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 | ₩2,861 | ₩2,942 | ₩2,788 | ₩2,821 | -1.40% | 72.5만 |
| 2026.10.08 | ₩2,955 | ₩2,988 | ₩2,741 | ₩2,781 | -5.88% | 134.6만 |
| 2026.10.07 | ₩2,955 | ₩3,062 | ₩2,893 | ₩3,022 | +2.26% | 70.9만 |
| 2026.10.06 | ₩3,129 | ₩3,276 | ₩3,075 | ₩3,129 | 0.00% | 53만 |
| 2026.10.05 | ₩3,022 | ₩3,155 | ₩2,982 | ₩3,115 | +3.10% | 73.9만 |
| 2026.10.02 | ₩3,022 | ₩3,094 | ₩2,962 | ₩3,008 | -0.44% | 48.6만 |
| 2026.10.01 | ₩3,102 | ₩3,102 | ₩2,915 | ₩2,921 | -5.82% | 72.1만 |
| 2026.09.30 | ₩3,209 | ₩3,323 | ₩3,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,176 |
| -1.04% |
| 44.6만 |
| 2026.09.29 | ₩3,597 | ₩3,630 | ₩3,182 | ₩3,182 | -11.52% | 87.3만 |
|---|
| 2026.09.28 | ₩3,476 | ₩3,730 | ₩3,316 | ₩3,597 | +3.46% | 116.7만 |
|---|
| 2026.09.25 | ₩3,169 | ₩3,637 | ₩3,169 | ₩3,436 | +8.44% | 152.2만 |
|---|
| 2026.09.24 | ₩2,995 | ₩3,169 | ₩2,995 | ₩3,089 | +3.12% | 47.5만 |
|---|
| 2026.09.23 | ₩3,262 | ₩3,262 | ₩2,955 | ₩2,995 | -8.20% | 53.5만 |
|---|
| 2026.09.22 | ₩3,276 | ₩3,369 | ₩3,115 | ₩3,276 | 0.00% | 67.7만 |
|---|
| 2026.09.21 | ₩3,142 | ₩3,356 | ₩3,042 | ₩3,262 | +3.83% | 80만 |
|---|
| 2026.09.18 | ₩2,875 | ₩3,182 | ₩2,848 | ₩3,075 | +6.98% | 388.2만 |
|---|
| 2026.09.17 | ₩2,848 | ₩2,915 | ₩2,784 | ₩2,808 | -1.41% | 69.7만 |
|---|
| 2026.09.16 | ₩2,701 | ₩2,794 | ₩2,587 | ₩2,728 | +0.99% | 119.6만 |
|---|
| 2026.09.15 | ₩2,808 | ₩2,835 | ₩2,714 | ₩2,734 | -2.62% | 62.5만 |
|---|
| 2026.09.14 | ₩2,835 | ₩2,901 | ₩2,768 | ₩2,808 | -0.94% | 48.2만 |
|---|
| 2026.09.11 | ₩2,915 | ₩3,022 | ₩2,808 | ₩2,821 | -3.21% | 75.7만 |
|---|
| 2026.09.10 | ₩2,901 | ₩2,928 | ₩2,835 | ₩2,875 | -0.92% | 50.5만 |
|---|
| 2026.09.09 | ₩2,995 | ₩3,082 | ₩2,942 | ₩2,955 | -1.34% | 52.1만 |
|---|
| 2026.09.08 | ₩3,022 | ₩3,142 | ₩2,955 | ₩2,982 | -1.33% | 57.9만 |
|---|
| 2026.09.04 | ₩2,955 | ₩3,075 | ₩2,915 | ₩3,048 | +3.17% | 40.9만 |
|---|
| 2026.09.03 | ₩2,821 | ₩3,022 | ₩2,781 | ₩3,008 | +6.64% | 64.3만 |
|---|
| 2026.09.02 | ₩3,022 | ₩3,082 | ₩2,728 | ₩2,781 | -7.96% | 71.6만 |
|---|
| 2026.09.01 | ₩3,048 | ₩3,142 | ₩2,915 | ₩3,048 | 0.00% | 56.6만 |
|---|
| 2026.08.31 | ₩2,982 | ₩3,075 | ₩2,932 | ₩3,048 | +2.24% | 40.3만 |
|---|
| 2026.08.28 | ₩3,129 | ₩3,155 | ₩2,942 | ₩2,968 | -5.13% | 51.6만 |
|---|
| 2026.08.27 | ₩2,955 | ₩3,202 | ₩2,955 | ₩3,142 | +6.33% | 39.9만 |
