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 | ₩2,859 | ₩2,940 | ₩2,786 | ₩2,819 | -1.40% | 72.5만 |
| 2026.10.08 | ₩2,953 | ₩2,986 | ₩2,739 | ₩2,779 | -5.88% | 134.6만 |
| 2026.10.07 | ₩2,953 | ₩3,060 | ₩2,891 | ₩3,020 | +2.26% | 70.9만 |
| 2026.10.06 | ₩3,127 | ₩3,274 | ₩3,073 | ₩3,127 | 0.00% | 53만 |
| 2026.10.05 | ₩3,020 | ₩3,153 | ₩2,980 | ₩3,113 | +3.10% | 73.9만 |
| 2026.10.02 | ₩3,020 | ₩3,092 | ₩2,960 | ₩3,006 | -0.44% | 48.6만 |
| 2026.10.01 | ₩3,100 | ₩3,100 | ₩2,913 | ₩2,920 | -5.82% | 72.1만 |
| 2026.09.30 | ₩3,207 | ₩3,320 | ₩3,167 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,173 |
| -1.04% |
| 44.6만 |
| 2026.09.29 | ₩3,594 | ₩3,628 | ₩3,180 | ₩3,180 | -11.52% | 87.3만 |
|---|
| 2026.09.28 | ₩3,474 | ₩3,728 | ₩3,314 | ₩3,594 | +3.46% | 116.7만 |
|---|
| 2026.09.25 | ₩3,167 | ₩3,634 | ₩3,167 | ₩3,434 | +8.44% | 152.2만 |
|---|
| 2026.09.24 | ₩2,993 | ₩3,167 | ₩2,993 | ₩3,087 | +3.12% | 47.5만 |
|---|
| 2026.09.23 | ₩3,260 | ₩3,260 | ₩2,953 | ₩2,993 | -8.20% | 53.5만 |
|---|
| 2026.09.22 | ₩3,274 | ₩3,367 | ₩3,113 | ₩3,274 | 0.00% | 67.7만 |
|---|
| 2026.09.21 | ₩3,140 | ₩3,354 | ₩3,040 | ₩3,260 | +3.83% | 80만 |
|---|
| 2026.09.18 | ₩2,873 | ₩3,180 | ₩2,846 | ₩3,073 | +6.98% | 388.2만 |
|---|
| 2026.09.17 | ₩2,846 | ₩2,913 | ₩2,782 | ₩2,806 | -1.41% | 69.7만 |
|---|
| 2026.09.16 | ₩2,699 | ₩2,793 | ₩2,586 | ₩2,726 | +0.99% | 119.6만 |
|---|
| 2026.09.15 | ₩2,806 | ₩2,833 | ₩2,712 | ₩2,732 | -2.62% | 62.5만 |
|---|
| 2026.09.14 | ₩2,833 | ₩2,900 | ₩2,766 | ₩2,806 | -0.94% | 48.2만 |
|---|
| 2026.09.11 | ₩2,913 | ₩3,020 | ₩2,806 | ₩2,819 | -3.21% | 75.7만 |
|---|
| 2026.09.10 | ₩2,900 | ₩2,926 | ₩2,833 | ₩2,873 | -0.92% | 50.5만 |
|---|
| 2026.09.09 | ₩2,993 | ₩3,080 | ₩2,940 | ₩2,953 | -1.34% | 52.1만 |
|---|
| 2026.09.08 | ₩3,020 | ₩3,140 | ₩2,953 | ₩2,980 | -1.33% | 57.9만 |
|---|
| 2026.09.04 | ₩2,953 | ₩3,073 | ₩2,913 | ₩3,046 | +3.17% | 40.9만 |
|---|
| 2026.09.03 | ₩2,819 | ₩3,020 | ₩2,779 | ₩3,006 | +6.64% | 64.3만 |
|---|
| 2026.09.02 | ₩3,020 | ₩3,080 | ₩2,726 | ₩2,779 | -7.96% | 71.6만 |
|---|
| 2026.09.01 | ₩3,046 | ₩3,140 | ₩2,913 | ₩3,046 | 0.00% | 56.6만 |
|---|
| 2026.08.31 | ₩2,980 | ₩3,073 | ₩2,930 | ₩3,046 | +2.24% | 40.3만 |
|---|
| 2026.08.28 | ₩3,127 | ₩3,153 | ₩2,940 | ₩2,966 | -5.13% | 51.6만 |
|---|
| 2026.08.27 | ₩2,953 | ₩3,200 | ₩2,953 | ₩3,140 | +6.33% | 39.9만 |
