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 | ₩2,863 | ₩2,943 | ₩2,789 | ₩2,823 | -1.40% | 72.5만 |
| 2026.10.08 | ₩2,956 | ₩2,990 | ₩2,742 | ₩2,782 | -5.88% | 134.6만 |
| 2026.10.07 | ₩2,956 | ₩3,063 | ₩2,895 | ₩3,023 | +2.26% | 70.9만 |
| 2026.10.06 | ₩3,130 | ₩3,277 | ₩3,077 | ₩3,130 | 0.00% | 53만 |
| 2026.10.05 | ₩3,023 | ₩3,157 | ₩2,983 | ₩3,117 | +3.10% | 73.9만 |
| 2026.10.02 | ₩3,023 | ₩3,095 | ₩2,963 | ₩3,010 | -0.44% | 48.6만 |
| 2026.10.01 | ₩3,103 | ₩3,103 | ₩2,916 | ₩2,923 | -5.82% | 72.1만 |
| 2026.09.30 | ₩3,211 | ₩3,324 | ₩3,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,177 |
| -1.04% |
| 44.6만 |
| 2026.09.29 | ₩3,598 | ₩3,632 | ₩3,184 | ₩3,184 | -11.52% | 87.3만 |
|---|
| 2026.09.28 | ₩3,478 | ₩3,732 | ₩3,318 | ₩3,598 | +3.46% | 116.7만 |
|---|
| 2026.09.25 | ₩3,170 | ₩3,639 | ₩3,170 | ₩3,438 | +8.44% | 152.2만 |
|---|
| 2026.09.24 | ₩2,996 | ₩3,170 | ₩2,996 | ₩3,090 | +3.12% | 47.5만 |
|---|
| 2026.09.23 | ₩3,264 | ₩3,264 | ₩2,956 | ₩2,996 | -8.20% | 53.5만 |
|---|
| 2026.09.22 | ₩3,277 | ₩3,371 | ₩3,117 | ₩3,277 | 0.00% | 67.7만 |
|---|
| 2026.09.21 | ₩3,144 | ₩3,358 | ₩3,043 | ₩3,264 | +3.83% | 80만 |
|---|
| 2026.09.18 | ₩2,876 | ₩3,184 | ₩2,849 | ₩3,077 | +6.98% | 388.2만 |
|---|
| 2026.09.17 | ₩2,849 | ₩2,916 | ₩2,785 | ₩2,809 | -1.41% | 69.7만 |
|---|
| 2026.09.16 | ₩2,702 | ₩2,796 | ₩2,588 | ₩2,729 | +0.99% | 119.6만 |
|---|
| 2026.09.15 | ₩2,809 | ₩2,836 | ₩2,716 | ₩2,736 | -2.62% | 62.5만 |
|---|
| 2026.09.14 | ₩2,836 | ₩2,903 | ₩2,769 | ₩2,809 | -0.94% | 48.2만 |
|---|
| 2026.09.11 | ₩2,916 | ₩3,023 | ₩2,809 | ₩2,823 | -3.21% | 75.7만 |
|---|
| 2026.09.10 | ₩2,903 | ₩2,930 | ₩2,836 | ₩2,876 | -0.92% | 50.5만 |
|---|
| 2026.09.09 | ₩2,996 | ₩3,083 | ₩2,943 | ₩2,956 | -1.34% | 52.1만 |
|---|
| 2026.09.08 | ₩3,023 | ₩3,144 | ₩2,956 | ₩2,983 | -1.33% | 57.9만 |
|---|
| 2026.09.04 | ₩2,956 | ₩3,077 | ₩2,916 | ₩3,050 | +3.17% | 40.9만 |
|---|
| 2026.09.03 | ₩2,823 | ₩3,023 | ₩2,782 | ₩3,010 | +6.64% | 64.3만 |
|---|
| 2026.09.02 | ₩3,023 | ₩3,083 | ₩2,729 | ₩2,782 | -7.96% | 71.6만 |
|---|
| 2026.09.01 | ₩3,050 | ₩3,144 | ₩2,916 | ₩3,050 | 0.00% | 56.6만 |
|---|