|---|
| 2026.08.26 | ₩3,062 | ₩3,154 | ₩2,968 | ₩2,982 | -2.62% | 50.8만 |
|---|
| 2026.08.25 | ₩2,875 | ₩3,196 | ₩2,848 | ₩3,089 | +7.44% | 98.6만 |
|---|
| 2026.08.24 | ₩3,022 | ₩3,048 | ₩2,781 | ₩2,861 | -5.31% | 109.1만 |
|---|
| 2026.08.21 | ₩2,968 | ₩2,982 | ₩2,855 | ₩2,928 | -1.35% | 74.1만 |
|---|
| 2026.08.20 | ₩2,928 | ₩2,982 | ₩2,741 | ₩2,955 | +0.91% | 82.8만 |
|---|
| 2026.08.19 | ₩2,741 | ₩2,821 | ₩2,639 | ₩2,794 | +1.95% | 91.6만 |
|---|
| 2026.08.18 | ₩2,714 | ₩2,754 | ₩2,621 | ₩2,687 | -0.99% | 70.6만 |
|---|
| 2026.08.17 | ₩2,687 | ₩2,728 | ₩2,574 | ₩2,708 | +0.75% | 49.6만 |
|---|
| 2026.08.14 | ₩2,634 | ₩2,794 | ₩2,540 | ₩2,701 | +2.54% | 74.8만 |
|---|
| 2026.08.13 | ₩2,647 | ₩2,674 | ₩2,594 | ₩2,634 | -0.51% | 32.6만 |
|---|
| 2026.08.12 | ₩2,581 | ₩2,661 | ₩2,570 | ₩2,634 | +2.07% | 31.8만 |
|---|
| 2026.08.11 | ₩2,514 | ₩2,554 | ₩2,460 | ₩2,540 | +1.06% | 37.8만 |
|---|
| 2026.08.10 | ₩2,474 | ₩2,607 | ₩2,447 | ₩2,500 | +1.08% | 47.1만 |
|---|
| 2026.08.07 | ₩2,460 | ₩2,527 | ₩2,393 | ₩2,500 | +1.63% | 57.2만 |
|---|
| 2026.08.06 | ₩2,514 | ₩2,520 | ₩2,447 | ₩2,487 | -1.06% | 31.5만 |
|---|
| 2026.08.05 | ₩2,607 | ₩2,634 | ₩2,500 | ₩2,540 | -2.56% | 65.1만 |
|---|
| 2026.08.04 | ₩2,647 | ₩2,728 | ₩2,460 | ₩2,554 | -3.54% | 90만 |
|---|
| 2026.08.03 | ₩2,540 | ₩2,714 | ₩2,420 | ₩2,674 | +5.26% | 105.9만 |
|---|
| 2026.07.31 | ₩2,487 | ₩2,607 | ₩2,340 | ₩2,581 | +3.76% | 117.9만 |
|---|
| 2026.07.30 | ₩2,647 | ₩2,701 | ₩2,420 | ₩2,474 | -6.57% | 118.4만 |
|---|
| 2026.07.29 | ₩2,674 | ₩2,687 | ₩2,475 | ₩2,581 | -3.50% | 118.8만 |
|---|
| 2026.07.28 | ₩2,781 | ₩2,835 | ₩2,634 | ₩2,728 | -1.92% | 59.7만 |
|---|
| 2026.07.27 | ₩2,674 | ₩2,835 | ₩2,674 | ₩2,714 | +1.50% | 69.7만 |
|---|
| 2026.07.24 | ₩2,768 | ₩2,794 | ₩2,560 | ₩2,594 | -6.28% | 77.5만 |
|---|
| 2026.07.23 | ₩2,768 | ₩2,821 | ₩2,641 | ₩2,754 | -0.48% | 53.2만 |
|---|
| 2026.07.22 | ₩2,875 | ₩2,962 | ₩2,741 | ₩2,794 | -2.79% | 59.7만 |
|---|
| 2026.07.21 | ₩2,821 | ₩2,888 | ₩2,694 | ₩2,888 | +2.37% | 68.1만 |
|---|
| 2026.07.20 | ₩3,075 | ₩3,115 | ₩2,674 | ₩2,741 | -10.87% | 131.5만 |
|---|
| 2026.07.17 | ₩3,008 | ₩3,222 | ₩3,008 | ₩3,075 | +2.22% | 45.1만 |
|---|
| 2026.07.16 | ₩3,169 | ₩3,189 | ₩3,022 | ₩3,129 | -1.27% | 78.5만 |
|---|
| 2026.07.15 | ₩3,182 | ₩3,202 | ₩3,035 | ₩3,196 | +0.42% | 63.1만 |
|---|