|---|
| 2026.08.26 | ₩3,060 | ₩3,152 | ₩2,966 | ₩2,980 | -2.62% | 50.8만 |
|---|
| 2026.08.25 | ₩2,873 | ₩3,193 | ₩2,846 | ₩3,087 | +7.44% | 98.6만 |
|---|
| 2026.08.24 | ₩3,020 | ₩3,046 | ₩2,779 | ₩2,859 | -5.31% | 109.1만 |
|---|
| 2026.08.21 | ₩2,966 | ₩2,980 | ₩2,853 | ₩2,926 | -1.35% | 74.1만 |
|---|
| 2026.08.20 | ₩2,926 | ₩2,980 | ₩2,739 | ₩2,953 | +0.91% | 82.8만 |
|---|
| 2026.08.19 | ₩2,739 | ₩2,819 | ₩2,638 | ₩2,793 | +1.95% | 91.6만 |
|---|
| 2026.08.18 | ₩2,712 | ₩2,753 | ₩2,619 | ₩2,686 | -0.99% | 70.6만 |
|---|
| 2026.08.17 | ₩2,686 | ₩2,726 | ₩2,572 | ₩2,706 | +0.75% | 49.6만 |
|---|
| 2026.08.14 | ₩2,632 | ₩2,793 | ₩2,539 | ₩2,699 | +2.54% | 74.8만 |
|---|
| 2026.08.13 | ₩2,646 | ₩2,672 | ₩2,592 | ₩2,632 | -0.51% | 32.6만 |
|---|
| 2026.08.12 | ₩2,579 | ₩2,659 | ₩2,568 | ₩2,632 | +2.07% | 31.8만 |
|---|
| 2026.08.11 | ₩2,512 | ₩2,552 | ₩2,459 | ₩2,539 | +1.06% | 37.8만 |
|---|
| 2026.08.10 | ₩2,472 | ₩2,606 | ₩2,445 | ₩2,499 | +1.08% | 47.1만 |
|---|
| 2026.08.07 | ₩2,459 | ₩2,525 | ₩2,392 | ₩2,499 | +1.63% | 57.2만 |
|---|
| 2026.08.06 | ₩2,512 | ₩2,519 | ₩2,445 | ₩2,485 | -1.06% | 31.5만 |
|---|
| 2026.08.05 | ₩2,606 | ₩2,632 | ₩2,499 | ₩2,539 | -2.56% | 65.1만 |
|---|
| 2026.08.04 | ₩2,646 | ₩2,726 | ₩2,459 | ₩2,552 | -3.54% | 90만 |
|---|
| 2026.08.03 | ₩2,539 | ₩2,712 | ₩2,418 | ₩2,672 | +5.26% | 105.9만 |
|---|
| 2026.07.31 | ₩2,485 | ₩2,606 | ₩2,338 | ₩2,579 | +3.76% | 117.9만 |
|---|
| 2026.07.30 | ₩2,646 | ₩2,699 | ₩2,418 | ₩2,472 | -6.57% | 118.4만 |
|---|
| 2026.07.29 | ₩2,672 | ₩2,686 | ₩2,473 | ₩2,579 | -3.50% | 118.8만 |
|---|
| 2026.07.28 | ₩2,779 | ₩2,833 | ₩2,632 | ₩2,726 | -1.92% | 59.7만 |
|---|
| 2026.07.27 | ₩2,672 | ₩2,833 | ₩2,672 | ₩2,712 | +1.50% | 69.7만 |
|---|
| 2026.07.24 | ₩2,766 | ₩2,793 | ₩2,559 | ₩2,592 | -6.28% | 77.5만 |
|---|
| 2026.07.23 | ₩2,766 | ₩2,819 | ₩2,639 | ₩2,753 | -0.48% | 53.2만 |
|---|
| 2026.07.22 | ₩2,873 | ₩2,960 | ₩2,739 | ₩2,793 | -2.79% | 59.7만 |
|---|
| 2026.07.21 | ₩2,819 | ₩2,886 | ₩2,692 | ₩2,886 | +2.37% | 68.1만 |
|---|
| 2026.07.20 | ₩3,073 | ₩3,113 | ₩2,672 | ₩2,739 | -10.87% | 131.5만 |
|---|
| 2026.07.17 | ₩3,006 | ₩3,220 | ₩3,006 | ₩3,073 | +2.22% | 45.1만 |
|---|
| 2026.07.16 | ₩3,167 | ₩3,187 | ₩3,020 | ₩3,127 | -1.27% | 78.5만 |
|---|
| 2026.07.15 | ₩3,180 | ₩3,200 | ₩3,033 | ₩3,193 | +0.42% | 63.1만 |
|---|
