시장 데이터를 불러오는 중
전체 종목
칸톤 스트래티직 홀딩스 과거 주가
Canton Strategic Holdings, Inc. - Common Stock · CNTN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Canton Strategic Holdings, Inc. - Common Stock · CNTN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,868 | ₩2,948 | ₩2,794 | ₩2,827 | -1.40% | 72.5만 |
| 2026.10.08 | ₩2,961 | ₩2,995 | ₩2,747 | ₩2,787 | -5.88% | 134.6만 |
| 2026.10.07 | ₩2,961 | ₩3,069 | ₩2,900 | ₩3,028 | +2.26% | 70.9만 |
| 2026.10.06 | ₩3,136 | ₩3,283 | ₩3,082 | ₩3,136 | 0.00% | 53만 |
| 2026.10.05 | ₩3,028 | ₩3,162 | ₩2,988 | ₩3,122 | +3.10% | 73.9만 |
| 2026.10.02 | ₩3,028 | ₩3,101 | ₩2,968 | ₩3,015 | -0.44% | 48.6만 |
| 2026.10.01 | ₩3,109 | ₩3,109 | ₩2,921 | ₩2,928 | -5.82% | 72.1만 |
| 2026.09.30 | ₩3,216 | ₩3,330 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,183 |
| -1.04% |
| 44.6만 |
| 2026.09.29 | ₩3,605 | ₩3,638 | ₩3,189 | ₩3,189 | -11.52% | 87.3만 |
|---|
| 2026.09.28 | ₩3,484 | ₩3,739 | ₩3,323 | ₩3,605 | +3.46% | 116.7만 |
|---|
| 2026.09.25 | ₩3,176 | ₩3,645 | ₩3,176 | ₩3,444 | +8.44% | 152.2만 |
|---|
| 2026.09.24 | ₩3,002 | ₩3,176 | ₩3,002 | ₩3,095 | +3.12% | 47.5만 |
|---|
| 2026.09.23 | ₩3,270 | ₩3,270 | ₩2,961 | ₩3,002 | -8.20% | 53.5만 |
|---|
| 2026.09.22 | ₩3,283 | ₩3,377 | ₩3,122 | ₩3,283 | 0.00% | 67.7만 |
|---|
| 2026.09.21 | ₩3,149 | ₩3,363 | ₩3,049 | ₩3,270 | +3.83% | 80만 |
|---|
| 2026.09.18 | ₩2,881 | ₩3,189 | ₩2,854 | ₩3,082 | +6.98% | 388.2만 |
|---|
| 2026.09.17 | ₩2,854 | ₩2,921 | ₩2,790 | ₩2,814 | -1.41% | 69.7만 |
|---|
| 2026.09.16 | ₩2,707 | ₩2,801 | ₩2,593 | ₩2,734 | +0.99% | 119.6만 |
|---|
| 2026.09.15 | ₩2,814 | ₩2,841 | ₩2,720 | ₩2,740 | -2.62% | 62.5만 |
|---|
| 2026.09.14 | ₩2,841 | ₩2,908 | ₩2,774 | ₩2,814 | -0.94% | 48.2만 |
|---|
| 2026.09.11 | ₩2,921 | ₩3,028 | ₩2,814 | ₩2,827 | -3.21% | 75.7만 |
|---|
| 2026.09.10 | ₩2,908 | ₩2,935 | ₩2,841 | ₩2,881 | -0.92% | 50.5만 |
|---|
| 2026.09.09 | ₩3,002 | ₩3,089 | ₩2,948 | ₩2,961 | -1.34% | 52.1만 |
|---|
| 2026.09.08 | ₩3,028 | ₩3,149 | ₩2,961 | ₩2,988 | -1.33% | 57.9만 |
|---|
| 2026.09.04 | ₩2,961 | ₩3,082 | ₩2,921 | ₩3,055 | +3.17% | 40.9만 |
|---|
| 2026.09.03 | ₩2,827 | ₩3,028 | ₩2,787 | ₩3,015 | +6.64% | 64.3만 |
|---|
| 2026.09.02 | ₩3,028 | ₩3,089 | ₩2,734 | ₩2,787 | -7.96% | 71.6만 |
|---|
| 2026.09.01 | ₩3,055 | ₩3,149 | ₩2,921 | ₩3,055 | 0.00% | 56.6만 |
|---|
| 2026.08.31 | ₩2,988 | ₩3,082 | ₩2,939 | ₩3,055 | +2.24% | 40.3만 |