| 2026.07.14 | ₩3,129 | ₩3,196 | ₩3,035 | ₩3,075 | -1.71% | 71만 |
|---|
| 2026.07.13 | ₩3,182 | ₩3,182 | ₩2,955 | ₩3,035 | -4.62% | 67.2만 |
|---|
| 2026.07.10 | ₩3,062 | ₩3,236 | ₩3,048 | ₩3,182 | +3.93% | 64.2만 |
|---|
| 2026.07.09 | ₩3,169 | ₩3,329 | ₩3,022 | ₩3,062 | -3.38% | 89.2만 |
|---|
| 2026.07.08 | ₩3,289 | ₩3,422 | ₩3,102 | ₩3,102 | -5.69% | 111.4만 |
|---|
| 2026.07.07 | ₩3,463 | ₩3,503 | ₩3,276 | ₩3,343 | -3.47% | 49.8만 |
|---|
| 2026.07.06 | ₩3,797 | ₩3,811 | ₩3,416 | ₩3,430 | -9.68% | 77.6만 |
|---|
| 2026.07.02 | ₩3,931 | ₩4,021 | ₩3,797 | ₩3,797 | -3.40% | 40.7만 |
|---|
| 2026.07.01 | ₩3,784 | ₩3,958 | ₩3,757 | ₩3,931 | +3.89% | 31만 |
|---|
| 2026.06.30 | ₩3,730 | ₩3,837 | ₩3,570 | ₩3,771 | +1.08% | 81.3만 |
|---|
| 2026.06.29 | ₩3,971 | ₩3,998 | ₩3,650 | ₩3,717 | -6.40% | 77.1만 |
|---|
| 2026.06.26 | ₩3,543 | ₩3,991 | ₩3,490 | ₩3,971 | +12.08% | 615.7만 |
|---|
| 2026.06.25 | ₩3,744 | ₩3,877 | ₩3,583 | ₩3,590 | -4.11% | 93.4만 |
|---|
| 2026.06.24 | ₩4,265 | ₩4,332 | ₩3,557 | ₩3,563 | -16.46% | 161.6만 |
|---|
| 2026.06.23 | ₩4,145 | ₩4,345 | ₩3,944 | ₩4,319 | +4.19% | 142.9만 |
|---|
| 2026.06.22 | ₩4,466 | ₩4,680 | ₩4,192 | ₩4,292 | -3.89% | 127.6만 |
|---|
| 2026.06.18 | ₩4,653 | ₩4,686 | ₩4,252 | ₩4,479 | -3.74% | 276.7만 |
|---|
| 2026.06.17 | ₩4,372 | ₩4,867 | ₩4,372 | ₩4,733 | +8.26% | 138.6만 |
|---|
| 2026.06.16 | ₩4,412 | ₩5,041 | ₩4,345 | ₩4,412 | 0.00% | 228.6만 |
|---|
| 2026.06.15 | ₩4,238 | ₩4,339 | ₩3,984 | ₩4,292 | +1.26% | 100.8만 |
|---|
| 2026.06.12 | ₩3,984 | ₩4,279 | ₩3,958 | ₩4,132 | +3.69% | 77.7만 |
|---|
| 2026.06.11 | ₩4,011 | ₩4,152 | ₩3,637 | ₩4,038 | +0.67% | 117.1만 |
|---|
| 2026.06.10 | ₩3,757 | ₩4,305 | ₩3,677 | ₩3,944 | +4.98% | 102.5만 |
|---|
| 2026.06.09 | ₩3,664 | ₩3,944 | ₩3,570 | ₩3,583 | -2.19% | 99.4만 |
|---|
| 2026.06.08 | ₩3,383 | ₩3,704 | ₩3,369 | ₩3,543 | +4.74% | 98.8만 |
|---|
| 2026.06.05 | ₩3,196 | ₩3,316 | ₩2,935 | ₩3,075 | -3.77% | 92만 |
|---|
| 2026.06.04 | ₩3,236 | ₩3,423 | ₩3,182 | ₩3,276 | +1.24% | 67만 |
|---|
| 2026.06.03 | ₩3,343 | ₩3,490 | ₩3,142 | ₩3,276 | -2.00% | 65.7만 |
|---|
| 2026.06.02 | ₩3,864 | ₩3,864 | ₩2,861 | ₩3,169 | -17.99% | 261.5만 |
|---|
| 2026.06.01 | ₩4,192 | ₩4,412 | ₩3,730 | ₩3,750 | -10.53% | 149.2만 |
|---|
| 2026.05.29 | ₩4,212 | ₩4,319 | ₩4,025 | ₩4,145 | -1.59% | 75.4만 |
|---|
| 2026.05.28 | ₩4,252 | ₩4,345 | ₩4,119 | ₩4,158 | -2.20% | 63.1만 |