| 2026.07.14 | ₩3,127 | ₩3,193 | ₩3,033 | ₩3,073 | -1.71% | 71만 |
|---|
| 2026.07.13 | ₩3,180 | ₩3,180 | ₩2,953 | ₩3,033 | -4.62% | 67.2만 |
|---|
| 2026.07.10 | ₩3,060 | ₩3,234 | ₩3,046 | ₩3,180 | +3.93% | 64.2만 |
|---|
| 2026.07.09 | ₩3,167 | ₩3,327 | ₩3,020 | ₩3,060 | -3.38% | 89.2만 |
|---|
| 2026.07.08 | ₩3,287 | ₩3,419 | ₩3,100 | ₩3,100 | -5.69% | 111.4만 |
|---|
| 2026.07.07 | ₩3,461 | ₩3,501 | ₩3,274 | ₩3,340 | -3.47% | 49.8만 |
|---|
| 2026.07.06 | ₩3,795 | ₩3,808 | ₩3,414 | ₩3,427 | -9.68% | 77.6만 |
|---|
| 2026.07.02 | ₩3,928 | ₩4,018 | ₩3,795 | ₩3,795 | -3.40% | 40.7만 |
|---|
| 2026.07.01 | ₩3,781 | ₩3,955 | ₩3,755 | ₩3,928 | +3.89% | 31만 |
|---|
| 2026.06.30 | ₩3,728 | ₩3,835 | ₩3,568 | ₩3,768 | +1.08% | 81.3만 |
|---|
| 2026.06.29 | ₩3,968 | ₩3,995 | ₩3,648 | ₩3,715 | -6.40% | 77.1만 |
|---|
| 2026.06.26 | ₩3,541 | ₩3,988 | ₩3,487 | ₩3,968 | +12.08% | 615.7만 |
|---|
| 2026.06.25 | ₩3,741 | ₩3,875 | ₩3,581 | ₩3,588 | -4.11% | 93.4만 |
|---|
| 2026.06.24 | ₩4,262 | ₩4,329 | ₩3,554 | ₩3,561 | -16.46% | 161.6만 |
|---|
| 2026.06.23 | ₩4,142 | ₩4,343 | ₩3,942 | ₩4,316 | +4.19% | 142.9만 |
|---|
| 2026.06.22 | ₩4,463 | ₩4,677 | ₩4,189 | ₩4,289 | -3.89% | 127.6만 |
|---|
| 2026.06.18 | ₩4,650 | ₩4,683 | ₩4,249 | ₩4,476 | -3.74% | 276.7만 |
|---|
| 2026.06.17 | ₩4,369 | ₩4,864 | ₩4,369 | ₩4,730 | +8.26% | 138.6만 |
|---|
| 2026.06.16 | ₩4,409 | ₩5,037 | ₩4,343 | ₩4,409 | 0.00% | 228.6만 |
|---|
| 2026.06.15 | ₩4,236 | ₩4,336 | ₩3,982 | ₩4,289 | +1.26% | 100.8만 |
|---|
| 2026.06.12 | ₩3,982 | ₩4,276 | ₩3,955 | ₩4,129 | +3.69% | 77.7만 |
|---|
| 2026.06.11 | ₩4,009 | ₩4,149 | ₩3,634 | ₩4,035 | +0.67% | 117.1만 |
|---|
| 2026.06.10 | ₩3,755 | ₩4,302 | ₩3,674 | ₩3,942 | +4.98% | 102.5만 |
|---|
| 2026.06.09 | ₩3,661 | ₩3,942 | ₩3,568 | ₩3,581 | -2.19% | 99.4만 |
|---|
| 2026.06.08 | ₩3,381 | ₩3,701 | ₩3,367 | ₩3,541 | +4.74% | 98.8만 |
|---|
| 2026.06.05 | ₩3,193 | ₩3,314 | ₩2,933 | ₩3,073 | -3.77% | 92만 |
|---|
| 2026.06.04 | ₩3,234 | ₩3,421 | ₩3,180 | ₩3,274 | +1.24% | 67만 |
|---|
| 2026.06.03 | ₩3,340 | ₩3,487 | ₩3,140 | ₩3,274 | -2.00% | 65.7만 |
|---|
| 2026.06.02 | ₩3,862 | ₩3,862 | ₩2,859 | ₩3,167 | -17.99% | 261.5만 |
|---|
| 2026.06.01 | ₩4,189 | ₩4,409 | ₩3,728 | ₩3,748 | -10.53% | 149.2만 |
|---|
| 2026.05.29 | ₩4,209 | ₩4,316 | ₩4,022 | ₩4,142 | -1.59% | 75.4만 |
|---|
| 2026.05.28 | ₩4,249 | ₩4,343 | ₩4,117 | ₩4,156 | -2.20% | 63.1만 |
