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 | ₩2,404 | ₩2,618 | ₩2,404 | ₩2,578 | +7.22% | 15.2만 |
| 2026.10.08 | ₩2,244 | ₩2,404 | ₩2,137 | ₩2,391 | +6.55% | 12.3만 |
| 2026.10.07 | ₩2,164 | ₩2,284 | ₩2,084 | ₩2,190 | +1.23% | 11.1만 |
| 2026.10.06 | ₩2,084 | ₩2,217 | ₩2,057 | ₩2,124 | +1.92% | 7만 |
| 2026.10.05 | ₩2,030 | ₩2,124 | ₩1,990 | ₩2,084 | +2.63% | 22.3만 |
| 2026.10.02 | ₩2,417 | ₩2,484 | ₩2,057 | ₩2,137 | -11.60% | 22.7만 |
| 2026.10.01 | ₩2,591 | ₩3,045 | ₩2,190 | ₩2,377 | -8.25% | 116.8만 |
| 2026.09.30 | ₩2,698 | ₩2,698 | ₩2,457 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,498 |
| -7.43% |
| 22.6만 |
| 2026.09.29 | ₩2,711 | ₩2,831 | ₩2,484 | ₩2,484 | -8.37% | 23.6만 |
|---|
| 2026.09.28 | ₩2,658 | ₩2,751 | ₩2,538 | ₩2,698 | +1.51% | 9.8만 |
|---|
| 2026.09.25 | ₩2,564 | ₩2,778 | ₩2,564 | ₩2,658 | +3.65% | 20.3만 |
|---|
| 2026.09.24 | ₩2,618 | ₩2,618 | ₩2,484 | ₩2,498 | -4.59% | 8.6만 |
|---|
| 2026.09.23 | ₩2,685 | ₩2,751 | ₩2,578 | ₩2,604 | -2.99% | 6.5만 |
|---|
| 2026.09.22 | ₩2,578 | ₩2,805 | ₩2,551 | ₩2,711 | +5.18% | 18.5만 |
|---|
| 2026.09.21 | ₩2,711 | ₩2,751 | ₩2,538 | ₩2,538 | -6.40% | 11.2만 |
|---|
| 2026.09.18 | ₩2,685 | ₩2,805 | ₩2,671 | ₩2,711 | +1.00% | 6만 |
|---|
| 2026.09.17 | ₩2,778 | ₩2,805 | ₩2,671 | ₩2,711 | -2.40% | 7.7만 |
|---|
| 2026.09.16 | ₩2,818 | ₩2,872 | ₩2,671 | ₩2,725 | -3.32% | 6.6만 |
|---|
| 2026.09.15 | ₩2,925 | ₩2,978 | ₩2,791 | ₩2,831 | -3.20% | 9.6만 |
|---|
| 2026.09.14 | ₩3,072 | ₩3,099 | ₩2,898 | ₩2,898 | -5.65% | 15.6만 |
|---|
| 2026.09.11 | ₩3,205 | ₩3,326 | ₩3,085 | ₩3,112 | -2.92% | 7.9만 |
|---|
| 2026.09.10 | ₩3,299 | ₩3,526 | ₩3,152 | ₩3,192 | -3.24% | 10.2만 |
|---|
| 2026.09.09 | ₩3,553 | ₩3,686 | ₩3,326 | ₩3,326 | -6.39% | 8.3만 |
|---|
| 2026.09.08 | ₩3,660 | ₩3,686 | ₩3,473 | ₩3,606 | -1.46% | 4.8만 |
|---|
| 2026.09.04 | ₩3,860 | ₩4,007 | ₩3,660 | ₩3,686 | -4.50% | 3.5만 |
|---|
| 2026.09.03 | ₩3,953 | ₩4,074 | ₩3,820 | ₩3,980 | +0.68% | 4.2만 |
|---|
| 2026.09.02 | ₩3,660 | ₩3,927 | ₩3,660 | ₩3,927 | +7.30% | 6.1만 |
|---|
| 2026.09.01 | ₩3,726 | ₩3,740 | ₩3,499 | ₩3,619 | -2.87% | 7.1만 |
|---|
| 2026.08.31 | ₩4,020 | ₩4,127 | ₩3,740 | ₩3,766 | -6.31% | 11.6만 |
|---|
| 2026.08.28 | ₩4,180 | ₩4,261 | ₩4,007 | ₩4,074 | -2.56% | 3.5만 |
|---|
| 2026.08.27 | ₩3,993 | ₩4,341 | ₩3,993 | ₩4,140 | +3.68% | 6.9만 |
|---|
| 2026.08.26 | ₩4,047 | ₩4,087 | ₩4,007 | ₩4,033 | -0.33% | 1.8만 |