|---|
| 2026.05.27 | ₩4,399 | ₩4,760 | ₩4,305 | ₩4,319 | -1.82% | 55.1만 |
|---|
| 2026.05.26 | ₩4,706 | ₩4,805 | ₩4,386 | ₩4,399 | -6.53% | 38.2만 |
|---|
| 2026.05.22 | ₩4,493 | ₩4,880 | ₩4,466 | ₩4,706 | +4.76% | 61.1만 |
|---|
| 2026.05.21 | ₩4,279 | ₩4,506 | ₩4,238 | ₩4,479 | +4.69% | 26.4만 |
|---|
| 2026.05.20 | ₩4,345 | ₩4,452 | ₩4,238 | ₩4,345 | 0.00% | 26만 |
|---|
| 2026.05.19 | ₩4,332 | ₩4,506 | ₩4,218 | ₩4,366 | +0.77% | 35.7만 |
|---|
| 2026.05.18 | ₩4,854 | ₩4,960 | ₩4,245 | ₩4,359 | -10.19% | 89만 |
|---|
| 2026.05.15 | ₩4,813 | ₩4,994 | ₩4,680 | ₩4,840 | +0.56% | 43.1만 |
|---|
| 2026.05.14 | ₩4,800 | ₩5,182 | ₩4,720 | ₩5,014 | +4.46% | 85.2만 |
|---|
| 2026.05.13 | ₩4,386 | ₩4,733 | ₩4,359 | ₩4,693 | +7.01% | 64.1만 |
|---|
| 2026.05.12 | ₩4,265 | ₩4,439 | ₩4,238 | ₩4,372 | +2.51% | 32.3만 |
|---|
| 2026.05.11 | ₩4,051 | ₩4,479 | ₩4,038 | ₩4,265 | +5.28% | 78.1만 |
|---|
| 2026.05.08 | ₩4,025 | ₩4,105 | ₩3,864 | ₩4,038 | +0.33% | 35.5만 |
|---|
| 2026.05.07 | ₩4,279 | ₩4,305 | ₩3,891 | ₩3,984 | -6.88% | 66.7만 |
|---|
| 2026.05.06 | ₩4,279 | ₩4,345 | ₩4,185 | ₩4,279 | 0.00% | 34.4만 |
|---|
| 2026.05.05 | ₩4,225 | ₩4,332 | ₩4,185 | ₩4,319 | +2.22% | 22.7만 |
|---|
| 2026.05.04 | ₩4,319 | ₩4,446 | ₩4,132 | ₩4,225 | -2.17% | 67.2만 |
|---|
| 2026.05.01 | ₩4,305 | ₩4,426 | ₩4,225 | ₩4,319 | +0.31% | 33.7만 |
|---|
| 2026.04.30 | ₩4,185 | ₩4,372 | ₩4,025 | ₩4,319 | +3.19% | 48.3만 |
|---|
| 2026.04.29 | ₩4,426 | ₩4,426 | ₩4,118 | ₩4,172 | -5.74% | 63.1만 |
|---|
| 2026.04.28 | ₩4,412 | ₩4,660 | ₩4,359 | ₩4,412 | 0.00% | 66.9만 |
|---|
| 2026.04.27 | ₩4,546 | ₩4,559 | ₩4,386 | ₩4,426 | -2.65% | 26.9만 |
|---|
| 2026.04.24 | ₩4,533 | ₩4,656 | ₩4,427 | ₩4,559 | +0.59% | 28.5만 |
|---|
| 2026.04.23 | ₩4,706 | ₩4,773 | ₩4,439 | ₩4,506 | -4.26% | 28.2만 |
|---|
| 2026.04.22 | ₩4,466 | ₩4,800 | ₩4,439 | ₩4,747 | +6.29% | 63.2만 |
|---|
| 2026.04.21 | ₩4,747 | ₩4,787 | ₩4,426 | ₩4,439 | -6.48% | 35.4만 |
|---|
| 2026.04.20 | ₩4,519 | ₩4,747 | ₩4,493 | ₩4,693 | +3.85% | 32만 |
|---|
| 2026.04.17 | ₩4,693 | ₩5,027 | ₩4,586 | ₩4,586 | -2.28% | 109.7만 |
|---|
| 2026.04.16 | ₩4,760 | ₩4,767 | ₩4,466 | ₩4,666 | -1.97% | 87.4만 |
|---|
| 2026.04.15 | ₩4,613 | ₩4,867 | ₩4,551 | ₩4,787 | +3.77% | 89.8만 |
|---|
| 2026.04.14 | ₩4,546 | ₩4,854 | ₩4,493 | ₩4,533 | -0.29% | 92.2만 |
|---|