|---|
| 2026.05.27 | ₩4,396 | ₩4,757 | ₩4,302 | ₩4,316 | -1.82% | 55.1만 |
|---|
| 2026.05.26 | ₩4,703 | ₩4,802 | ₩4,383 | ₩4,396 | -6.53% | 38.2만 |
|---|
| 2026.05.22 | ₩4,490 | ₩4,877 | ₩4,463 | ₩4,703 | +4.76% | 61.1만 |
|---|
| 2026.05.21 | ₩4,276 | ₩4,503 | ₩4,236 | ₩4,476 | +4.69% | 26.4만 |
|---|
| 2026.05.20 | ₩4,343 | ₩4,449 | ₩4,236 | ₩4,343 | 0.00% | 26만 |
|---|
| 2026.05.19 | ₩4,329 | ₩4,503 | ₩4,216 | ₩4,363 | +0.77% | 35.7만 |
|---|
| 2026.05.18 | ₩4,850 | ₩4,957 | ₩4,242 | ₩4,356 | -10.19% | 89만 |
|---|
| 2026.05.15 | ₩4,810 | ₩4,991 | ₩4,677 | ₩4,837 | +0.56% | 43.1만 |
|---|
| 2026.05.14 | ₩4,797 | ₩5,179 | ₩4,717 | ₩5,011 | +4.46% | 85.2만 |
|---|
| 2026.05.13 | ₩4,383 | ₩4,730 | ₩4,356 | ₩4,690 | +7.01% | 64.1만 |
|---|
| 2026.05.12 | ₩4,262 | ₩4,436 | ₩4,236 | ₩4,369 | +2.51% | 32.3만 |
|---|
| 2026.05.11 | ₩4,049 | ₩4,476 | ₩4,035 | ₩4,262 | +5.28% | 78.1만 |
|---|
| 2026.05.08 | ₩4,022 | ₩4,102 | ₩3,862 | ₩4,035 | +0.33% | 35.5만 |
|---|
| 2026.05.07 | ₩4,276 | ₩4,302 | ₩3,888 | ₩3,982 | -6.88% | 66.7만 |
|---|
| 2026.05.06 | ₩4,276 | ₩4,343 | ₩4,182 | ₩4,276 | 0.00% | 34.4만 |
|---|
| 2026.05.05 | ₩4,222 | ₩4,329 | ₩4,182 | ₩4,316 | +2.22% | 22.7만 |
|---|
| 2026.05.04 | ₩4,316 | ₩4,443 | ₩4,129 | ₩4,222 | -2.17% | 67.2만 |
|---|
| 2026.05.01 | ₩4,302 | ₩4,423 | ₩4,222 | ₩4,316 | +0.31% | 33.7만 |
|---|
| 2026.04.30 | ₩4,182 | ₩4,369 | ₩4,022 | ₩4,316 | +3.19% | 48.3만 |
|---|
| 2026.04.29 | ₩4,423 | ₩4,423 | ₩4,115 | ₩4,169 | -5.74% | 63.1만 |
|---|
| 2026.04.28 | ₩4,409 | ₩4,657 | ₩4,356 | ₩4,409 | 0.00% | 66.9만 |
|---|
| 2026.04.27 | ₩4,543 | ₩4,556 | ₩4,383 | ₩4,423 | -2.65% | 26.9만 |
|---|
| 2026.04.24 | ₩4,530 | ₩4,653 | ₩4,424 | ₩4,556 | +0.59% | 28.5만 |
|---|
| 2026.04.23 | ₩4,703 | ₩4,770 | ₩4,436 | ₩4,503 | -4.26% | 28.2만 |
|---|
| 2026.04.22 | ₩4,463 | ₩4,797 | ₩4,436 | ₩4,743 | +6.29% | 63.2만 |
|---|
| 2026.04.21 | ₩4,743 | ₩4,784 | ₩4,423 | ₩4,436 | -6.48% | 35.4만 |
|---|
| 2026.04.20 | ₩4,516 | ₩4,743 | ₩4,490 | ₩4,690 | +3.85% | 32만 |
|---|
| 2026.04.17 | ₩4,690 | ₩5,024 | ₩4,583 | ₩4,583 | -2.28% | 109.7만 |
|---|
| 2026.04.16 | ₩4,757 | ₩4,763 | ₩4,463 | ₩4,663 | -1.97% | 87.4만 |
|---|
| 2026.04.15 | ₩4,610 | ₩4,864 | ₩4,548 | ₩4,784 | +3.77% | 89.8만 |
|---|
| 2026.04.14 | ₩4,543 | ₩4,850 | ₩4,490 | ₩4,530 | -0.29% | 92.2만 |
|---|