|---|
| 2026.08.25 | ₩3,927 | ₩4,167 | ₩3,927 | ₩4,127 | +5.10% | 3만 |
|---|
| 2026.08.24 | ₩4,114 | ₩4,154 | ₩3,900 | ₩3,953 | -3.90% | 4.4만 |
|---|
| 2026.08.21 | ₩4,060 | ₩4,167 | ₩3,967 | ₩4,100 | +0.99% | 10.6만 |
|---|
| 2026.08.20 | ₩4,247 | ₩4,274 | ₩4,007 | ₩4,007 | -5.66% | 5.5만 |
|---|
| 2026.08.19 | ₩4,087 | ₩4,261 | ₩4,020 | ₩4,261 | +4.25% | 5.1만 |
|---|
| 2026.08.18 | ₩4,274 | ₩4,274 | ₩4,100 | ₩4,114 | -3.75% | 9.2만 |
|---|
| 2026.08.17 | ₩4,581 | ₩4,675 | ₩4,007 | ₩4,274 | -6.71% | 27.2만 |
|---|
| 2026.08.14 | ₩4,741 | ₩5,102 | ₩4,701 | ₩4,915 | +3.66% | 10.9만 |
|---|
| 2026.08.13 | ₩5,008 | ₩5,236 | ₩4,862 | ₩4,942 | -1.33% | 6.2만 |
|---|
| 2026.08.12 | ₩5,075 | ₩5,289 | ₩4,942 | ₩4,942 | -2.63% | 6.6만 |
|---|
| 2026.08.11 | ₩5,062 | ₩5,142 | ₩4,875 | ₩5,115 | +1.06% | 6.3만 |
|---|
| 2026.08.10 | ₩5,075 | ₩5,382 | ₩5,075 | ₩5,129 | +1.05% | 4.7만 |
|---|
| 2026.08.07 | ₩5,049 | ₩5,289 | ₩5,035 | ₩5,115 | +1.32% | 6.8만 |
|---|
| 2026.08.06 | ₩5,129 | ₩5,329 | ₩5,008 | ₩5,155 | +0.52% | 4.6만 |
|---|
| 2026.08.05 | ₩5,463 | ₩5,476 | ₩5,062 | ₩5,222 | -4.40% | 6.4만 |
|---|
| 2026.08.04 | ₩4,701 | ₩5,556 | ₩4,701 | ₩5,289 | +12.50% | 13.9만 |
|---|
| 2026.08.03 | ₩5,075 | ₩5,169 | ₩4,448 | ₩4,701 | -7.37% | 14.6만 |
|---|
| 2026.07.31 | ₩4,875 | ₩5,276 | ₩4,835 | ₩5,169 | +6.03% | 9.6만 |
|---|
| 2026.07.30 | ₩4,928 | ₩4,928 | ₩4,741 | ₩4,875 | -1.08% | 5.2만 |
|---|
| 2026.07.29 | ₩5,035 | ₩5,035 | ₩4,741 | ₩4,848 | -3.71% | 9.4만 |
|---|
| 2026.07.28 | ₩5,049 | ₩5,062 | ₩4,808 | ₩5,022 | -0.53% | 5.5만 |
|---|
| 2026.07.27 | ₩5,115 | ₩5,222 | ₩4,942 | ₩4,982 | -2.61% | 4.9만 |
|---|
| 2026.07.24 | ₩5,089 | ₩5,342 | ₩5,089 | ₩5,115 | +0.52% | 6.8만 |
|---|
| 2026.07.23 | ₩5,035 | ₩5,195 | ₩4,968 | ₩5,049 | +0.27% | 6.4만 |
|---|
| 2026.07.22 | ₩5,209 | ₩5,249 | ₩5,035 | ₩5,102 | -2.05% | 5.8만 |
|---|
| 2026.07.21 | ₩5,222 | ₩5,449 | ₩5,182 | ₩5,236 | +0.26% | 7.5만 |
|---|
| 2026.07.20 | ₩4,928 | ₩5,115 | ₩4,928 | ₩5,115 | +3.79% | 7.1만 |
|---|
| 2026.07.17 | ₩5,155 | ₩5,289 | ₩4,781 | ₩4,995 | -3.11% | 21.5만 |
|---|
| 2026.07.16 | ₩5,409 | ₩5,463 | ₩5,089 | ₩5,209 | -3.70% | 8.2만 |
|---|
| 2026.07.15 | ₩5,716 | ₩5,756 | ₩5,169 | ₩5,449 | -4.67% | 15.4만 |
|---|
| 2026.07.14 | ₩5,676 | ₩5,903 | ₩5,529 | ₩5,716 | +0.71% | 37.1만 |
|---|
| 2026.07.13 | ₩5,396 | ₩5,823 | ₩5,342 | ₩5,569 | +3.22% | 37.5만 |