| 2026.04.13 | ₩4,025 | ₩4,493 | ₩4,011 | ₩4,426 | +9.97% | 63만 |
|---|
| 2026.04.10 | ₩4,653 | ₩4,666 | ₩3,984 | ₩3,991 | -14.22% | 154.1만 |
|---|
| 2026.04.09 | ₩4,345 | ₩4,653 | ₩4,172 | ₩4,546 | +4.62% | 140.5만 |
|---|
| 2026.04.08 | ₩4,452 | ₩4,505 | ₩4,265 | ₩4,386 | -1.50% | 37.9만 |
|---|
| 2026.04.07 | ₩4,412 | ₩4,533 | ₩4,038 | ₩4,185 | -5.15% | 43.1만 |
|---|
| 2026.04.06 | ₩4,332 | ₩4,559 | ₩4,305 | ₩4,345 | +0.31% | 32.6만 |
|---|
| 2026.04.02 | ₩4,332 | ₩4,466 | ₩4,174 | ₩4,359 | +0.62% | 39.5만 |
|---|
| 2026.04.01 | ₩4,412 | ₩4,506 | ₩4,309 | ₩4,332 | -1.82% | 27.7만 |
|---|
| 2026.03.31 | ₩4,118 | ₩4,452 | ₩4,118 | ₩4,372 | +6.17% | 74.6만 |
|---|
| 2026.03.30 | ₩4,279 | ₩4,573 | ₩4,105 | ₩4,118 | -3.75% | 50만 |
|---|
| 2026.03.27 | ₩4,292 | ₩4,439 | ₩4,212 | ₩4,238 | -1.25% | 39.2만 |
|---|
| 2026.03.26 | ₩4,640 | ₩4,686 | ₩4,252 | ₩4,279 | -7.78% | 47.2만 |
|---|
| 2026.03.25 | ₩4,399 | ₩4,666 | ₩4,359 | ₩4,640 | +5.47% | 57.2만 |
|---|
| 2026.03.24 | ₩4,533 | ₩4,573 | ₩4,325 | ₩4,345 | -4.13% | 34.1만 |
|---|
| 2026.03.23 | ₩4,412 | ₩4,613 | ₩4,412 | ₩4,466 | +1.21% | 35.1만 |
|---|
| 2026.03.20 | ₩4,359 | ₩4,573 | ₩4,359 | ₩4,446 | +1.99% | 47.1만 |
|---|
| 2026.03.19 | ₩4,613 | ₩4,706 | ₩4,212 | ₩4,519 | -2.03% | 63.3만 |
|---|
| 2026.03.18 | ₩5,348 | ₩5,362 | ₩4,626 | ₩4,686 | -12.37% | 100.5만 |
|---|
| 2026.03.17 | ₩5,415 | ₩5,616 | ₩5,255 | ₩5,281 | -2.47% | 33.4만 |
|---|
| 2026.03.16 | ₩5,602 | ₩5,878 | ₩5,241 | ₩5,415 | -3.34% | 58.8만 |
|---|
| 2026.03.13 | ₩5,803 | ₩5,870 | ₩5,375 | ₩5,442 | -6.22% | 50.6만 |
|---|
| 2026.03.12 | ₩6,137 | ₩6,150 | ₩5,589 | ₩5,609 | -8.61% | 46.3만 |
|---|
| 2026.03.11 | ₩6,217 | ₩6,364 | ₩6,057 | ₩6,217 | 0.00% | 26.8만 |
|---|
| 2026.03.10 | ₩5,977 | ₩6,391 | ₩5,896 | ₩6,231 | +4.25% | 49만 |
|---|
| 2026.03.09 | ₩5,816 | ₩6,164 | ₩5,696 | ₩5,950 | +2.30% | 60.1만 |
|---|
| 2026.03.06 | ₩6,003 | ₩6,110 | ₩5,923 | ₩5,990 | -0.22% | 31.9만 |
|---|
| 2026.03.05 | ₩6,150 | ₩6,431 | ₩5,916 | ₩6,017 | -2.17% | 78.6만 |
|---|
| 2026.03.04 | ₩6,124 | ₩6,438 | ₩5,970 | ₩6,257 | +2.18% | 61.8만 |
|---|
| 2026.03.03 | ₩6,659 | ₩6,659 | ₩6,150 | ₩6,177 | -7.23% | 60.7만 |
|---|
| 2026.03.02 | ₩6,485 | ₩6,979 | ₩6,364 | ₩6,872 | +5.98% | 71.9만 |
|---|
| 2026.02.27 | ₩6,592 | ₩6,819 | ₩6,485 | ₩6,779 | +2.84% | 33.8만 |
|---|
| 2026.02.26 | ₩6,872 | ₩7,040 | ₩6,525 | ₩6,712 | -2.33% | 68.8만 |