|---|
| 2026.08.28 | ₩3,136 | ₩3,162 | ₩2,948 | ₩2,975 | -5.13% | 51.6만 |
|---|
| 2026.08.27 | ₩2,961 | ₩3,209 | ₩2,961 | ₩3,149 | +6.33% | 39.9만 |
|---|
| 2026.08.26 | ₩3,069 | ₩3,161 | ₩2,975 | ₩2,988 | -2.62% | 50.8만 |
|---|
| 2026.08.25 | ₩2,881 | ₩3,203 | ₩2,854 | ₩3,095 | +7.44% | 98.6만 |
|---|
| 2026.08.24 | ₩3,028 | ₩3,055 | ₩2,787 | ₩2,868 | -5.31% | 109.1만 |
|---|
| 2026.08.21 | ₩2,975 | ₩2,988 | ₩2,861 | ₩2,935 | -1.35% | 74.1만 |
|---|
| 2026.08.20 | ₩2,935 | ₩2,988 | ₩2,747 | ₩2,961 | +0.91% | 82.8만 |
|---|
| 2026.08.19 | ₩2,747 | ₩2,827 | ₩2,645 | ₩2,801 | +1.95% | 91.6만 |
|---|
| 2026.08.18 | ₩2,720 | ₩2,760 | ₩2,626 | ₩2,693 | -0.99% | 70.6만 |
|---|
| 2026.08.17 | ₩2,693 | ₩2,734 | ₩2,580 | ₩2,714 | +0.75% | 49.6만 |
|---|
| 2026.08.14 | ₩2,640 | ₩2,801 | ₩2,546 | ₩2,707 | +2.54% | 74.8만 |
|---|
| 2026.08.13 | ₩2,653 | ₩2,680 | ₩2,600 | ₩2,640 | -0.51% | 32.6만 |
|---|
| 2026.08.12 | ₩2,586 | ₩2,667 | ₩2,576 | ₩2,640 | +2.07% | 31.8만 |
|---|
| 2026.08.11 | ₩2,519 | ₩2,559 | ₩2,466 | ₩2,546 | +1.06% | 37.8만 |
|---|
| 2026.08.10 | ₩2,479 | ₩2,613 | ₩2,452 | ₩2,506 | +1.08% | 47.1만 |
|---|
| 2026.08.07 | ₩2,466 | ₩2,533 | ₩2,399 | ₩2,506 | +1.63% | 57.2만 |
|---|
| 2026.08.06 | ₩2,519 | ₩2,526 | ₩2,452 | ₩2,492 | -1.06% | 31.5만 |
|---|
| 2026.08.05 | ₩2,613 | ₩2,640 | ₩2,506 | ₩2,546 | -2.56% | 65.1만 |
|---|
| 2026.08.04 | ₩2,653 | ₩2,734 | ₩2,466 | ₩2,559 | -3.54% | 90만 |
|---|
| 2026.08.03 | ₩2,546 | ₩2,720 | ₩2,425 | ₩2,680 | +5.26% | 105.9만 |
|---|
| 2026.07.31 | ₩2,492 | ₩2,613 | ₩2,345 | ₩2,586 | +3.76% | 117.9만 |
|---|
| 2026.07.30 | ₩2,653 | ₩2,707 | ₩2,425 | ₩2,479 | -6.57% | 118.4만 |
|---|
| 2026.07.29 | ₩2,680 | ₩2,693 | ₩2,480 | ₩2,586 | -3.50% | 118.8만 |
|---|
| 2026.07.28 | ₩2,787 | ₩2,841 | ₩2,640 | ₩2,734 | -1.92% | 59.7만 |
|---|
| 2026.07.27 | ₩2,680 | ₩2,841 | ₩2,680 | ₩2,720 | +1.50% | 69.7만 |
|---|
| 2026.07.24 | ₩2,774 | ₩2,801 | ₩2,566 | ₩2,600 | -6.28% | 77.5만 |
|---|
| 2026.07.23 | ₩2,774 | ₩2,827 | ₩2,647 | ₩2,760 | -0.48% | 53.2만 |
|---|
| 2026.07.22 | ₩2,881 | ₩2,968 | ₩2,747 | ₩2,801 | -2.79% | 59.7만 |
|---|
| 2026.07.21 | ₩2,827 | ₩2,894 | ₩2,700 | ₩2,894 | +2.37% | 68.1만 |
|---|
| 2026.07.20 | ₩3,082 | ₩3,122 | ₩2,680 | ₩2,747 | -10.87% | 131.5만 |
|---|
| 2026.07.17 | ₩3,015 | ₩3,229 | ₩3,015 | ₩3,082 | +2.22% | 45.1만 |
|---|