|---|
| 2026.07.10 | ₩5,342 | ₩5,516 | ₩5,182 | ₩5,342 | 0.00% | 7만 |
|---|
| 2026.07.09 | ₩5,089 | ₩5,356 | ₩5,049 | ₩5,342 | +4.99% | 4.7만 |
|---|
| 2026.07.08 | ₩5,155 | ₩5,289 | ₩4,942 | ₩5,102 | -1.04% | 8.4만 |
|---|
| 2026.07.07 | ₩5,382 | ₩5,436 | ₩5,209 | ₩5,236 | -2.73% | 8.4만 |
|---|
| 2026.07.06 | ₩5,289 | ₩5,476 | ₩5,115 | ₩5,409 | +2.27% | 16.6만 |
|---|
| 2026.07.02 | ₩5,543 | ₩5,623 | ₩5,129 | ₩5,316 | -4.10% | 22.3만 |
|---|
| 2026.07.01 | ₩5,863 | ₩6,024 | ₩5,543 | ₩5,556 | -5.24% | 13.9만 |
|---|
| 2026.06.30 | ₩5,756 | ₩5,917 | ₩5,609 | ₩5,837 | +1.39% | 16.4만 |
|---|
| 2026.06.29 | ₩5,623 | ₩5,850 | ₩5,436 | ₩5,730 | +1.90% | 25.1만 |
|---|
| 2026.06.26 | ₩5,676 | ₩5,943 | ₩5,516 | ₩5,609 | -1.18% | 28.6만 |
|---|
| 2026.06.25 | ₩5,356 | ₩5,877 | ₩5,182 | ₩5,690 | +6.23% | 103.3만 |
|---|
| 2026.06.24 | ₩5,436 | ₩5,583 | ₩5,209 | ₩5,289 | -2.70% | 9.6만 |
|---|
| 2026.06.23 | ₩5,222 | ₩5,690 | ₩5,222 | ₩5,449 | +4.35% | 15.2만 |
|---|
| 2026.06.22 | ₩5,516 | ₩5,583 | ₩5,276 | ₩5,316 | -3.63% | 39.3만 |
|---|
| 2026.06.18 | ₩5,796 | ₩5,850 | ₩5,476 | ₩5,609 | -3.23% | 21.5만 |
|---|
| 2026.06.17 | ₩6,090 | ₩6,104 | ₩5,716 | ₩5,756 | -5.48% | 17.8만 |
|---|
| 2026.06.16 | ₩6,478 | ₩6,718 | ₩6,104 | ₩6,104 | -5.77% | 24만 |
|---|
| 2026.06.15 | ₩6,852 | ₩6,958 | ₩6,397 | ₩6,478 | -5.46% | 29.6만 |
|---|
| 2026.06.12 | ₩7,119 | ₩7,292 | ₩6,678 | ₩6,691 | -6.00% | 9.8만 |
|---|
| 2026.06.11 | ₩7,079 | ₩7,346 | ₩6,985 | ₩7,239 | +2.26% | 7.7만 |
|---|
| 2026.06.10 | ₩7,279 | ₩7,680 | ₩7,079 | ₩7,199 | -1.10% | 12.6만 |
|---|
| 2026.06.09 | ₩7,226 | ₩7,720 | ₩6,825 | ₩7,346 | +1.66% | 10.9만 |
|---|
| 2026.06.08 | ₩7,065 | ₩7,827 | ₩7,025 | ₩7,386 | +4.54% | 14.5만 |
|---|
| 2026.06.05 | ₩7,479 | ₩7,506 | ₩6,905 | ₩7,226 | -3.39% | 12만 |
|---|
| 2026.06.04 | ₩7,226 | ₩8,054 | ₩7,092 | ₩7,680 | +6.28% | 10.3만 |
|---|
| 2026.06.03 | ₩7,266 | ₩7,306 | ₩6,958 | ₩7,239 | -0.37% | 10.6만 |
|---|
| 2026.06.02 | ₩7,506 | ₩7,706 | ₩7,159 | ₩7,306 | -2.67% | 12.2만 |
|---|
| 2026.06.01 | ₩7,773 | ₩8,000 | ₩7,613 | ₩7,613 | -2.06% | 11.9만 |
|---|
| 2026.05.29 | ₩8,521 | ₩8,548 | ₩7,746 | ₩7,773 | -8.78% | 19.1만 |
|---|
| 2026.05.28 | ₩8,681 | ₩8,761 | ₩8,214 | ₩8,588 | -1.08% | 14.8만 |
|---|
| 2026.05.27 | ₩8,855 | ₩9,322 | ₩8,548 | ₩8,868 | +0.15% | 10.8만 |
|---|
| 2026.05.26 | ₩9,082 | ₩9,536 | ₩8,761 | ₩8,815 | -2.94% | 10.4만 |