| 2026.08.31 | ₩2,983 | ₩3,077 | ₩2,934 | ₩3,050 | +2.24% | 40.3만 |
|---|
| 2026.08.28 | ₩3,130 | ₩3,157 | ₩2,943 | ₩2,970 | -5.13% | 51.6만 |
|---|
| 2026.08.27 | ₩2,956 | ₩3,204 | ₩2,956 | ₩3,144 | +6.33% | 39.9만 |
|---|
| 2026.08.26 | ₩3,063 | ₩3,156 | ₩2,970 | ₩2,983 | -2.62% | 50.8만 |
|---|
| 2026.08.25 | ₩2,876 | ₩3,197 | ₩2,849 | ₩3,090 | +7.44% | 98.6만 |
|---|
| 2026.08.24 | ₩3,023 | ₩3,050 | ₩2,782 | ₩2,863 | -5.31% | 109.1만 |
|---|
| 2026.08.21 | ₩2,970 | ₩2,983 | ₩2,856 | ₩2,930 | -1.35% | 74.1만 |
|---|
| 2026.08.20 | ₩2,930 | ₩2,983 | ₩2,742 | ₩2,956 | +0.91% | 82.8만 |
|---|
| 2026.08.19 | ₩2,742 | ₩2,823 | ₩2,641 | ₩2,796 | +1.95% | 91.6만 |
|---|
| 2026.08.18 | ₩2,716 | ₩2,756 | ₩2,622 | ₩2,689 | -0.99% | 70.6만 |
|---|
| 2026.08.17 | ₩2,689 | ₩2,729 | ₩2,575 | ₩2,709 | +0.75% | 49.6만 |
|---|
| 2026.08.14 | ₩2,635 | ₩2,796 | ₩2,542 | ₩2,702 | +2.54% | 74.8만 |
|---|
| 2026.08.13 | ₩2,649 | ₩2,675 | ₩2,595 | ₩2,635 | -0.51% | 32.6만 |
|---|
| 2026.08.12 | ₩2,582 | ₩2,662 | ₩2,571 | ₩2,635 | +2.07% | 31.8만 |
|---|
| 2026.08.11 | ₩2,515 | ₩2,555 | ₩2,461 | ₩2,542 | +1.06% | 37.8만 |
|---|
| 2026.08.10 | ₩2,475 | ₩2,609 | ₩2,448 | ₩2,502 | +1.08% | 47.1만 |
|---|
| 2026.08.07 | ₩2,461 | ₩2,528 | ₩2,395 | ₩2,502 | +1.63% | 57.2만 |
|---|
| 2026.08.06 | ₩2,515 | ₩2,522 | ₩2,448 | ₩2,488 | -1.06% | 31.5만 |
|---|
| 2026.08.05 | ₩2,609 | ₩2,635 | ₩2,502 | ₩2,542 | -2.56% | 65.1만 |
|---|
| 2026.08.04 | ₩2,649 | ₩2,729 | ₩2,461 | ₩2,555 | -3.54% | 90만 |
|---|
| 2026.08.03 | ₩2,542 | ₩2,716 | ₩2,421 | ₩2,675 | +5.26% | 105.9만 |
|---|
| 2026.07.31 | ₩2,488 | ₩2,609 | ₩2,341 | ₩2,582 | +3.76% | 117.9만 |
|---|
| 2026.07.30 | ₩2,649 | ₩2,702 | ₩2,421 | ₩2,475 | -6.57% | 118.4만 |
|---|
| 2026.07.29 | ₩2,675 | ₩2,689 | ₩2,476 | ₩2,582 | -3.50% | 118.8만 |
|---|
| 2026.07.28 | ₩2,782 | ₩2,836 | ₩2,635 | ₩2,729 | -1.92% | 59.7만 |
|---|
| 2026.07.27 | ₩2,675 | ₩2,836 | ₩2,675 | ₩2,716 | +1.50% | 69.7만 |
|---|
| 2026.07.24 | ₩2,769 | ₩2,796 | ₩2,562 | ₩2,595 | -6.28% | 77.5만 |
|---|
| 2026.07.23 | ₩2,769 | ₩2,823 | ₩2,642 | ₩2,756 | -0.48% | 53.2만 |
|---|
| 2026.07.22 | ₩2,876 | ₩2,963 | ₩2,742 | ₩2,796 | -2.79% | 59.7만 |