| 2026.04.13 | ₩4,022 | ₩4,490 | ₩4,009 | ₩4,423 | +9.97% | 63만 |
|---|
| 2026.04.10 | ₩4,650 | ₩4,663 | ₩3,982 | ₩3,988 | -14.22% | 154.1만 |
|---|
| 2026.04.09 | ₩4,343 | ₩4,650 | ₩4,169 | ₩4,543 | +4.62% | 140.5만 |
|---|
| 2026.04.08 | ₩4,449 | ₩4,502 | ₩4,262 | ₩4,383 | -1.50% | 37.9만 |
|---|
| 2026.04.07 | ₩4,409 | ₩4,530 | ₩4,035 | ₩4,182 | -5.15% | 43.1만 |
|---|
| 2026.04.06 | ₩4,329 | ₩4,556 | ₩4,302 | ₩4,343 | +0.31% | 32.6만 |
|---|
| 2026.04.02 | ₩4,329 | ₩4,463 | ₩4,172 | ₩4,356 | +0.62% | 39.5만 |
|---|
| 2026.04.01 | ₩4,409 | ₩4,503 | ₩4,307 | ₩4,329 | -1.82% | 27.7만 |
|---|
| 2026.03.31 | ₩4,115 | ₩4,449 | ₩4,115 | ₩4,369 | +6.17% | 74.6만 |
|---|
| 2026.03.30 | ₩4,276 | ₩4,570 | ₩4,102 | ₩4,115 | -3.75% | 50만 |
|---|
| 2026.03.27 | ₩4,289 | ₩4,436 | ₩4,209 | ₩4,236 | -1.25% | 39.2만 |
|---|
| 2026.03.26 | ₩4,637 | ₩4,683 | ₩4,249 | ₩4,276 | -7.78% | 47.2만 |
|---|
| 2026.03.25 | ₩4,396 | ₩4,663 | ₩4,356 | ₩4,637 | +5.47% | 57.2만 |
|---|
| 2026.03.24 | ₩4,530 | ₩4,570 | ₩4,323 | ₩4,343 | -4.13% | 34.1만 |
|---|
| 2026.03.23 | ₩4,409 | ₩4,610 | ₩4,409 | ₩4,463 | +1.21% | 35.1만 |
|---|
| 2026.03.20 | ₩4,356 | ₩4,570 | ₩4,356 | ₩4,443 | +1.99% | 47.1만 |
|---|
| 2026.03.19 | ₩4,610 | ₩4,703 | ₩4,209 | ₩4,516 | -2.03% | 63.3만 |
|---|
| 2026.03.18 | ₩5,345 | ₩5,358 | ₩4,623 | ₩4,683 | -12.37% | 100.5만 |
|---|
| 2026.03.17 | ₩5,412 | ₩5,612 | ₩5,251 | ₩5,278 | -2.47% | 33.4만 |
|---|
| 2026.03.16 | ₩5,599 | ₩5,874 | ₩5,238 | ₩5,412 | -3.34% | 58.8만 |
|---|
| 2026.03.13 | ₩5,799 | ₩5,866 | ₩5,371 | ₩5,438 | -6.22% | 50.6만 |
|---|
| 2026.03.12 | ₩6,133 | ₩6,146 | ₩5,585 | ₩5,605 | -8.61% | 46.3만 |
|---|
| 2026.03.11 | ₩6,213 | ₩6,360 | ₩6,053 | ₩6,213 | 0.00% | 26.8만 |
|---|
| 2026.03.10 | ₩5,973 | ₩6,387 | ₩5,893 | ₩6,227 | +4.25% | 49만 |
|---|
| 2026.03.09 | ₩5,812 | ₩6,160 | ₩5,692 | ₩5,946 | +2.30% | 60.1만 |
|---|
| 2026.03.06 | ₩5,999 | ₩6,106 | ₩5,919 | ₩5,986 | -0.22% | 31.9만 |
|---|
| 2026.03.05 | ₩6,146 | ₩6,427 | ₩5,913 | ₩6,013 | -2.17% | 78.6만 |
|---|
| 2026.03.04 | ₩6,120 | ₩6,434 | ₩5,966 | ₩6,253 | +2.18% | 61.8만 |
|---|
| 2026.03.03 | ₩6,654 | ₩6,654 | ₩6,146 | ₩6,173 | -7.23% | 60.7만 |
|---|
| 2026.03.02 | ₩6,480 | ₩6,975 | ₩6,360 | ₩6,868 | +5.98% | 71.9만 |
|---|
| 2026.02.27 | ₩6,587 | ₩6,815 | ₩6,480 | ₩6,774 | +2.84% | 33.8만 |
|---|
| 2026.02.26 | ₩6,868 | ₩7,035 | ₩6,521 | ₩6,708 | -2.33% | 68.8만 |