|---|
| 2026.05.22 | ₩9,189 | ₩9,549 | ₩8,802 | ₩8,802 | -4.22% | 12.8만 |
|---|
| 2026.05.21 | ₩8,681 | ₩9,750 | ₩8,681 | ₩9,202 | +6.00% | 28.6만 |
|---|
| 2026.05.20 | ₩7,827 | ₩8,855 | ₩7,786 | ₩8,588 | +9.73% | 22.8만 |
|---|
| 2026.05.19 | ₩7,973 | ₩8,214 | ₩7,479 | ₩7,786 | -2.35% | 14.2만 |
|---|
| 2026.05.18 | ₩6,972 | ₩8,054 | ₩6,878 | ₩7,800 | +11.88% | 27.7만 |
|---|
| 2026.05.15 | ₩7,439 | ₩7,573 | ₩6,745 | ₩7,012 | -5.75% | 17.2만 |
|---|
| 2026.05.14 | ₩7,613 | ₩7,920 | ₩7,079 | ₩7,693 | +1.05% | 16.2만 |
|---|
| 2026.05.13 | ₩7,773 | ₩7,880 | ₩7,559 | ₩7,613 | -2.06% | 11.3만 |
|---|
| 2026.05.12 | ₩8,027 | ₩8,027 | ₩7,666 | ₩7,813 | -2.66% | 9.3만 |
|---|
| 2026.05.11 | ₩8,107 | ₩8,334 | ₩7,880 | ₩8,067 | -0.49% | 13.6만 |
|---|
| 2026.05.08 | ₩8,067 | ₩8,414 | ₩7,773 | ₩8,174 | +1.32% | 10.9만 |
|---|
| 2026.05.07 | ₩8,388 | ₩8,641 | ₩7,773 | ₩7,947 | -5.25% | 11.1만 |
|---|
| 2026.05.06 | ₩8,080 | ₩8,241 | ₩7,786 | ₩8,014 | -0.83% | 17.6만 |
|---|
| 2026.05.05 | ₩8,601 | ₩8,788 | ₩8,281 | ₩8,307 | -3.42% | 10.3만 |
|---|
| 2026.05.04 | ₩8,014 | ₩8,882 | ₩8,014 | ₩8,414 | +5.00% | 13.6만 |
|---|
| 2026.05.01 | ₩8,147 | ₩8,214 | ₩7,786 | ₩8,134 | -0.16% | 8.5만 |
|---|
| 2026.04.30 | ₩7,439 | ₩8,281 | ₩7,346 | ₩8,201 | +10.23% | 11.1만 |
|---|
| 2026.04.29 | ₩8,147 | ₩8,267 | ₩7,346 | ₩7,479 | -8.20% | 12.8만 |
|---|
| 2026.04.28 | ₩7,840 | ₩8,201 | ₩7,573 | ₩7,947 | +1.36% | 11.3만 |
|---|
| 2026.04.27 | ₩8,561 | ₩8,708 | ₩7,920 | ₩8,000 | -6.55% | 22.1만 |
|---|
| 2026.04.24 | ₩9,723 | ₩9,750 | ₩8,548 | ₩8,815 | -9.34% | 23.1만 |
|---|
| 2026.04.23 | ₩10,150 | ₩10,177 | ₩9,135 | ₩9,723 | -4.21% | 21.5만 |
|---|
| 2026.04.22 | ₩9,362 | ₩10,685 | ₩9,362 | ₩10,177 | +8.70% | 43.2만 |
|---|
| 2026.04.21 | ₩10,017 | ₩10,150 | ₩9,216 | ₩9,536 | -4.80% | 34.9만 |
|---|
| 2026.04.20 | ₩8,748 | ₩9,897 | ₩8,494 | ₩9,750 | +11.45% | 69.4만 |
|---|
| 2026.04.17 | ₩8,027 | ₩8,601 | ₩7,693 | ₩8,534 | +6.32% | 26.3만 |
|---|
| 2026.04.16 | ₩7,372 | ₩7,987 | ₩7,319 | ₩7,947 | +7.79% | 34.1만 |
|---|
| 2026.04.15 | ₩7,399 | ₩8,080 | ₩6,998 | ₩7,546 | +1.99% | 47.8만 |
|---|
| 2026.04.14 | ₩8,040 | ₩8,054 | ₩6,945 | ₩7,252 | -9.80% | 57.6만 |
|---|
| 2026.04.13 | ₩6,478 | ₩7,640 | ₩6,157 | ₩7,226 | +11.55% | 67.5만 |
|---|
| 2026.04.10 | ₩5,529 | ₩7,145 | ₩5,476 | ₩6,411 | +15.94% | 131.4만 |
|---|