|---|
| 2026.07.21 | ₩2,823 | ₩2,889 | ₩2,695 | ₩2,889 | +2.37% | 68.1만 |
|---|
| 2026.07.20 | ₩3,077 | ₩3,117 | ₩2,675 | ₩2,742 | -10.87% | 131.5만 |
|---|
| 2026.07.17 | ₩3,010 | ₩3,224 | ₩3,010 | ₩3,077 | +2.22% | 45.1만 |
|---|
| 2026.07.16 | ₩3,170 | ₩3,190 | ₩3,023 | ₩3,130 | -1.27% | 78.5만 |
|---|
| 2026.07.15 | ₩3,184 | ₩3,204 | ₩3,037 | ₩3,197 | +0.42% | 63.1만 |
|---|
| 2026.07.14 | ₩3,130 | ₩3,197 | ₩3,037 | ₩3,077 | -1.71% | 71만 |
|---|
| 2026.07.13 | ₩3,184 | ₩3,184 | ₩2,956 | ₩3,037 | -4.62% | 67.2만 |
|---|
| 2026.07.10 | ₩3,063 | ₩3,237 | ₩3,050 | ₩3,184 | +3.93% | 64.2만 |
|---|
| 2026.07.09 | ₩3,170 | ₩3,331 | ₩3,023 | ₩3,063 | -3.38% | 89.2만 |
|---|
| 2026.07.08 | ₩3,291 | ₩3,423 | ₩3,103 | ₩3,103 | -5.69% | 111.4만 |
|---|
| 2026.07.07 | ₩3,465 | ₩3,505 | ₩3,277 | ₩3,344 | -3.47% | 49.8만 |
|---|
| 2026.07.06 | ₩3,799 | ₩3,812 | ₩3,418 | ₩3,431 | -9.68% | 77.6만 |
|---|
| 2026.07.02 | ₩3,933 | ₩4,022 | ₩3,799 | ₩3,799 | -3.40% | 40.7만 |
|---|
| 2026.07.01 | ₩3,786 | ₩3,960 | ₩3,759 | ₩3,933 | +3.89% | 31만 |
|---|
| 2026.06.30 | ₩3,732 | ₩3,839 | ₩3,572 | ₩3,772 | +1.08% | 81.3만 |
|---|
| 2026.06.29 | ₩3,973 | ₩4,000 | ₩3,652 | ₩3,719 | -6.40% | 77.1만 |
|---|
| 2026.06.26 | ₩3,545 | ₩3,993 | ₩3,491 | ₩3,973 | +12.08% | 615.7만 |
|---|
| 2026.06.25 | ₩3,746 | ₩3,879 | ₩3,585 | ₩3,592 | -4.11% | 93.4만 |
|---|
| 2026.06.24 | ₩4,267 | ₩4,334 | ₩3,558 | ₩3,565 | -16.46% | 161.6만 |
|---|
| 2026.06.23 | ₩4,147 | ₩4,348 | ₩3,946 | ₩4,321 | +4.19% | 142.9만 |
|---|
| 2026.06.22 | ₩4,468 | ₩4,682 | ₩4,194 | ₩4,294 | -3.89% | 127.6만 |
|---|
| 2026.06.18 | ₩4,655 | ₩4,689 | ₩4,254 | ₩4,481 | -3.74% | 276.7만 |
|---|
| 2026.06.17 | ₩4,374 | ₩4,869 | ₩4,374 | ₩4,735 | +8.26% | 138.6만 |
|---|
| 2026.06.16 | ₩4,414 | ₩5,043 | ₩4,348 | ₩4,414 | 0.00% | 228.6만 |
|---|
| 2026.06.15 | ₩4,241 | ₩4,341 | ₩3,986 | ₩4,294 | +1.26% | 100.8만 |
|---|
| 2026.06.12 | ₩3,986 | ₩4,281 | ₩3,960 | ₩4,134 | +3.69% | 77.7만 |
|---|
| 2026.06.11 | ₩4,013 | ₩4,154 | ₩3,639 | ₩4,040 | +0.67% | 117.1만 |
|---|
| 2026.06.10 | ₩3,759 | ₩4,307 | ₩3,679 | ₩3,946 | +4.98% | 102.5만 |
|---|
| 2026.06.09 | ₩3,665 | ₩3,946 | ₩3,572 | ₩3,585 | -2.19% | 99.4만 |