| 2026.07.16 | ₩3,176 | ₩3,196 | ₩3,028 | ₩3,136 | -1.27% | 78.5만 |
|---|
| 2026.07.15 | ₩3,189 | ₩3,209 | ₩3,042 | ₩3,203 | +0.42% | 63.1만 |
|---|
| 2026.07.14 | ₩3,136 | ₩3,203 | ₩3,042 | ₩3,082 | -1.71% | 71만 |
|---|
| 2026.07.13 | ₩3,189 | ₩3,189 | ₩2,961 | ₩3,042 | -4.62% | 67.2만 |
|---|
| 2026.07.10 | ₩3,069 | ₩3,243 | ₩3,055 | ₩3,189 | +3.93% | 64.2만 |
|---|
| 2026.07.09 | ₩3,176 | ₩3,337 | ₩3,028 | ₩3,069 | -3.38% | 89.2만 |
|---|
| 2026.07.08 | ₩3,296 | ₩3,429 | ₩3,109 | ₩3,109 | -5.69% | 111.4만 |
|---|
| 2026.07.07 | ₩3,471 | ₩3,511 | ₩3,283 | ₩3,350 | -3.47% | 49.8만 |
|---|
| 2026.07.06 | ₩3,806 | ₩3,819 | ₩3,424 | ₩3,437 | -9.68% | 77.6만 |
|---|
| 2026.07.02 | ₩3,940 | ₩4,029 | ₩3,806 | ₩3,806 | -3.40% | 40.7만 |
|---|
| 2026.07.01 | ₩3,792 | ₩3,966 | ₩3,765 | ₩3,940 | +3.89% | 31만 |
|---|
| 2026.06.30 | ₩3,739 | ₩3,846 | ₩3,578 | ₩3,779 | +1.08% | 81.3만 |
|---|
| 2026.06.29 | ₩3,980 | ₩4,007 | ₩3,658 | ₩3,725 | -6.40% | 77.1만 |
|---|
| 2026.06.26 | ₩3,551 | ₩4,000 | ₩3,497 | ₩3,980 | +12.08% | 615.7만 |
|---|
| 2026.06.25 | ₩3,752 | ₩3,886 | ₩3,591 | ₩3,598 | -4.11% | 93.4만 |
|---|
| 2026.06.24 | ₩4,275 | ₩4,342 | ₩3,564 | ₩3,571 | -16.46% | 161.6만 |
|---|
| 2026.06.23 | ₩4,154 | ₩4,355 | ₩3,953 | ₩4,328 | +4.19% | 142.9만 |
|---|
| 2026.06.22 | ₩4,476 | ₩4,690 | ₩4,201 | ₩4,301 | -3.89% | 127.6만 |
|---|
| 2026.06.18 | ₩4,663 | ₩4,697 | ₩4,261 | ₩4,489 | -3.74% | 276.7만 |
|---|
| 2026.06.17 | ₩4,382 | ₩4,878 | ₩4,382 | ₩4,744 | +8.26% | 138.6만 |
|---|
| 2026.06.16 | ₩4,422 | ₩5,052 | ₩4,355 | ₩4,422 | 0.00% | 228.6만 |
|---|
| 2026.06.15 | ₩4,248 | ₩4,348 | ₩3,993 | ₩4,301 | +1.26% | 100.8만 |
|---|
| 2026.06.12 | ₩3,993 | ₩4,288 | ₩3,966 | ₩4,141 | +3.69% | 77.7만 |
|---|
| 2026.06.11 | ₩4,020 | ₩4,161 | ₩3,645 | ₩4,047 | +0.67% | 117.1만 |
|---|
| 2026.06.10 | ₩3,765 | ₩4,315 | ₩3,685 | ₩3,953 | +4.98% | 102.5만 |
|---|
| 2026.06.09 | ₩3,672 | ₩3,953 | ₩3,578 | ₩3,591 | -2.19% | 99.4만 |
|---|
| 2026.06.08 | ₩3,390 | ₩3,712 | ₩3,377 | ₩3,551 | +4.74% | 98.8만 |
|---|
| 2026.06.05 | ₩3,203 | ₩3,323 | ₩2,941 | ₩3,082 | -3.77% | 92만 |
|---|
| 2026.06.04 | ₩3,243 | ₩3,430 | ₩3,189 | ₩3,283 | +1.24% | 67만 |
|---|
| 2026.06.03 | ₩3,350 | ₩3,497 | ₩3,149 | ₩3,283 | -2.00% | 65.7만 |
|---|
| 2026.06.02 | ₩3,873 | ₩3,873 | ₩2,868 | ₩3,176 | -17.99% | 261.5만 |
|---|
| 2026.06.01 | ₩4,201 | ₩4,422 | ₩3,739 | ₩3,759 | -10.53% | 149.2만 |
|---|