| 2026.04.09 | ₩4,180 | ₩5,476 | ₩4,180 | ₩5,236 | +25.24% | 84.9만 |
|---|
| 2026.04.08 | ₩4,234 | ₩4,434 | ₩4,020 | ₩4,234 | 0.00% | 104.1만 |
|---|
| 2026.04.07 | ₩4,327 | ₩4,675 | ₩3,873 | ₩3,900 | -9.88% | 246.1만 |
|---|
| 2026.04.06 | ₩4,675 | ₩5,129 | ₩4,341 | ₩4,448 | -4.86% | 55.2만 |
|---|
| 2026.04.02 | ₩5,008 | ₩5,089 | ₩4,407 | ₩4,755 | -5.07% | 61.7만 |
|---|
| 2026.04.01 | ₩5,008 | ₩5,342 | ₩4,341 | ₩5,342 | +6.67% | 86.6만 |
|---|
| 2026.03.31 | ₩5,676 | ₩6,010 | ₩5,342 | ₩5,342 | -5.88% | 102.2만 |
|---|
| 2026.03.30 | ₩7,680 | ₩7,680 | ₩7,012 | ₩7,012 | -8.70% | 14.8만 |
|---|
| 2026.03.27 | ₩8,014 | ₩8,014 | ₩7,680 | ₩7,680 | -4.17% | 14.5만 |
|---|
| 2026.03.26 | ₩8,014 | ₩8,347 | ₩8,014 | ₩8,014 | 0.00% | 8.4만 |
|---|
| 2026.03.25 | ₩8,014 | ₩8,347 | ₩8,014 | ₩8,347 | +4.17% | 13.5만 |
|---|
| 2026.03.24 | ₩8,014 | ₩8,347 | ₩7,680 | ₩8,014 | 0.00% | 8.5만 |
|---|
| 2026.03.23 | ₩8,014 | ₩8,347 | ₩8,014 | ₩8,014 | 0.00% | 12만 |
|---|
| 2026.03.20 | ₩8,014 | ₩8,347 | ₩8,014 | ₩8,347 | +4.17% | 17.5만 |
|---|
| 2026.03.19 | ₩8,014 | ₩8,347 | ₩7,680 | ₩8,014 | 0.00% | 14.3만 |
|---|
| 2026.03.18 | ₩8,347 | ₩8,681 | ₩8,014 | ₩8,014 | -4.00% | 17만 |
|---|
| 2026.03.17 | ₩8,681 | ₩8,681 | ₩8,347 | ₩8,347 | -3.85% | 13만 |
|---|
| 2026.03.16 | ₩9,015 | ₩9,015 | ₩8,681 | ₩8,681 | -3.70% | 10.5만 |
|---|
| 2026.03.13 | ₩9,349 | ₩9,349 | ₩8,014 | ₩8,347 | -10.71% | 33.1만 |
|---|
| 2026.03.12 | ₩10,351 | ₩11,019 | ₩9,683 | ₩9,683 | -6.45% | 21.9만 |
|---|
| 2026.03.11 | ₩10,017 | ₩10,351 | ₩10,017 | ₩10,351 | +3.33% | 7.3만 |
|---|
| 2026.03.10 | ₩9,683 | ₩10,351 | ₩9,683 | ₩10,017 | +3.45% | 10.9만 |
|---|
| 2026.03.09 | ₩9,349 | ₩10,017 | ₩9,349 | ₩10,017 | +7.14% | 14.7만 |
|---|
| 2026.03.06 | ₩10,017 | ₩10,017 | ₩9,349 | ₩9,683 | -3.33% | 12.7만 |
|---|
| 2026.03.05 | ₩10,351 | ₩10,351 | ₩9,683 | ₩10,017 | -3.23% | 11.6만 |
|---|
| 2026.03.04 | ₩9,683 | ₩10,351 | ₩9,683 | ₩10,351 | +6.90% | 19.5만 |
|---|
| 2026.03.03 | ₩9,683 | ₩10,017 | ₩9,015 | ₩9,683 | 0.00% | 19.7만 |
|---|
| 2026.03.02 | ₩9,683 | ₩10,351 | ₩9,349 | ₩10,017 | +3.45% | 14.7만 |
|---|
| 2026.02.27 | ₩10,685 | ₩10,685 | ₩9,683 | ₩10,017 | -6.25% | 21.2만 |
|---|
| 2026.02.26 | ₩10,351 | ₩11,019 | ₩10,017 | ₩10,685 | +3.23% | 28.2만 |
|---|
| 2026.02.25 | ₩9,349 | ₩11,686 | ₩9,015 | ₩10,017 | +7.14% | 60.6만 |
|---|
| 2026.02.24 | ₩9,015 | ₩9,683 | ₩8,681 | ₩9,349 | +3.70% | 13.6만 |