|---|
| 2026.06.08 | ₩3,384 | ₩3,705 | ₩3,371 | ₩3,545 | +4.74% | 98.8만 |
|---|
| 2026.06.05 | ₩3,197 | ₩3,318 | ₩2,936 | ₩3,077 | -3.77% | 92만 |
|---|
| 2026.06.04 | ₩3,237 | ₩3,425 | ₩3,184 | ₩3,277 | +1.24% | 67만 |
|---|
| 2026.06.03 | ₩3,344 | ₩3,491 | ₩3,144 | ₩3,277 | -2.00% | 65.7만 |
|---|
| 2026.06.02 | ₩3,866 | ₩3,866 | ₩2,863 | ₩3,170 | -17.99% | 261.5만 |
|---|
| 2026.06.01 | ₩4,194 | ₩4,414 | ₩3,732 | ₩3,752 | -10.53% | 149.2만 |
|---|
| 2026.05.29 | ₩4,214 | ₩4,321 | ₩4,027 | ₩4,147 | -1.59% | 75.4만 |
|---|
| 2026.05.28 | ₩4,254 | ₩4,348 | ₩4,121 | ₩4,160 | -2.20% | 63.1만 |
|---|
| 2026.05.27 | ₩4,401 | ₩4,762 | ₩4,307 | ₩4,321 | -1.82% | 55.1만 |
|---|
| 2026.05.26 | ₩4,709 | ₩4,808 | ₩4,388 | ₩4,401 | -6.53% | 38.2만 |
|---|
| 2026.05.22 | ₩4,495 | ₩4,883 | ₩4,468 | ₩4,709 | +4.76% | 61.1만 |
|---|
| 2026.05.21 | ₩4,281 | ₩4,508 | ₩4,241 | ₩4,481 | +4.69% | 26.4만 |
|---|
| 2026.05.20 | ₩4,348 | ₩4,455 | ₩4,241 | ₩4,348 | 0.00% | 26만 |
|---|
| 2026.05.19 | ₩4,334 | ₩4,508 | ₩4,220 | ₩4,368 | +0.77% | 35.7만 |
|---|
| 2026.05.18 | ₩4,856 | ₩4,963 | ₩4,247 | ₩4,361 | -10.19% | 89만 |
|---|
| 2026.05.15 | ₩4,816 | ₩4,996 | ₩4,682 | ₩4,843 | +0.56% | 43.1만 |
|---|
| 2026.05.14 | ₩4,802 | ₩5,185 | ₩4,722 | ₩5,016 | +4.46% | 85.2만 |
|---|
| 2026.05.13 | ₩4,388 | ₩4,735 | ₩4,361 | ₩4,695 | +7.01% | 64.1만 |
|---|
| 2026.05.12 | ₩4,267 | ₩4,441 | ₩4,241 | ₩4,374 | +2.51% | 32.3만 |
|---|
| 2026.05.11 | ₩4,053 | ₩4,481 | ₩4,040 | ₩4,267 | +5.28% | 78.1만 |
|---|
| 2026.05.08 | ₩4,027 | ₩4,107 | ₩3,866 | ₩4,040 | +0.33% | 35.5만 |
|---|
| 2026.05.07 | ₩4,281 | ₩4,307 | ₩3,893 | ₩3,986 | -6.88% | 66.7만 |
|---|
| 2026.05.06 | ₩4,281 | ₩4,348 | ₩4,187 | ₩4,281 | 0.00% | 34.4만 |
|---|
| 2026.05.05 | ₩4,227 | ₩4,334 | ₩4,187 | ₩4,321 | +2.22% | 22.7만 |
|---|
| 2026.05.04 | ₩4,321 | ₩4,448 | ₩4,134 | ₩4,227 | -2.17% | 67.2만 |
|---|
| 2026.05.01 | ₩4,307 | ₩4,428 | ₩4,227 | ₩4,321 | +0.31% | 33.7만 |
|---|
| 2026.04.30 | ₩4,187 | ₩4,374 | ₩4,027 | ₩4,321 | +3.19% | 48.3만 |
|---|
| 2026.04.29 | ₩4,428 | ₩4,428 | ₩4,120 | ₩4,174 | -5.74% | 63.1만 |
|---|
