,338 | ₩7,671 | ₩8,338 | +4.17% | 45.2만 |
|---|
| 2026.01.27 | ₩8,338 | ₩8,338 | ₩7,338 | ₩8,005 | -4.00% | 93.1만 |
|---|
| 2026.01.26 | ₩9,005 | ₩9,005 | ₩8,005 | ₩8,672 | -3.70% | 105.7만 |
|---|
| 2026.01.23 | ₩9,339 | ₩9,672 | ₩9,005 | ₩9,005 | -3.57% | 84.2만 |
|---|
| 2026.01.22 | ₩10,339 | ₩10,673 | ₩8,672 | ₩9,672 | -6.45% | 231.6만 |
|---|
| 2026.01.21 | ₩9,672 | ₩10,006 | ₩9,339 | ₩9,672 | 0.00% | 51.9만 |
|---|
| 2026.01.20 | ₩9,672 | ₩10,339 | ₩9,339 | ₩9,672 | 0.00% | 58.9만 |
|---|
| 2026.01.16 | ₩9,339 | ₩10,006 | ₩8,672 | ₩9,672 | +3.57% | 83.1만 |
|---|
| 2026.01.15 | ₩10,006 | ₩10,006 | ₩9,005 | ₩9,339 | -6.67% | 104.8만 |
|---|
| 2026.01.14 | ₩10,006 | ₩10,006 | ₩8,338 | ₩9,672 | -3.33% | 380.7만 |
|---|
| 2026.01.13 | ₩16,676 | ₩16,676 | ₩15,676 | ₩15,676 | -6.00% | 20.4만 |
|---|
| 2026.01.12 | ₩16,676 | ₩17,010 | ₩15,676 | ₩16,343 | -2.00% | 35.1만 |
|---|
| 2026.01.09 | ₩19,678 | ₩20,012 | ₩18,678 | ₩18,678 | -5.08% | 27.5만 |
|---|
| 2026.01.08 | ₩20,012 | ₩20,345 | ₩19,345 | ₩19,678 | -1.67% | 13.9만 |
|---|
| 2026.01.07 | ₩19,011 | ₩20,345 | ₩18,678 | ₩20,345 | +7.02% | 15.3만 |
|---|
| 2026.01.06 | ₩19,011 | ₩19,345 | ₩18,010 | ₩18,678 | -1.75% | 12.7만 |
|---|
| 2026.01.05 | ₩19,011 | ₩19,345 | ₩18,010 | ₩18,678 | -1.75% | 13.5만 |
|---|
| 2026.01.02 | ₩17,343 | ₩18,678 | ₩17,343 | ₩18,678 | +7.69% | 11.1만 |
|---|
| 2025.12.31 | ₩18,010 | ₩18,678 | ₩16,676 | ₩17,010 | -5.56% | 21.1만 |
|---|
| 2025.12.30 | ₩18,010 | ₩18,344 | ₩18,010 | ₩18,010 | 0.00% | 8.6만 |
|---|
| 2025.12.29 | ₩19,011 | ₩19,011 | ₩18,010 | ₩18,344 | -3.51% | 11.2만 |
|---|
| 2025.12.26 | ₩19,011 | ₩19,345 | ₩18,678 | ₩19,345 | +1.75% | 7.8만 |
|---|
| 2025.12.24 | ₩19,011 | ₩19,345 | ₩18,344 | ₩19,011 | 0.00% | 6.1만 |
|---|
| 2025.12.23 | ₩19,678 | ₩19,678 | ₩18,010 | ₩18,344 | -6.78% | 15.1만 |
|---|
| 2025.12.22 | ₩19,011 | ₩20,012 | ₩19,011 | ₩19,678 | +3.51% | 11.4만 |
|---|
| 2025.12.19 | ₩18,678 | ₩19,345 | ₩17,677 | ₩19,011 | +1.79% | 20.7만 |
|---|
| 2025.12.18 | ₩19,678 | ₩20,012 | ₩18,010 | ₩18,344 | -6.78% | 20.5만 |
|---|
| 2025.12.17 | ₩20,679 | ₩21,679 | ₩19,011 | ₩19,345 | -6.45% | 21.3만 |
|---|
| 2025.12.16 | ₩20,679 | ₩21,346 | ₩20,012 | ₩21,346 | +3.23% | 11.2만 |
|---|
| 2025.12.15 | ₩23,013 | ₩23,347 | ₩20,345 | ₩20,679 | -10.14% | 22.9만 |
|---|
| 2025.12.12 | ₩24,348 | ₩25,348 | ₩22,013 | ₩22,680 | -6.85% | 24.1만 |
|---|
| 2025.12.11 | ₩22,346 | ₩24,014 | ₩22,013 | ₩24,014 | +7.46% | 27.9만 |
|---|
| 2025.12.10 | ₩22,346 | ₩22,680 | ₩21,679 | ₩22,346 | 0.00% | 11.2만 |
|---|
| 2025.12.09 | ₩21,012 | ₩23,347 | ₩21,012 | ₩22,346 | +6.35% | 24.8만 |
|---|
| 2025.12.08 | ₩22,013 | ₩22,013 | ₩20,345 | ₩21,012 | -4.55% | 20.2만 |
|---|
| 2025.12.05 | ₩21,679 | ₩23,347 | ₩21,012 | ₩21,679 | 0.00% | 34.6만 |
|---|
| 2025.12.04 | ₩20,012 | ₩22,013 | ₩20,012 | ₩22,013 | +10.00% | 37.1만 |
|---|
| 2025.12.03 | ₩19,678 | ₩20,012 | ₩19,011 | ₩20,012 | +1.69% | 10.8만 |