| 2026.05.29 | ₩4,221 | ₩4,328 | ₩4,033 | ₩4,154 | -1.59% | 75.4만 |
|---|
| 2026.05.28 | ₩4,261 | ₩4,355 | ₩4,129 | ₩4,167 | -2.20% | 63.1만 |
|---|
| 2026.05.27 | ₩4,409 | ₩4,770 | ₩4,315 | ₩4,328 | -1.82% | 55.1만 |
|---|
| 2026.05.26 | ₩4,717 | ₩4,816 | ₩4,395 | ₩4,409 | -6.53% | 38.2만 |
|---|
| 2026.05.22 | ₩4,502 | ₩4,891 | ₩4,476 | ₩4,717 | +4.76% | 61.1만 |
|---|
| 2026.05.21 | ₩4,288 | ₩4,516 | ₩4,248 | ₩4,489 | +4.69% | 26.4만 |
|---|
| 2026.05.20 | ₩4,355 | ₩4,462 | ₩4,248 | ₩4,355 | 0.00% | 26만 |
|---|
| 2026.05.19 | ₩4,342 | ₩4,516 | ₩4,228 | ₩4,375 | +0.77% | 35.7만 |
|---|
| 2026.05.18 | ₩4,864 | ₩4,971 | ₩4,255 | ₩4,368 | -10.19% | 89만 |
|---|
| 2026.05.15 | ₩4,824 | ₩5,005 | ₩4,690 | ₩4,851 | +0.56% | 43.1만 |
|---|
| 2026.05.14 | ₩4,811 | ₩5,194 | ₩4,730 | ₩5,025 | +4.46% | 85.2만 |
|---|
| 2026.05.13 | ₩4,395 | ₩4,744 | ₩4,368 | ₩4,703 | +7.01% | 64.1만 |
|---|
| 2026.05.12 | ₩4,275 | ₩4,449 | ₩4,248 | ₩4,382 | +2.51% | 32.3만 |
|---|
| 2026.05.11 | ₩4,060 | ₩4,489 | ₩4,047 | ₩4,275 | +5.28% | 78.1만 |
|---|
| 2026.05.08 | ₩4,033 | ₩4,114 | ₩3,873 | ₩4,047 | +0.33% | 35.5만 |
|---|
| 2026.05.07 | ₩4,288 | ₩4,315 | ₩3,899 | ₩3,993 | -6.88% | 66.7만 |
|---|
| 2026.05.06 | ₩4,288 | ₩4,355 | ₩4,194 | ₩4,288 | 0.00% | 34.4만 |
|---|
| 2026.05.05 | ₩4,234 | ₩4,342 | ₩4,194 | ₩4,328 | +2.22% | 22.7만 |
|---|
| 2026.05.04 | ₩4,328 | ₩4,456 | ₩4,141 | ₩4,234 | -2.17% | 67.2만 |
|---|
| 2026.05.01 | ₩4,315 | ₩4,435 | ₩4,234 | ₩4,328 | +0.31% | 33.7만 |
|---|
| 2026.04.30 | ₩4,194 | ₩4,382 | ₩4,033 | ₩4,328 | +3.19% | 48.3만 |
|---|
| 2026.04.29 | ₩4,435 | ₩4,435 | ₩4,127 | ₩4,181 | -5.74% | 63.1만 |
|---|
| 2026.04.28 | ₩4,422 | ₩4,670 | ₩4,368 | ₩4,422 | 0.00% | 66.9만 |
|---|
| 2026.04.27 | ₩4,556 | ₩4,569 | ₩4,395 | ₩4,435 | -2.65% | 26.9만 |
|---|
| 2026.04.24 | ₩4,543 | ₩4,666 | ₩4,437 | ₩4,569 | +0.59% | 28.5만 |
|---|
| 2026.04.23 | ₩4,717 | ₩4,784 | ₩4,449 | ₩4,516 | -4.26% | 28.2만 |
|---|
| 2026.04.22 | ₩4,476 | ₩4,811 | ₩4,449 | ₩4,757 | +6.29% | 63.2만 |
|---|
| 2026.04.21 | ₩4,757 | ₩4,797 | ₩4,435 | ₩4,449 | -6.48% | 35.4만 |
|---|
| 2026.04.20 | ₩4,529 | ₩4,757 | ₩4,502 | ₩4,703 | +3.85% | 32만 |
|---|
| 2026.04.17 | ₩4,703 | ₩5,038 | ₩4,596 | ₩4,596 | -2.28% | 109.7만 |
|---|
| 2026.04.16 | ₩4,770 | ₩4,777 | ₩4,476 | ₩4,677 | -1.97% | 87.4만 |
|---|
| 2026.04.15 | ₩4,623 | ₩4,878 | ₩4,561 | ₩4,797 | +3.77% | 89.8만 |