|---|
| 2026.02.25 | ₩6,374 | ₩6,935 | ₩6,093 | ₩6,855 | +7.55% | 96.1만 |
|---|
| 2026.02.24 | ₩6,414 | ₩6,721 | ₩6,227 | ₩6,293 | -1.88% | 72.7만 |
|---|
| 2026.02.23 | ₩6,213 | ₩6,774 | ₩5,933 | ₩6,534 | +5.16% | 92.1만 |
|---|
| 2026.02.20 | ₩6,080 | ₩6,521 | ₩6,040 | ₩6,253 | +2.86% | 79.9만 |
|---|
| 2026.02.19 | ₩6,467 | ₩6,467 | ₩5,919 | ₩6,026 | -6.82% | 77만 |
|---|
| 2026.02.18 | ₩6,347 | ₩6,895 | ₩6,333 | ₩6,614 | +4.21% | 100.5만 |
|---|
| 2026.02.17 | ₩5,986 | ₩6,414 | ₩5,826 | ₩6,333 | +5.80% | 62.9만 |
|---|
| 2026.02.13 | ₩5,625 | ₩6,207 | ₩5,625 | ₩5,986 | +6.41% | 46.9만 |
|---|
| 2026.02.12 | ₩5,893 | ₩5,897 | ₩5,545 | ₩5,719 | -2.95% | 43.3만 |
|---|
| 2026.02.11 | ₩6,227 | ₩6,227 | ₩5,599 | ₩5,812 | -6.65% | 71.9만 |
|---|
| 2026.02.10 | ₩5,786 | ₩6,454 | ₩5,746 | ₩6,227 | +7.62% | 98.5만 |
|---|
| 2026.02.09 | ₩5,478 | ₩5,879 | ₩5,104 | ₩5,839 | +6.59% | 134.9만 |
|---|
| 2026.02.06 | ₩5,559 | ₩5,612 | ₩5,338 | ₩5,532 | -0.48% | 110.1만 |
|---|
| 2026.02.05 | ₩5,812 | ₩5,999 | ₩5,144 | ₩5,251 | -9.66% | 136.5만 |
|---|
| 2026.02.04 | ₩7,028 | ₩7,163 | ₩6,041 | ₩6,320 | -10.08% | 187.2만 |
|---|
| 2026.02.03 | ₩7,590 | ₩7,750 | ₩6,748 | ₩7,175 | -5.46% | 205만 |
|---|
| 2026.02.02 | ₩7,002 | ₩7,790 | ₩6,734 | ₩7,322 | +4.58% | 342.4만 |
|---|
| 2026.01.30 | ₩5,839 | ₩6,681 | ₩5,306 | ₩6,534 | +11.90% | 356.8만 |
|---|
| 2026.01.29 | ₩5,518 | ₩6,400 | ₩5,064 | ₩5,973 | +8.23% | 418.9만 |
|---|
| 2026.01.28 | ₩4,850 | ₩5,652 | ₩4,850 | ₩5,412 | +11.57% | 247.2만 |
|---|
| 2026.01.27 | ₩4,409 | ₩4,997 | ₩4,276 | ₩4,797 | +8.79% | 231.6만 |
|---|
| 2026.01.26 | ₩4,089 | ₩4,449 | ₩3,955 | ₩4,316 | +5.56% | 127.5만 |
|---|
| 2026.01.23 | ₩4,035 | ₩4,129 | ₩3,902 | ₩3,955 | -1.99% | 36.1만 |
|---|
| 2026.01.22 | ₩3,835 | ₩4,089 | ₩3,741 | ₩4,022 | +4.88% | 48.7만 |
|---|
| 2026.01.21 | ₩3,942 | ₩3,955 | ₩3,621 | ₩3,728 | -5.42% | 47.6만 |
|---|
| 2026.01.20 | ₩3,795 | ₩4,075 | ₩3,781 | ₩3,902 | +2.82% | 56.4만 |
|---|
| 2026.01.16 | ₩3,928 | ₩4,049 | ₩3,888 | ₩3,902 | -0.68% | 28.8만 |
|---|
| 2026.01.15 | ₩4,062 | ₩4,063 | ₩3,848 | ₩3,955 | -2.63% | 35만 |
|---|
| 2026.01.14 | ₩3,902 | ₩4,129 | ₩3,768 | ₩4,089 | +4.79% | 30.4만 |
|---|
| 2026.01.13 | ₩4,075 | ₩4,075 | ₩3,688 | ₩3,862 | -5.25% | 44.9만 |
|---|
| 2026.01.12 | ₩3,808 | ₩4,049 | ₩3,795 | ₩4,022 | +5.61% | 39.3만 |
|---|