|---|
| 2026.02.25 | ₩6,378 | ₩6,939 | ₩6,097 | ₩6,859 | +7.55% | 96.1만 |
|---|
| 2026.02.24 | ₩6,418 | ₩6,725 | ₩6,231 | ₩6,298 | -1.88% | 72.7만 |
|---|
| 2026.02.23 | ₩6,217 | ₩6,779 | ₩5,937 | ₩6,538 | +5.16% | 92.1만 |
|---|
| 2026.02.20 | ₩6,084 | ₩6,525 | ₩6,044 | ₩6,257 | +2.86% | 79.9만 |
|---|
| 2026.02.19 | ₩6,471 | ₩6,471 | ₩5,923 | ₩6,030 | -6.82% | 77만 |
|---|
| 2026.02.18 | ₩6,351 | ₩6,899 | ₩6,338 | ₩6,618 | +4.21% | 100.5만 |
|---|
| 2026.02.17 | ₩5,990 | ₩6,418 | ₩5,830 | ₩6,338 | +5.80% | 62.9만 |
|---|
| 2026.02.13 | ₩5,629 | ₩6,211 | ₩5,629 | ₩5,990 | +6.41% | 46.9만 |
|---|
| 2026.02.12 | ₩5,896 | ₩5,900 | ₩5,549 | ₩5,723 | -2.95% | 43.3만 |
|---|
| 2026.02.11 | ₩6,231 | ₩6,231 | ₩5,602 | ₩5,816 | -6.65% | 71.9만 |
|---|
| 2026.02.10 | ₩5,789 | ₩6,458 | ₩5,749 | ₩6,231 | +7.62% | 98.5만 |
|---|
| 2026.02.09 | ₩5,482 | ₩5,883 | ₩5,108 | ₩5,843 | +6.59% | 134.9만 |
|---|
| 2026.02.06 | ₩5,562 | ₩5,616 | ₩5,342 | ₩5,535 | -0.48% | 110.1만 |
|---|
| 2026.02.05 | ₩5,816 | ₩6,003 | ₩5,148 | ₩5,255 | -9.66% | 136.5만 |
|---|
| 2026.02.04 | ₩7,033 | ₩7,168 | ₩6,045 | ₩6,324 | -10.08% | 187.2만 |
|---|
| 2026.02.03 | ₩7,595 | ₩7,755 | ₩6,752 | ₩7,180 | -5.46% | 205만 |
|---|
| 2026.02.02 | ₩7,006 | ₩7,795 | ₩6,739 | ₩7,327 | +4.58% | 342.4만 |
|---|
| 2026.01.30 | ₩5,843 | ₩6,685 | ₩5,309 | ₩6,538 | +11.90% | 356.8만 |
|---|
| 2026.01.29 | ₩5,522 | ₩6,405 | ₩5,067 | ₩5,977 | +8.23% | 418.9만 |
|---|
| 2026.01.28 | ₩4,854 | ₩5,656 | ₩4,854 | ₩5,415 | +11.57% | 247.2만 |
|---|
| 2026.01.27 | ₩4,412 | ₩5,001 | ₩4,279 | ₩4,800 | +8.79% | 231.6만 |
|---|
| 2026.01.26 | ₩4,091 | ₩4,452 | ₩3,958 | ₩4,319 | +5.56% | 127.5만 |
|---|
| 2026.01.23 | ₩4,038 | ₩4,132 | ₩3,904 | ₩3,958 | -1.99% | 36.1만 |
|---|
| 2026.01.22 | ₩3,837 | ₩4,091 | ₩3,744 | ₩4,025 | +4.88% | 48.7만 |
|---|
| 2026.01.21 | ₩3,944 | ₩3,958 | ₩3,623 | ₩3,730 | -5.42% | 47.6만 |
|---|
| 2026.01.20 | ₩3,797 | ₩4,078 | ₩3,784 | ₩3,904 | +2.82% | 56.4만 |
|---|
| 2026.01.16 | ₩3,931 | ₩4,051 | ₩3,891 | ₩3,904 | -0.68% | 28.8만 |
|---|
| 2026.01.15 | ₩4,065 | ₩4,066 | ₩3,851 | ₩3,958 | -2.63% | 35만 |
|---|
| 2026.01.14 | ₩3,904 | ₩4,132 | ₩3,771 | ₩4,091 | +4.79% | 30.4만 |
|---|
| 2026.01.13 | ₩4,078 | ₩4,078 | ₩3,690 | ₩3,864 | -5.25% | 44.9만 |
|---|
| 2026.01.12 | ₩3,811 | ₩4,051 | ₩3,797 | ₩4,025 | +5.61% | 39.3만 |
|---|