|---|
| 2026.02.23 | ₩9,349 | ₩9,349 | ₩9,015 | ₩9,015 | -3.57% | 12.2만 |
|---|
| 2026.02.20 | ₩10,017 | ₩10,017 | ₩9,349 | ₩9,349 | -6.67% | 14.9만 |
|---|
| 2026.02.19 | ₩9,683 | ₩10,017 | ₩9,015 | ₩9,683 | 0.00% | 18.4만 |
|---|
| 2026.02.18 | ₩9,349 | ₩9,683 | ₩9,015 | ₩9,349 | 0.00% | 10.3만 |
|---|
| 2026.02.17 | ₩9,349 | ₩9,683 | ₩9,015 | ₩9,349 | 0.00% | 16.9만 |
|---|
| 2026.02.13 | ₩9,015 | ₩9,683 | ₩8,681 | ₩9,349 | +3.70% | 25.2만 |
|---|
| 2026.02.12 | ₩9,015 | ₩9,349 | ₩8,681 | ₩8,681 | -3.70% | 15.4만 |
|---|
| 2026.02.11 | ₩9,015 | ₩9,015 | ₩8,347 | ₩9,015 | 0.00% | 17.7만 |
|---|
| 2026.02.10 | ₩8,681 | ₩9,349 | ₩8,681 | ₩8,681 | 0.00% | 32.5만 |
|---|
| 2026.02.09 | ₩8,347 | ₩8,681 | ₩8,014 | ₩8,347 | 0.00% | 25.7만 |
|---|
| 2026.02.06 | ₩7,680 | ₩8,681 | ₩7,346 | ₩8,681 | +13.04% | 33.9만 |
|---|
| 2026.02.05 | ₩8,014 | ₩8,014 | ₩7,346 | ₩7,680 | -4.17% | 20.4만 |
|---|
| 2026.02.04 | ₩8,014 | ₩8,014 | ₩7,680 | ₩8,014 | 0.00% | 22.7만 |
|---|
| 2026.02.03 | ₩8,014 | ₩8,014 | ₩7,346 | ₩8,014 | 0.00% | 26.3만 |
|---|
| 2026.02.02 | ₩8,014 | ₩8,681 | ₩7,012 | ₩8,014 | 0.00% | 79.3만 |
|---|
| 2026.01.30 | ₩8,014 | ₩8,014 | ₩7,680 | ₩7,680 | -4.17% | 41.5만 |
|---|
| 2026.01.29 | ₩8,347 | ₩8,347 | ₩7,346 | ₩8,347 | 0.00% | 62.4만 |
|---|
| 2026.01.28 | ₩8,014 | ₩8,347 | ₩7,680 | ₩8,347 | +4.17% | 45.2만 |
|---|
| 2026.01.27 | ₩8,347 | ₩8,347 | ₩7,346 | ₩8,014 | -4.00% | 93.1만 |
|---|
| 2026.01.26 | ₩9,015 | ₩9,015 | ₩8,014 | ₩8,681 | -3.70% | 105.7만 |
|---|
| 2026.01.23 | ₩9,349 | ₩9,683 | ₩9,015 | ₩9,015 | -3.57% | 84.2만 |
|---|
| 2026.01.22 | ₩10,351 | ₩10,685 | ₩8,681 | ₩9,683 | -6.45% | 231.6만 |
|---|
| 2026.01.21 | ₩9,683 | ₩10,017 | ₩9,349 | ₩9,683 | 0.00% | 51.9만 |
|---|
| 2026.01.20 | ₩9,683 | ₩10,351 | ₩9,349 | ₩9,683 | 0.00% | 58.9만 |
|---|
| 2026.01.16 | ₩9,349 | ₩10,017 | ₩8,681 | ₩9,683 | +3.57% | 83.1만 |
|---|
| 2026.01.15 | ₩10,017 | ₩10,017 | ₩9,015 | ₩9,349 | -6.67% | 104.8만 |
|---|
| 2026.01.14 | ₩10,017 | ₩10,017 | ₩8,347 | ₩9,683 | -3.33% | 380.7만 |
|---|
| 2026.01.13 | ₩16,695 | ₩16,695 | ₩15,693 | ₩15,693 | -6.00% | 20.4만 |
|---|
| 2026.01.12 | ₩16,695 | ₩17,029 | ₩15,693 | ₩16,361 | -2.00% | 35.1만 |
|---|
| 2026.01.09 | ₩19,700 | ₩20,034 | ₩18,698 | ₩18,698 | -5.08% | 27.5만 |
|---|
| 2026.01.08 | ₩20,034 | ₩20,368 | ₩19,366 | ₩19,700 | -1.67% | 13.9만 |
|---|