|---|
| 2026.04.14 | ₩4,556 | ₩4,864 | ₩4,502 | ₩4,543 | -0.29% | 92.2만 |
|---|
| 2026.04.13 | ₩4,033 | ₩4,502 | ₩4,020 | ₩4,435 | +9.97% | 63만 |
|---|
| 2026.04.10 | ₩4,663 | ₩4,677 | ₩3,993 | ₩4,000 | -14.22% | 154.1만 |
|---|
| 2026.04.09 | ₩4,355 | ₩4,663 | ₩4,181 | ₩4,556 | +4.62% | 140.5만 |
|---|
| 2026.04.08 | ₩4,462 | ₩4,515 | ₩4,275 | ₩4,395 | -1.50% | 37.9만 |
|---|
| 2026.04.07 | ₩4,422 | ₩4,543 | ₩4,047 | ₩4,194 | -5.15% | 43.1만 |
|---|
| 2026.04.06 | ₩4,342 | ₩4,569 | ₩4,315 | ₩4,355 | +0.31% | 32.6만 |
|---|
| 2026.04.02 | ₩4,342 | ₩4,476 | ₩4,184 | ₩4,368 | +0.62% | 39.5만 |
|---|
| 2026.04.01 | ₩4,422 | ₩4,516 | ₩4,319 | ₩4,342 | -1.82% | 27.7만 |
|---|
| 2026.03.31 | ₩4,127 | ₩4,462 | ₩4,127 | ₩4,382 | +6.17% | 74.6만 |
|---|
| 2026.03.30 | ₩4,288 | ₩4,583 | ₩4,114 | ₩4,127 | -3.75% | 50만 |
|---|
| 2026.03.27 | ₩4,301 | ₩4,449 | ₩4,221 | ₩4,248 | -1.25% | 39.2만 |
|---|
| 2026.03.26 | ₩4,650 | ₩4,697 | ₩4,261 | ₩4,288 | -7.78% | 47.2만 |
|---|
| 2026.03.25 | ₩4,409 | ₩4,677 | ₩4,368 | ₩4,650 | +5.47% | 57.2만 |
|---|
| 2026.03.24 | ₩4,543 | ₩4,583 | ₩4,335 | ₩4,355 | -4.13% | 34.1만 |
|---|
| 2026.03.23 | ₩4,422 | ₩4,623 | ₩4,422 | ₩4,476 | +1.21% | 35.1만 |
|---|
| 2026.03.20 | ₩4,368 | ₩4,583 | ₩4,368 | ₩4,456 | +1.99% | 47.1만 |
|---|
| 2026.03.19 | ₩4,623 | ₩4,717 | ₩4,221 | ₩4,529 | -2.03% | 63.3만 |
|---|
| 2026.03.18 | ₩5,360 | ₩5,373 | ₩4,636 | ₩4,697 | -12.37% | 100.5만 |
|---|
| 2026.03.17 | ₩5,427 | ₩5,628 | ₩5,266 | ₩5,293 | -2.47% | 33.4만 |
|---|
| 2026.03.16 | ₩5,615 | ₩5,891 | ₩5,253 | ₩5,427 | -3.34% | 58.8만 |
|---|
| 2026.03.13 | ₩5,816 | ₩5,883 | ₩5,387 | ₩5,454 | -6.22% | 50.6만 |
|---|
| 2026.03.12 | ₩6,151 | ₩6,164 | ₩5,601 | ₩5,621 | -8.61% | 46.3만 |
|---|
| 2026.03.11 | ₩6,231 | ₩6,378 | ₩6,070 | ₩6,231 | 0.00% | 26.8만 |
|---|
| 2026.03.10 | ₩5,990 | ₩6,405 | ₩5,909 | ₩6,244 | +4.25% | 49만 |
|---|
| 2026.03.09 | ₩5,829 | ₩6,177 | ₩5,708 | ₩5,963 | +2.30% | 60.1만 |
|---|
| 2026.03.06 | ₩6,017 | ₩6,124 | ₩5,936 | ₩6,003 | -0.22% | 31.9만 |
|---|
| 2026.03.05 | ₩6,164 | ₩6,445 | ₩5,930 | ₩6,030 | -2.17% | 78.6만 |
|---|
| 2026.03.04 | ₩6,137 | ₩6,452 | ₩5,983 | ₩6,271 | +2.18% | 61.8만 |
|---|
| 2026.03.03 | ₩6,673 | ₩6,673 | ₩6,164 | ₩6,191 | -7.23% | 60.7만 |
|---|
| 2026.03.02 | ₩6,499 | ₩6,995 | ₩6,378 | ₩6,888 | +5.98% | 71.9만 |
|---|
| 2026.02.27 | ₩6,606 | ₩6,834 | ₩6,499 | ₩6,794 | +2.84% | 33.8만 |