| 2026.01.09 | ₩3,931 | ₩3,984 | ₩3,704 | ₩3,730 | -5.10% | 34.2만 |
|---|
| 2026.01.08 | ₩4,025 | ₩4,058 | ₩3,851 | ₩3,891 | -3.32% | 40.6만 |
|---|
| 2026.01.07 | ₩4,132 | ₩4,132 | ₩3,931 | ₩4,025 | -2.59% | 35.5만 |
|---|
| 2026.01.06 | ₩4,265 | ₩4,372 | ₩3,944 | ₩4,132 | -3.13% | 55.7만 |
|---|
| 2026.01.05 | ₩4,573 | ₩4,599 | ₩4,038 | ₩4,265 | -6.73% | 91만 |
|---|
| 2026.01.02 | ₩4,265 | ₩4,760 | ₩4,212 | ₩4,519 | +5.96% | 110.9만 |
|---|
| 2025.12.31 | ₩4,078 | ₩4,145 | ₩3,797 | ₩4,051 | -0.66% | 45.3만 |
|---|
| 2025.12.30 | ₩3,931 | ₩4,279 | ₩3,771 | ₩3,998 | +1.70% | 120.6만 |
|---|
| 2025.12.29 | ₩3,543 | ₩3,864 | ₩3,476 | ₩3,771 | +6.42% | 74.9만 |
|---|
| 2025.12.26 | ₩3,329 | ₩3,463 | ₩3,329 | ₩3,463 | +4.02% | 13.4만 |
|---|
| 2025.12.24 | ₩3,316 | ₩3,503 | ₩3,249 | ₩3,423 | +3.23% | 24만 |
|---|
| 2025.12.23 | ₩3,329 | ₩3,329 | ₩3,182 | ₩3,276 | -1.61% | 26.5만 |
|---|
| 2025.12.22 | ₩3,396 | ₩3,450 | ₩3,169 | ₩3,329 | -1.97% | 72.3만 |
|---|
| 2025.12.19 | ₩3,102 | ₩3,262 | ₩3,008 | ₩3,102 | 0.00% | 139.9만 |
|---|
| 2025.12.18 | ₩3,209 | ₩3,436 | ₩2,942 | ₩2,968 | -7.50% | 65.5만 |
|---|
| 2025.12.17 | ₩3,196 | ₩3,222 | ₩3,102 | ₩3,155 | -1.26% | 71.7만 |
|---|
| 2025.12.16 | ₩3,222 | ₩3,270 | ₩3,142 | ₩3,222 | 0.00% | 18만 |
|---|
| 2025.12.15 | ₩3,289 | ₩3,303 | ₩3,102 | ₩3,209 | -2.44% | 39.2만 |
|---|
| 2025.12.12 | ₩3,343 | ₩3,530 | ₩3,155 | ₩3,196 | -4.40% | 20.5만 |
|---|
| 2025.12.11 | ₩3,543 | ₩3,623 | ₩3,383 | ₩3,383 | -4.53% | 38.1만 |
|---|
| 2025.12.10 | ₩3,423 | ₩3,677 | ₩3,396 | ₩3,597 | +5.08% | 22.6만 |
|---|
| 2025.12.09 | ₩3,316 | ₩3,603 | ₩3,262 | ₩3,476 | +4.84% | 29.1만 |
|---|
| 2025.12.08 | ₩3,182 | ₩3,383 | ₩3,182 | ₩3,369 | +5.88% | 30만 |
|---|
| 2025.12.05 | ₩3,303 | ₩3,309 | ₩3,155 | ₩3,196 | -3.24% | 16.8만 |
|---|
| 2025.12.04 | ₩3,343 | ₩3,411 | ₩3,276 | ₩3,303 | -1.20% | 20.1만 |
|---|
| 2025.12.03 | ₩3,369 | ₩3,369 | ₩3,196 | ₩3,329 | -1.19% | 33.6만 |
|---|
| 2025.12.02 | ₩3,196 | ₩3,316 | ₩3,169 | ₩3,169 | -0.84% | 11.2만 |
|---|
| 2025.12.01 | ₩3,410 | ₩3,410 | ₩3,155 | ₩3,155 | -7.45% | 13.2만 |
|---|
| 2025.11.28 | ₩3,423 | ₩3,771 | ₩3,368 | ₩3,476 | +1.56% | 34.2만 |
|---|
| 2025.11.26 | ₩3,222 | ₩3,443 | ₩3,142 | ₩3,423 | +6.22% | 24.9만 |
|---|
| 2025.11.25 | ₩3,276 | ₩3,396 | ₩3,222 | ₩3,356 | +2.45% | 9.9만 |
|---|
| 2025.11.24 | ₩3,276 | ₩3,410 | ₩3,169 | ₩3,396 | +3.67% | 18.3만 |