| 2026.01.07 | ₩19,032 | ₩20,368 | ₩18,698 | ₩20,368 | +7.02% | 15.3만 |
|---|
| 2026.01.06 | ₩19,032 | ₩19,366 | ₩18,030 | ₩18,698 | -1.75% | 12.7만 |
|---|
| 2026.01.05 | ₩19,032 | ₩19,366 | ₩18,030 | ₩18,698 | -1.75% | 13.5만 |
|---|
| 2026.01.02 | ₩17,363 | ₩18,698 | ₩17,363 | ₩18,698 | +7.69% | 11.1만 |
|---|
| 2025.12.31 | ₩18,030 | ₩18,698 | ₩16,695 | ₩17,029 | -5.56% | 21.1만 |
|---|
| 2025.12.30 | ₩18,030 | ₩18,364 | ₩18,030 | ₩18,030 | 0.00% | 8.6만 |
|---|
| 2025.12.29 | ₩19,032 | ₩19,032 | ₩18,030 | ₩18,364 | -3.51% | 11.2만 |
|---|
| 2025.12.26 | ₩19,032 | ₩19,366 | ₩18,698 | ₩19,366 | +1.75% | 7.8만 |
|---|
| 2025.12.24 | ₩19,032 | ₩19,366 | ₩18,364 | ₩19,032 | 0.00% | 6.1만 |
|---|
| 2025.12.23 | ₩19,700 | ₩19,700 | ₩18,030 | ₩18,364 | -6.78% | 15.1만 |
|---|
| 2025.12.22 | ₩19,032 | ₩20,034 | ₩19,032 | ₩19,700 | +3.51% | 11.4만 |
|---|
| 2025.12.19 | ₩18,698 | ₩19,366 | ₩17,697 | ₩19,032 | +1.79% | 20.7만 |
|---|
| 2025.12.18 | ₩19,700 | ₩20,034 | ₩18,030 | ₩18,364 | -6.78% | 20.5만 |
|---|
| 2025.12.17 | ₩20,702 | ₩21,703 | ₩19,032 | ₩19,366 | -6.45% | 21.3만 |
|---|
| 2025.12.16 | ₩20,702 | ₩21,369 | ₩20,034 | ₩21,369 | +3.23% | 11.2만 |
|---|
| 2025.12.15 | ₩23,039 | ₩23,373 | ₩20,368 | ₩20,702 | -10.14% | 22.9만 |
|---|
| 2025.12.12 | ₩24,375 | ₩25,376 | ₩22,037 | ₩22,705 | -6.85% | 24.1만 |
|---|
| 2025.12.11 | ₩22,371 | ₩24,041 | ₩22,037 | ₩24,041 | +7.46% | 27.9만 |
|---|
| 2025.12.10 | ₩22,371 | ₩22,705 | ₩21,703 | ₩22,371 | 0.00% | 11.2만 |
|---|
| 2025.12.09 | ₩21,036 | ₩23,373 | ₩21,036 | ₩22,371 | +6.35% | 24.8만 |
|---|
| 2025.12.08 | ₩22,037 | ₩22,037 | ₩20,368 | ₩21,036 | -4.55% | 20.2만 |
|---|
| 2025.12.05 | ₩21,703 | ₩23,373 | ₩21,036 | ₩21,703 | 0.00% | 34.6만 |
|---|
| 2025.12.04 | ₩20,034 | ₩22,037 | ₩20,034 | ₩22,037 | +10.00% | 37.1만 |
|---|
| 2025.12.03 | ₩19,700 | ₩20,034 | ₩19,032 | ₩20,034 | +1.69% | 10.8만 |
|---|
| 2025.12.02 | ₩19,366 | ₩19,700 | ₩19,032 | ₩19,700 | +1.72% | 11.5만 |
|---|
| 2025.12.01 | ₩20,368 | ₩20,368 | ₩18,364 | ₩19,366 | -4.92% | 20.3만 |
|---|
| 2025.11.28 | ₩20,034 | ₩21,036 | ₩20,034 | ₩20,368 | +1.67% | 13.7만 |
|---|
| 2025.11.26 | ₩19,032 | ₩21,036 | ₩19,032 | ₩20,034 | +5.26% | 33.9만 |
|---|
| 2025.11.25 | ₩19,032 | ₩19,366 | ₩18,364 | ₩18,698 | -1.75% | 10.4만 |
|---|
| 2025.11.24 | ₩18,364 | ₩19,700 | ₩17,697 | ₩19,366 | +5.45% | 34.1만 |
|---|
| 2025.11.21 | ₩16,361 | ₩17,697 | ₩16,027 | ₩17,697 | +8.16% | 17.7만 |