|---|
| 2026.02.26 | ₩6,888 | ₩7,055 | ₩6,539 | ₩6,727 | -2.33% | 68.8만 |
|---|
| 2026.02.25 | ₩6,392 | ₩6,955 | ₩6,110 | ₩6,874 | +7.55% | 96.1만 |
|---|
| 2026.02.24 | ₩6,432 | ₩6,740 | ₩6,244 | ₩6,311 | -1.88% | 72.7만 |
|---|
| 2026.02.23 | ₩6,231 | ₩6,794 | ₩5,950 | ₩6,553 | +5.16% | 92.1만 |
|---|
| 2026.02.20 | ₩6,097 | ₩6,539 | ₩6,057 | ₩6,271 | +2.86% | 79.9만 |
|---|
| 2026.02.19 | ₩6,486 | ₩6,486 | ₩5,936 | ₩6,043 | -6.82% | 77만 |
|---|
| 2026.02.18 | ₩6,365 | ₩6,915 | ₩6,352 | ₩6,633 | +4.21% | 100.5만 |
|---|
| 2026.02.17 | ₩6,003 | ₩6,432 | ₩5,842 | ₩6,352 | +5.80% | 62.9만 |
|---|
| 2026.02.13 | ₩5,641 | ₩6,224 | ₩5,641 | ₩6,003 | +6.41% | 46.9만 |
|---|
| 2026.02.12 | ₩5,909 | ₩5,914 | ₩5,561 | ₩5,735 | -2.95% | 43.3만 |
|---|
| 2026.02.11 | ₩6,244 | ₩6,244 | ₩5,615 | ₩5,829 | -6.65% | 71.9만 |
|---|
| 2026.02.10 | ₩5,802 | ₩6,472 | ₩5,762 | ₩6,244 | +7.62% | 98.5만 |
|---|
| 2026.02.09 | ₩5,494 | ₩5,896 | ₩5,119 | ₩5,856 | +6.59% | 134.9만 |
|---|
| 2026.02.06 | ₩5,574 | ₩5,628 | ₩5,353 | ₩5,548 | -0.48% | 110.1만 |
|---|
| 2026.02.05 | ₩5,829 | ₩6,017 | ₩5,159 | ₩5,266 | -9.66% | 136.5만 |
|---|
| 2026.02.04 | ₩7,049 | ₩7,184 | ₩6,058 | ₩6,338 | -10.08% | 187.2만 |
|---|
| 2026.02.03 | ₩7,611 | ₩7,772 | ₩6,767 | ₩7,196 | -5.46% | 205만 |
|---|
| 2026.02.02 | ₩7,022 | ₩7,812 | ₩6,754 | ₩7,343 | +4.58% | 342.4만 |
|---|
| 2026.01.30 | ₩5,856 | ₩6,700 | ₩5,321 | ₩6,553 | +11.90% | 356.8만 |
|---|
| 2026.01.29 | ₩5,534 | ₩6,419 | ₩5,079 | ₩5,990 | +8.23% | 418.9만 |
|---|
| 2026.01.28 | ₩4,864 | ₩5,668 | ₩4,864 | ₩5,427 | +11.57% | 247.2만 |
|---|
| 2026.01.27 | ₩4,422 | ₩5,012 | ₩4,288 | ₩4,811 | +8.79% | 231.6만 |
|---|
| 2026.01.26 | ₩4,100 | ₩4,462 | ₩3,966 | ₩4,328 | +5.56% | 127.5만 |
|---|
| 2026.01.23 | ₩4,047 | ₩4,141 | ₩3,913 | ₩3,966 | -1.99% | 36.1만 |
|---|
| 2026.01.22 | ₩3,846 | ₩4,100 | ₩3,752 | ₩4,033 | +4.88% | 48.7만 |
|---|
| 2026.01.21 | ₩3,953 | ₩3,966 | ₩3,631 | ₩3,739 | -5.42% | 47.6만 |
|---|
| 2026.01.20 | ₩3,806 | ₩4,087 | ₩3,792 | ₩3,913 | +2.82% | 56.4만 |
|---|
| 2026.01.16 | ₩3,940 | ₩4,060 | ₩3,899 | ₩3,913 | -0.68% | 28.8만 |
|---|
| 2026.01.15 | ₩4,074 | ₩4,075 | ₩3,859 | ₩3,966 | -2.63% | 35만 |
|---|
| 2026.01.14 | ₩3,913 | ₩4,141 | ₩3,779 | ₩4,100 | +4.79% | 30.4만 |
|---|
| 2026.01.13 | ₩4,087 | ₩4,087 | ₩3,698 | ₩3,873 | -5.25% | 44.9만 |
|---|