| 2026.01.09 | ₩3,928 | ₩3,982 | ₩3,701 | ₩3,728 | -5.10% | 34.2만 |
|---|
| 2026.01.08 | ₩4,022 | ₩4,055 | ₩3,848 | ₩3,888 | -3.32% | 40.6만 |
|---|
| 2026.01.07 | ₩4,129 | ₩4,129 | ₩3,928 | ₩4,022 | -2.59% | 35.5만 |
|---|
| 2026.01.06 | ₩4,262 | ₩4,369 | ₩3,942 | ₩4,129 | -3.13% | 55.7만 |
|---|
| 2026.01.05 | ₩4,570 | ₩4,596 | ₩4,035 | ₩4,262 | -6.73% | 91만 |
|---|
| 2026.01.02 | ₩4,262 | ₩4,757 | ₩4,209 | ₩4,516 | +5.96% | 110.9만 |
|---|
| 2025.12.31 | ₩4,075 | ₩4,142 | ₩3,795 | ₩4,049 | -0.66% | 45.3만 |
|---|
| 2025.12.30 | ₩3,928 | ₩4,276 | ₩3,768 | ₩3,995 | +1.70% | 120.6만 |
|---|
| 2025.12.29 | ₩3,541 | ₩3,862 | ₩3,474 | ₩3,768 | +6.42% | 74.9만 |
|---|
| 2025.12.26 | ₩3,327 | ₩3,461 | ₩3,327 | ₩3,461 | +4.02% | 13.4만 |
|---|
| 2025.12.24 | ₩3,314 | ₩3,501 | ₩3,247 | ₩3,421 | +3.23% | 24만 |
|---|
| 2025.12.23 | ₩3,327 | ₩3,327 | ₩3,180 | ₩3,274 | -1.61% | 26.5만 |
|---|
| 2025.12.22 | ₩3,394 | ₩3,447 | ₩3,167 | ₩3,327 | -1.97% | 72.3만 |
|---|
| 2025.12.19 | ₩3,100 | ₩3,260 | ₩3,006 | ₩3,100 | 0.00% | 139.9만 |
|---|
| 2025.12.18 | ₩3,207 | ₩3,434 | ₩2,940 | ₩2,966 | -7.50% | 65.5만 |
|---|
| 2025.12.17 | ₩3,193 | ₩3,220 | ₩3,100 | ₩3,153 | -1.26% | 71.7만 |
|---|
| 2025.12.16 | ₩3,220 | ₩3,268 | ₩3,140 | ₩3,220 | 0.00% | 18만 |
|---|
| 2025.12.15 | ₩3,287 | ₩3,300 | ₩3,100 | ₩3,207 | -2.44% | 39.2만 |
|---|
| 2025.12.12 | ₩3,340 | ₩3,528 | ₩3,153 | ₩3,193 | -4.40% | 20.5만 |
|---|
| 2025.12.11 | ₩3,541 | ₩3,621 | ₩3,381 | ₩3,381 | -4.53% | 38.1만 |
|---|
| 2025.12.10 | ₩3,421 | ₩3,674 | ₩3,394 | ₩3,594 | +5.08% | 22.6만 |
|---|
| 2025.12.09 | ₩3,314 | ₩3,601 | ₩3,260 | ₩3,474 | +4.84% | 29.1만 |
|---|
| 2025.12.08 | ₩3,180 | ₩3,381 | ₩3,180 | ₩3,367 | +5.88% | 30만 |
|---|
| 2025.12.05 | ₩3,300 | ₩3,307 | ₩3,153 | ₩3,193 | -3.24% | 16.8만 |
|---|
| 2025.12.04 | ₩3,340 | ₩3,409 | ₩3,274 | ₩3,300 | -1.20% | 20.1만 |
|---|
| 2025.12.03 | ₩3,367 | ₩3,367 | ₩3,193 | ₩3,327 | -1.19% | 33.6만 |
|---|
| 2025.12.02 | ₩3,193 | ₩3,314 | ₩3,167 | ₩3,167 | -0.84% | 11.2만 |
|---|
| 2025.12.01 | ₩3,407 | ₩3,407 | ₩3,153 | ₩3,153 | -7.45% | 13.2만 |
|---|
| 2025.11.28 | ₩3,421 | ₩3,768 | ₩3,366 | ₩3,474 | +1.56% | 34.2만 |
|---|
| 2025.11.26 | ₩3,220 | ₩3,441 | ₩3,140 | ₩3,421 | +6.22% | 24.9만 |
|---|
| 2025.11.25 | ₩3,274 | ₩3,394 | ₩3,220 | ₩3,354 | +2.45% | 9.9만 |
|---|
| 2025.11.24 | ₩3,274 | ₩3,407 | ₩3,167 | ₩3,394 | +3.67% | 18.3만 |