| 2026.04.28 | ₩4,414 | ₩4,662 | ₩4,361 | ₩4,414 | 0.00% | 66.9만 |
|---|
| 2026.04.27 | ₩4,548 | ₩4,562 | ₩4,388 | ₩4,428 | -2.65% | 26.9만 |
|---|
| 2026.04.24 | ₩4,535 | ₩4,658 | ₩4,429 | ₩4,562 | +0.59% | 28.5만 |
|---|
| 2026.04.23 | ₩4,709 | ₩4,776 | ₩4,441 | ₩4,508 | -4.26% | 28.2만 |
|---|
| 2026.04.22 | ₩4,468 | ₩4,802 | ₩4,441 | ₩4,749 | +6.29% | 63.2만 |
|---|
| 2026.04.21 | ₩4,749 | ₩4,789 | ₩4,428 | ₩4,441 | -6.48% | 35.4만 |
|---|
| 2026.04.20 | ₩4,521 | ₩4,749 | ₩4,495 | ₩4,695 | +3.85% | 32만 |
|---|
| 2026.04.17 | ₩4,695 | ₩5,030 | ₩4,588 | ₩4,588 | -2.28% | 109.7만 |
|---|
| 2026.04.16 | ₩4,762 | ₩4,769 | ₩4,468 | ₩4,669 | -1.97% | 87.4만 |
|---|
| 2026.04.15 | ₩4,615 | ₩4,869 | ₩4,554 | ₩4,789 | +3.77% | 89.8만 |
|---|
| 2026.04.14 | ₩4,548 | ₩4,856 | ₩4,495 | ₩4,535 | -0.29% | 92.2만 |
|---|
| 2026.04.13 | ₩4,027 | ₩4,495 | ₩4,013 | ₩4,428 | +9.97% | 63만 |
|---|
| 2026.04.10 | ₩4,655 | ₩4,669 | ₩3,986 | ₩3,993 | -14.22% | 154.1만 |
|---|
| 2026.04.09 | ₩4,348 | ₩4,655 | ₩4,174 | ₩4,548 | +4.62% | 140.5만 |
|---|
| 2026.04.08 | ₩4,455 | ₩4,507 | ₩4,267 | ₩4,388 | -1.50% | 37.9만 |
|---|
| 2026.04.07 | ₩4,414 | ₩4,535 | ₩4,040 | ₩4,187 | -5.15% | 43.1만 |
|---|
| 2026.04.06 | ₩4,334 | ₩4,562 | ₩4,307 | ₩4,348 | +0.31% | 32.6만 |
|---|
| 2026.04.02 | ₩4,334 | ₩4,468 | ₩4,176 | ₩4,361 | +0.62% | 39.5만 |
|---|
| 2026.04.01 | ₩4,414 | ₩4,508 | ₩4,311 | ₩4,334 | -1.82% | 27.7만 |
|---|
| 2026.03.31 | ₩4,120 | ₩4,455 | ₩4,120 | ₩4,374 | +6.17% | 74.6만 |
|---|
| 2026.03.30 | ₩4,281 | ₩4,575 | ₩4,107 | ₩4,120 | -3.75% | 50만 |
|---|
| 2026.03.27 | ₩4,294 | ₩4,441 | ₩4,214 | ₩4,241 | -1.25% | 39.2만 |
|---|
| 2026.03.26 | ₩4,642 | ₩4,689 | ₩4,254 | ₩4,281 | -7.78% | 47.2만 |
|---|
| 2026.03.25 | ₩4,401 | ₩4,669 | ₩4,361 | ₩4,642 | +5.47% | 57.2만 |
|---|
| 2026.03.24 | ₩4,535 | ₩4,575 | ₩4,327 | ₩4,348 | -4.13% | 34.1만 |
|---|
| 2026.03.23 | ₩4,414 | ₩4,615 | ₩4,414 | ₩4,468 | +1.21% | 35.1만 |
|---|
| 2026.03.20 | ₩4,361 | ₩4,575 | ₩4,361 | ₩4,448 | +1.99% | 47.1만 |
|---|
| 2026.03.19 | ₩4,615 | ₩4,709 | ₩4,214 | ₩4,521 | -2.03% | 63.3만 |
|---|
| 2026.03.18 | ₩5,351 | ₩5,364 | ₩4,628 | ₩4,689 | -12.37% | 100.5만 |
|---|