| 2026.01.12 | ₩3,819 | ₩4,060 | ₩3,806 | ₩4,033 | +5.61% | 39.3만 |
|---|
| 2026.01.09 | ₩3,940 | ₩3,993 | ₩3,712 | ₩3,739 | -5.10% | 34.2만 |
|---|
| 2026.01.08 | ₩4,033 | ₩4,067 | ₩3,859 | ₩3,899 | -3.32% | 40.6만 |
|---|
| 2026.01.07 | ₩4,141 | ₩4,141 | ₩3,940 | ₩4,033 | -2.59% | 35.5만 |
|---|
| 2026.01.06 | ₩4,275 | ₩4,382 | ₩3,953 | ₩4,141 | -3.13% | 55.7만 |
|---|
| 2026.01.05 | ₩4,583 | ₩4,610 | ₩4,047 | ₩4,275 | -6.73% | 91만 |
|---|
| 2026.01.02 | ₩4,275 | ₩4,770 | ₩4,221 | ₩4,529 | +5.96% | 110.9만 |
|---|
| 2025.12.31 | ₩4,087 | ₩4,154 | ₩3,806 | ₩4,060 | -0.66% | 45.3만 |
|---|
| 2025.12.30 | ₩3,940 | ₩4,288 | ₩3,779 | ₩4,007 | +1.70% | 120.6만 |
|---|
| 2025.12.29 | ₩3,551 | ₩3,873 | ₩3,484 | ₩3,779 | +6.42% | 74.9만 |
|---|
| 2025.12.26 | ₩3,337 | ₩3,471 | ₩3,337 | ₩3,471 | +4.02% | 13.4만 |
|---|
| 2025.12.24 | ₩3,323 | ₩3,511 | ₩3,256 | ₩3,430 | +3.23% | 24만 |
|---|
| 2025.12.23 | ₩3,337 | ₩3,337 | ₩3,189 | ₩3,283 | -1.61% | 26.5만 |
|---|
| 2025.12.22 | ₩3,404 | ₩3,457 | ₩3,176 | ₩3,337 | -1.97% | 72.3만 |
|---|
| 2025.12.19 | ₩3,109 | ₩3,270 | ₩3,015 | ₩3,109 | 0.00% | 139.9만 |
|---|
| 2025.12.18 | ₩3,216 | ₩3,444 | ₩2,948 | ₩2,975 | -7.50% | 65.5만 |
|---|
| 2025.12.17 | ₩3,203 | ₩3,229 | ₩3,109 | ₩3,162 | -1.26% | 71.7만 |
|---|
| 2025.12.16 | ₩3,229 | ₩3,278 | ₩3,149 | ₩3,229 | 0.00% | 18만 |
|---|
| 2025.12.15 | ₩3,296 | ₩3,310 | ₩3,109 | ₩3,216 | -2.44% | 39.2만 |
|---|
| 2025.12.12 | ₩3,350 | ₩3,538 | ₩3,162 | ₩3,203 | -4.40% | 20.5만 |
|---|
| 2025.12.11 | ₩3,551 | ₩3,631 | ₩3,390 | ₩3,390 | -4.53% | 38.1만 |
|---|
| 2025.12.10 | ₩3,430 | ₩3,685 | ₩3,404 | ₩3,605 | +5.08% | 22.6만 |
|---|
| 2025.12.09 | ₩3,323 | ₩3,611 | ₩3,270 | ₩3,484 | +4.84% | 29.1만 |
|---|
| 2025.12.08 | ₩3,189 | ₩3,390 | ₩3,189 | ₩3,377 | +5.88% | 30만 |
|---|
| 2025.12.05 | ₩3,310 | ₩3,317 | ₩3,162 | ₩3,203 | -3.24% | 16.8만 |
|---|
| 2025.12.04 | ₩3,350 | ₩3,418 | ₩3,283 | ₩3,310 | -1.20% | 20.1만 |
|---|
| 2025.12.03 | ₩3,377 | ₩3,377 | ₩3,203 | ₩3,337 | -1.19% | 33.6만 |
|---|
| 2025.12.02 | ₩3,203 | ₩3,323 | ₩3,176 | ₩3,176 | -0.84% | 11.2만 |
|---|
| 2025.12.01 | ₩3,417 | ₩3,417 | ₩3,162 | ₩3,162 | -7.45% | 13.2만 |
|---|
| 2025.11.28 | ₩3,430 | ₩3,779 | ₩3,376 | ₩3,484 | +1.56% | 34.2만 |
|---|
| 2025.11.26 | ₩3,229 | ₩3,451 | ₩3,149 | ₩3,430 | +6.22% | 24.9만 |
|---|
| 2025.11.25 | ₩3,283 | ₩3,404 | ₩3,229 | ₩3,363 | +2.45% | 9.9만 |
|---|