|---|
| 2025.11.21 | ₩2,993 | ₩3,314 | ₩2,926 | ₩3,274 | +9.38% | 25.5만 |
|---|
| 2025.11.20 | ₩3,287 | ₩3,387 | ₩2,914 | ₩3,006 | -8.54% | 40.7만 |
|---|
| 2025.11.19 | ₩3,541 | ₩3,634 | ₩3,287 | ₩3,327 | -6.04% | 36.8만 |
|---|
| 2025.11.18 | ₩3,581 | ₩3,709 | ₩3,354 | ₩3,528 | -1.49% | 42.5만 |
|---|
| 2025.11.17 | ₩3,835 | ₩4,009 | ₩3,634 | ₩3,715 | -3.14% | 53.4만 |
|---|
| 2025.11.14 | ₩3,982 | ₩4,169 | ₩3,781 | ₩3,888 | -2.35% | 64.6만 |
|---|
| 2025.11.13 | ₩4,009 | ₩4,169 | ₩3,768 | ₩4,022 | +0.33% | 364.8만 |
|---|
| 2025.11.12 | ₩4,423 | ₩4,490 | ₩4,209 | ₩4,302 | -2.72% | 69.4만 |
|---|
| 2025.11.11 | ₩4,971 | ₩5,077 | ₩4,309 | ₩4,409 | -11.29% | 69.7만 |
|---|
| 2025.11.10 | ₩5,719 | ₩5,719 | ₩4,757 | ₩4,904 | -14.25% | 78.9만 |
|---|
| 2025.11.07 | ₩4,984 | ₩7,042 | ₩4,984 | ₩5,599 | +12.33% | 620만 |
|---|
| 2025.11.06 | ₩5,291 | ₩5,692 | ₩4,877 | ₩5,545 | +4.80% | 102.5만 |
|---|
| 2025.11.05 | ₩4,343 | ₩6,053 | ₩4,343 | ₩5,331 | +22.77% | 495.6만 |
|---|
| 2025.11.04 | ₩4,089 | ₩4,677 | ₩4,035 | ₩4,329 | +5.88% | 132.7만 |
|---|
| 2025.11.03 | ₩9,033 | ₩9,206 | ₩4,022 | ₩4,276 | -52.66% | 4670.8만 |
|---|
| 2025.10.31 | ₩4,009 | ₩4,009 | ₩3,808 | ₩3,942 | -1.67% | 8.5만 |
|---|
| 2025.10.30 | ₩4,010 | ₩4,074 | ₩3,942 | ₩3,968 | -1.03% | 11.5만 |
|---|
| 2025.10.29 | ₩3,942 | ₩4,062 | ₩3,848 | ₩4,009 | +1.69% | 17.1만 |
|---|
| 2025.10.28 | ₩4,075 | ₩4,236 | ₩3,862 | ₩3,915 | -3.93% | 21.7만 |
|---|
| 2025.10.27 | ₩4,182 | ₩4,289 | ₩3,982 | ₩4,129 | -1.28% | 20.9만 |
|---|
| 2025.10.24 | ₩3,915 | ₩4,276 | ₩3,875 | ₩4,129 | +5.46% | 30.3만 |
|---|
| 2025.10.23 | ₩3,741 | ₩3,886 | ₩3,701 | ₩3,875 | +3.57% | 23.6만 |
|---|
| 2025.10.22 | ₩4,142 | ₩4,142 | ₩3,581 | ₩3,608 | -12.90% | 39.6만 |
|---|
| 2025.10.21 | ₩4,102 | ₩4,222 | ₩3,942 | ₩3,995 | -2.61% | 22.4만 |
|---|
| 2025.10.20 | ₩3,928 | ₩4,249 | ₩3,886 | ₩4,222 | +7.48% | 24.1만 |
|---|
| 2025.10.17 | ₩3,848 | ₩3,968 | ₩3,728 | ₩3,835 | -0.35% | 12.8만 |
|---|
| 2025.10.16 | ₩4,222 | ₩4,276 | ₩3,760 | ₩3,848 | -8.86% | 34.4만 |
|---|
| 2025.10.15 | ₩4,169 | ₩4,409 | ₩4,115 | ₩4,222 | +1.28% | 28.2만 |
|---|
| 2025.10.14 | ₩3,902 | ₩4,209 | ₩3,741 | ₩4,169 | +6.85% | 13.8만 |
|---|
| 2025.10.13 | ₩3,808 | ₩4,007 | ₩3,715 | ₩3,902 | +2.46% | 21.6만 |
|---|
| 2025.10.10 | ₩4,302 | ₩4,703 | ₩3,942 | ₩3,982 | -7.45% | 63.9만 |
|---|