|---|
| 2025.11.20 | ₩18,364 | ₩18,698 | ₩16,027 | ₩16,361 | -10.91% | 98.2만 |
|---|
| 2025.11.19 | ₩17,029 | ₩17,029 | ₩16,027 | ₩16,361 | -3.92% | 11.4만 |
|---|
| 2025.11.18 | ₩16,027 | ₩17,363 | ₩16,027 | ₩17,029 | +6.25% | 11.2만 |
|---|
| 2025.11.17 | ₩18,698 | ₩18,698 | ₩15,359 | ₩16,027 | -14.29% | 36만 |
|---|
| 2025.11.14 | ₩17,029 | ₩17,697 | ₩16,695 | ₩17,029 | 0.00% | 9.8만 |
|---|
| 2025.11.13 | ₩17,697 | ₩18,364 | ₩16,695 | ₩17,363 | -1.89% | 12.3만 |
|---|
| 2025.11.12 | ₩19,032 | ₩19,032 | ₩18,030 | ₩18,698 | -1.75% | 12.4만 |
|---|
| 2025.11.11 | ₩18,698 | ₩19,366 | ₩18,030 | ₩19,032 | +1.79% | 10.3만 |
|---|
| 2025.11.10 | ₩18,364 | ₩19,032 | ₩18,030 | ₩18,698 | +1.82% | 15.3만 |
|---|
| 2025.11.07 | ₩17,363 | ₩18,030 | ₩16,361 | ₩18,030 | +3.85% | 16.7만 |
|---|
| 2025.11.06 | ₩19,366 | ₩19,366 | ₩17,029 | ₩17,029 | -12.07% | 29.6만 |
|---|
| 2025.11.05 | ₩17,029 | ₩18,030 | ₩16,695 | ₩18,030 | +5.88% | 20.5만 |
|---|
| 2025.11.04 | ₩17,029 | ₩17,363 | ₩16,361 | ₩17,029 | 0.00% | 15.5만 |
|---|
| 2025.11.03 | ₩18,364 | ₩18,364 | ₩16,695 | ₩17,363 | -5.45% | 15.1만 |
|---|
| 2025.10.31 | ₩17,363 | ₩18,364 | ₩16,361 | ₩18,030 | +3.85% | 26.4만 |
|---|
| 2025.10.30 | ₩18,364 | ₩19,032 | ₩17,363 | ₩17,697 | -3.64% | 19.5만 |
|---|
| 2025.10.29 | ₩19,700 | ₩19,700 | ₩18,030 | ₩18,030 | -8.47% | 33.1만 |
|---|
| 2025.10.28 | ₩20,034 | ₩20,368 | ₩19,366 | ₩19,366 | -3.33% | 23.4만 |
|---|
| 2025.10.27 | ₩20,702 | ₩20,702 | ₩19,366 | ₩20,034 | -3.23% | 27.7만 |
|---|
| 2025.10.24 | ₩20,702 | ₩21,036 | ₩20,034 | ₩20,702 | 0.00% | 30만 |
|---|
| 2025.10.23 | ₩20,034 | ₩21,703 | ₩19,366 | ₩21,036 | +5.00% | 33.3만 |
|---|
| 2025.10.22 | ₩20,702 | ₩21,036 | ₩19,032 | ₩19,700 | -4.84% | 52.3만 |
|---|
| 2025.10.21 | ₩22,037 | ₩23,373 | ₩20,034 | ₩20,702 | -6.06% | 98.7만 |
|---|
| 2025.10.20 | ₩20,702 | ₩21,703 | ₩18,698 | ₩19,366 | -6.45% | 40.5만 |
|---|
| 2025.10.17 | ₩20,034 | ₩21,369 | ₩20,034 | ₩20,702 | +3.33% | 20.1만 |
|---|
| 2025.10.16 | ₩22,371 | ₩22,371 | ₩20,034 | ₩20,368 | -8.96% | 36만 |
|---|
| 2025.10.15 | ₩23,707 | ₩24,375 | ₩21,703 | ₩22,705 | -4.23% | 40.2만 |
|---|
| 2025.10.14 | ₩21,703 | ₩23,707 | ₩21,369 | ₩23,373 | +7.69% | 35.1만 |
|---|
| 2025.10.13 | ₩23,373 | ₩23,707 | ₩22,037 | ₩22,705 | -2.86% | 31.7만 |
|---|
| 2025.10.10 | ₩23,373 | ₩23,373 | ₩21,703 | ₩23,373 | 0.00% | 63.3만 |
|---|