| 2025.11.24 | ₩3,283 | ₩3,417 | ₩3,176 | ₩3,404 | +3.67% | 18.3만 |
|---|
| 2025.11.21 | ₩3,002 | ₩3,323 | ₩2,935 | ₩3,283 | +9.38% | 25.5만 |
|---|
| 2025.11.20 | ₩3,296 | ₩3,397 | ₩2,923 | ₩3,015 | -8.54% | 40.7만 |
|---|
| 2025.11.19 | ₩3,551 | ₩3,645 | ₩3,296 | ₩3,337 | -6.04% | 36.8만 |
|---|
| 2025.11.18 | ₩3,591 | ₩3,720 | ₩3,363 | ₩3,538 | -1.49% | 42.5만 |
|---|
| 2025.11.17 | ₩3,846 | ₩4,020 | ₩3,645 | ₩3,725 | -3.14% | 53.4만 |
|---|
| 2025.11.14 | ₩3,993 | ₩4,181 | ₩3,792 | ₩3,899 | -2.35% | 64.6만 |
|---|
| 2025.11.13 | ₩4,020 | ₩4,181 | ₩3,779 | ₩4,033 | +0.33% | 364.8만 |
|---|
| 2025.11.12 | ₩4,435 | ₩4,502 | ₩4,221 | ₩4,315 | -2.72% | 69.4만 |
|---|
| 2025.11.11 | ₩4,985 | ₩5,092 | ₩4,322 | ₩4,422 | -11.29% | 69.7만 |
|---|
| 2025.11.10 | ₩5,735 | ₩5,735 | ₩4,770 | ₩4,918 | -14.25% | 78.9만 |
|---|
| 2025.11.07 | ₩4,998 | ₩7,062 | ₩4,998 | ₩5,615 | +12.33% | 620만 |
|---|
| 2025.11.06 | ₩5,306 | ₩5,708 | ₩4,891 | ₩5,561 | +4.80% | 102.5만 |
|---|
| 2025.11.05 | ₩4,355 | ₩6,070 | ₩4,355 | ₩5,347 | +22.77% | 495.6만 |
|---|
| 2025.11.04 | ₩4,100 | ₩4,690 | ₩4,047 | ₩4,342 | +5.88% | 132.7만 |
|---|
| 2025.11.03 | ₩9,059 | ₩9,233 | ₩4,033 | ₩4,288 | -52.66% | 4670.8만 |
|---|
| 2025.10.31 | ₩4,020 | ₩4,020 | ₩3,819 | ₩3,953 | -1.67% | 8.5만 |
|---|
| 2025.10.30 | ₩4,021 | ₩4,086 | ₩3,953 | ₩3,980 | -1.03% | 11.5만 |
|---|
| 2025.10.29 | ₩3,953 | ₩4,074 | ₩3,859 | ₩4,020 | +1.69% | 17.1만 |
|---|
| 2025.10.28 | ₩4,087 | ₩4,248 | ₩3,873 | ₩3,926 | -3.93% | 21.7만 |
|---|
| 2025.10.27 | ₩4,194 | ₩4,301 | ₩3,993 | ₩4,141 | -1.28% | 20.9만 |
|---|
| 2025.10.24 | ₩3,926 | ₩4,288 | ₩3,886 | ₩4,141 | +5.46% | 30.3만 |
|---|
| 2025.10.23 | ₩3,752 | ₩3,897 | ₩3,712 | ₩3,886 | +3.57% | 23.6만 |
|---|
| 2025.10.22 | ₩4,154 | ₩4,154 | ₩3,591 | ₩3,618 | -12.90% | 39.6만 |
|---|
| 2025.10.21 | ₩4,114 | ₩4,234 | ₩3,953 | ₩4,007 | -2.61% | 22.4만 |
|---|
| 2025.10.20 | ₩3,940 | ₩4,261 | ₩3,897 | ₩4,234 | +7.48% | 24.1만 |
|---|
| 2025.10.17 | ₩3,859 | ₩3,980 | ₩3,739 | ₩3,846 | -0.35% | 12.8만 |
|---|
| 2025.10.16 | ₩4,234 | ₩4,288 | ₩3,771 | ₩3,859 | -8.86% | 34.4만 |
|---|
| 2025.10.15 | ₩4,181 | ₩4,422 | ₩4,127 | ₩4,234 | +1.28% | 28.2만 |
|---|
| 2025.10.14 | ₩3,913 | ₩4,221 | ₩3,752 | ₩4,181 | +6.85% | 13.8만 |
|---|
| 2025.10.13 | ₩3,819 | ₩4,019 | ₩3,725 | ₩3,913 | +2.46% | 21.6만 |
|---|
| 2025.10.10 | ₩4,315 | ₩4,717 | ₩3,953 | ₩3,993 | -7.45% | 63.9만 |
|---|