|---|
| 2025.12.02 | ₩19,345 | ₩19,678 | ₩19,011 | ₩19,678 | +1.72% | 11.5만 |
|---|
| 2025.12.01 | ₩20,345 | ₩20,345 | ₩18,344 | ₩19,345 | -4.92% | 20.3만 |
|---|
| 2025.11.28 | ₩20,012 | ₩21,012 | ₩20,012 | ₩20,345 | +1.67% | 13.7만 |
|---|
| 2025.11.26 | ₩19,011 | ₩21,012 | ₩19,011 | ₩20,012 | +5.26% | 33.9만 |
|---|
| 2025.11.25 | ₩19,011 | ₩19,345 | ₩18,344 | ₩18,678 | -1.75% | 10.4만 |
|---|
| 2025.11.24 | ₩18,344 | ₩19,678 | ₩17,677 | ₩19,345 | +5.45% | 34.1만 |
|---|
| 2025.11.21 | ₩16,343 | ₩17,677 | ₩16,009 | ₩17,677 | +8.16% | 17.7만 |
|---|
| 2025.11.20 | ₩18,344 | ₩18,678 | ₩16,009 | ₩16,343 | -10.91% | 98.2만 |
|---|
| 2025.11.19 | ₩17,010 | ₩17,010 | ₩16,009 | ₩16,343 | -3.92% | 11.4만 |
|---|
| 2025.11.18 | ₩16,009 | ₩17,343 | ₩16,009 | ₩17,010 | +6.25% | 11.2만 |
|---|
| 2025.11.17 | ₩18,678 | ₩18,678 | ₩15,342 | ₩16,009 | -14.29% | 36만 |
|---|
| 2025.11.14 | ₩17,010 | ₩17,677 | ₩16,676 | ₩17,010 | 0.00% | 9.8만 |
|---|
| 2025.11.13 | ₩17,677 | ₩18,344 | ₩16,676 | ₩17,343 | -1.89% | 12.3만 |
|---|
| 2025.11.12 | ₩19,011 | ₩19,011 | ₩18,010 | ₩18,678 | -1.75% | 12.4만 |
|---|
| 2025.11.11 | ₩18,678 | ₩19,345 | ₩18,010 | ₩19,011 | +1.79% | 10.3만 |
|---|
| 2025.11.10 | ₩18,344 | ₩19,011 | ₩18,010 | ₩18,678 | +1.82% | 15.3만 |
|---|
| 2025.11.07 | ₩17,343 | ₩18,010 | ₩16,343 | ₩18,010 | +3.85% | 16.7만 |
|---|
| 2025.11.06 | ₩19,345 | ₩19,345 | ₩17,010 | ₩17,010 | -12.07% | 29.6만 |
|---|
| 2025.11.05 | ₩17,010 | ₩18,010 | ₩16,676 | ₩18,010 | +5.88% | 20.5만 |
|---|
| 2025.11.04 | ₩17,010 | ₩17,343 | ₩16,343 | ₩17,010 | 0.00% | 15.5만 |
|---|
| 2025.11.03 | ₩18,344 | ₩18,344 | ₩16,676 | ₩17,343 | -5.45% | 15.1만 |
|---|
| 2025.10.31 | ₩17,343 | ₩18,344 | ₩16,343 | ₩18,010 | +3.85% | 26.4만 |
|---|
| 2025.10.30 | ₩18,344 | ₩19,011 | ₩17,343 | ₩17,677 | -3.64% | 19.5만 |
|---|
| 2025.10.29 | ₩19,678 | ₩19,678 | ₩18,010 | ₩18,010 | -8.47% | 33.1만 |
|---|
| 2025.10.28 | ₩20,012 | ₩20,345 | ₩19,345 | ₩19,345 | -3.33% | 23.4만 |
|---|
| 2025.10.27 | ₩20,679 | ₩20,679 | ₩19,345 | ₩20,012 | -3.23% | 27.7만 |
|---|
| 2025.10.24 | ₩20,679 | ₩21,012 | ₩20,012 | ₩20,679 | 0.00% | 30만 |
|---|
| 2025.10.23 | ₩20,012 | ₩21,679 | ₩19,345 | ₩21,012 | +5.00% | 33.3만 |
|---|
| 2025.10.22 | ₩20,679 | ₩21,012 | ₩19,011 | ₩19,678 | -4.84% | 52.3만 |
|---|
| 2025.10.21 | ₩22,013 | ₩23,347 | ₩20,012 | ₩20,679 | -6.06% | 98.7만 |
|---|
| 2025.10.20 | ₩20,679 | ₩21,679 | ₩18,678 | ₩19,345 | -6.45% | 40.5만 |
|---|
| 2025.10.17 | ₩20,012 | ₩21,346 | ₩20,012 | ₩20,679 | +3.33% | 20.1만 |
|---|
| 2025.10.16 | ₩22,346 | ₩22,346 | ₩20,012 | ₩20,345 | -8.96% | 36만 |
|---|
| 2025.10.15 | ₩23,680 | ₩24,348 | ₩21,679 | ₩22,680 | -4.23% | 40.2만 |
|---|
| 2025.10.14 | ₩21,679 | ₩23,680 | ₩21,346 | ₩23,347 | +7.69% | 35.1만 |
|---|
| 2025.10.13 | ₩23,347 | ₩23,680 | ₩22,013 | ₩22,680 | -2.86% | 31.7만 |
|---|
| 2025.10.10 | ₩23,347 | ₩23,347 | ₩21,679 | ₩23,347 | 0.00% | 63.3만 |
|---|