|---|
| 2025.11.21 | ₩2,995 | ₩3,316 | ₩2,928 | ₩3,276 | +9.38% | 25.5만 |
|---|
| 2025.11.20 | ₩3,289 | ₩3,389 | ₩2,916 | ₩3,008 | -8.54% | 40.7만 |
|---|
| 2025.11.19 | ₩3,543 | ₩3,637 | ₩3,289 | ₩3,329 | -6.04% | 36.8만 |
|---|
| 2025.11.18 | ₩3,583 | ₩3,712 | ₩3,356 | ₩3,530 | -1.49% | 42.5만 |
|---|
| 2025.11.17 | ₩3,837 | ₩4,011 | ₩3,637 | ₩3,717 | -3.14% | 53.4만 |
|---|
| 2025.11.14 | ₩3,984 | ₩4,172 | ₩3,784 | ₩3,891 | -2.35% | 64.6만 |
|---|
| 2025.11.13 | ₩4,011 | ₩4,172 | ₩3,771 | ₩4,025 | +0.33% | 364.8만 |
|---|
| 2025.11.12 | ₩4,426 | ₩4,493 | ₩4,212 | ₩4,305 | -2.72% | 69.4만 |
|---|
| 2025.11.11 | ₩4,974 | ₩5,081 | ₩4,312 | ₩4,412 | -11.29% | 69.7만 |
|---|
| 2025.11.10 | ₩5,723 | ₩5,723 | ₩4,760 | ₩4,907 | -14.25% | 78.9만 |
|---|
| 2025.11.07 | ₩4,987 | ₩7,046 | ₩4,987 | ₩5,602 | +12.33% | 620만 |
|---|
| 2025.11.06 | ₩5,295 | ₩5,696 | ₩4,880 | ₩5,549 | +4.80% | 102.5만 |
|---|
| 2025.11.05 | ₩4,345 | ₩6,057 | ₩4,345 | ₩5,335 | +22.77% | 495.6만 |
|---|
| 2025.11.04 | ₩4,091 | ₩4,680 | ₩4,038 | ₩4,332 | +5.88% | 132.7만 |
|---|
| 2025.11.03 | ₩9,039 | ₩9,212 | ₩4,025 | ₩4,279 | -52.66% | 4670.8만 |
|---|
| 2025.10.31 | ₩4,011 | ₩4,011 | ₩3,811 | ₩3,944 | -1.67% | 8.5만 |
|---|
| 2025.10.30 | ₩4,013 | ₩4,077 | ₩3,944 | ₩3,971 | -1.03% | 11.5만 |
|---|
| 2025.10.29 | ₩3,944 | ₩4,065 | ₩3,851 | ₩4,011 | +1.69% | 17.1만 |
|---|
| 2025.10.28 | ₩4,078 | ₩4,238 | ₩3,864 | ₩3,918 | -3.93% | 21.7만 |
|---|
| 2025.10.27 | ₩4,185 | ₩4,292 | ₩3,984 | ₩4,132 | -1.28% | 20.9만 |
|---|
| 2025.10.24 | ₩3,918 | ₩4,279 | ₩3,877 | ₩4,132 | +5.46% | 30.3만 |
|---|
| 2025.10.23 | ₩3,744 | ₩3,888 | ₩3,704 | ₩3,877 | +3.57% | 23.6만 |
|---|
| 2025.10.22 | ₩4,145 | ₩4,145 | ₩3,583 | ₩3,610 | -12.90% | 39.6만 |
|---|
| 2025.10.21 | ₩4,105 | ₩4,225 | ₩3,944 | ₩3,998 | -2.61% | 22.4만 |
|---|
| 2025.10.20 | ₩3,931 | ₩4,252 | ₩3,888 | ₩4,225 | +7.48% | 24.1만 |
|---|
| 2025.10.17 | ₩3,851 | ₩3,971 | ₩3,730 | ₩3,837 | -0.35% | 12.8만 |
|---|
| 2025.10.16 | ₩4,225 | ₩4,279 | ₩3,762 | ₩3,851 | -8.86% | 34.4만 |
|---|
| 2025.10.15 | ₩4,172 | ₩4,412 | ₩4,118 | ₩4,225 | +1.28% | 28.2만 |
|---|
| 2025.10.14 | ₩3,904 | ₩4,212 | ₩3,744 | ₩4,172 | +6.85% | 13.8만 |
|---|
| 2025.10.13 | ₩3,811 | ₩4,010 | ₩3,717 | ₩3,904 | +2.46% | 21.6만 |
|---|
| 2025.10.10 | ₩4,305 | ₩4,706 | ₩3,944 | ₩3,984 | -7.45% | 63.9만 |
|---|