| 2026.03.17 | ₩5,418 | ₩5,618 | ₩5,257 | ₩5,284 | -2.47% | 33.4만 |
|---|
| 2026.03.16 | ₩5,605 | ₩5,881 | ₩5,244 | ₩5,418 | -3.34% | 58.8만 |
|---|
| 2026.03.13 | ₩5,806 | ₩5,873 | ₩5,378 | ₩5,444 | -6.22% | 50.6만 |
|---|
| 2026.03.12 | ₩6,140 | ₩6,153 | ₩5,592 | ₩5,612 | -8.61% | 46.3만 |
|---|
| 2026.03.11 | ₩6,220 | ₩6,367 | ₩6,060 | ₩6,220 | 0.00% | 26.8만 |
|---|
| 2026.03.10 | ₩5,980 | ₩6,394 | ₩5,899 | ₩6,234 | +4.25% | 49만 |
|---|
| 2026.03.09 | ₩5,819 | ₩6,167 | ₩5,699 | ₩5,953 | +2.30% | 60.1만 |
|---|
| 2026.03.06 | ₩6,006 | ₩6,113 | ₩5,926 | ₩5,993 | -0.22% | 31.9만 |
|---|
| 2026.03.05 | ₩6,153 | ₩6,434 | ₩5,919 | ₩6,020 | -2.17% | 78.6만 |
|---|
| 2026.03.04 | ₩6,127 | ₩6,441 | ₩5,973 | ₩6,260 | +2.18% | 61.8만 |
|---|
| 2026.03.03 | ₩6,662 | ₩6,662 | ₩6,153 | ₩6,180 | -7.23% | 60.7만 |
|---|
| 2026.03.02 | ₩6,488 | ₩6,983 | ₩6,367 | ₩6,876 | +5.98% | 71.9만 |
|---|
| 2026.02.27 | ₩6,595 | ₩6,822 | ₩6,488 | ₩6,782 | +2.84% | 33.8만 |
|---|
| 2026.02.26 | ₩6,876 | ₩7,043 | ₩6,528 | ₩6,715 | -2.33% | 68.8만 |
|---|
| 2026.02.25 | ₩6,381 | ₩6,943 | ₩6,100 | ₩6,862 | +7.55% | 96.1만 |
|---|
| 2026.02.24 | ₩6,421 | ₩6,729 | ₩6,234 | ₩6,301 | -1.88% | 72.7만 |
|---|
| 2026.02.23 | ₩6,220 | ₩6,782 | ₩5,939 | ₩6,541 | +5.16% | 92.1만 |
|---|
| 2026.02.20 | ₩6,087 | ₩6,528 | ₩6,046 | ₩6,260 | +2.86% | 79.9만 |
|---|
| 2026.02.19 | ₩6,475 | ₩6,475 | ₩5,926 | ₩6,033 | -6.82% | 77만 |
|---|
| 2026.02.18 | ₩6,354 | ₩6,903 | ₩6,341 | ₩6,622 | +4.21% | 100.5만 |
|---|
| 2026.02.17 | ₩5,993 | ₩6,421 | ₩5,832 | ₩6,341 | +5.80% | 62.9만 |
|---|
| 2026.02.13 | ₩5,632 | ₩6,214 | ₩5,632 | ₩5,993 | +6.41% | 46.9만 |
|---|
| 2026.02.12 | ₩5,899 | ₩5,903 | ₩5,551 | ₩5,725 | -2.95% | 43.3만 |
|---|
| 2026.02.11 | ₩6,234 | ₩6,234 | ₩5,605 | ₩5,819 | -6.65% | 71.9만 |
|---|
| 2026.02.10 | ₩5,792 | ₩6,461 | ₩5,752 | ₩6,234 | +7.62% | 98.5만 |
|---|
| 2026.02.09 | ₩5,485 | ₩5,886 | ₩5,110 | ₩5,846 | +6.59% | 134.9만 |
|---|
| 2026.02.06 | ₩5,565 | ₩5,618 | ₩5,344 | ₩5,538 | -0.48% | 110.1만 |
|---|
| 2026.02.05 | ₩5,819 | ₩6,006 | ₩5,150 | ₩5,257 | -9.66% | 136.5만 |
|---|
| 2026.02.04 | ₩7,036 | ₩7,171 | ₩6,048 | ₩6,327 | -10.08% | 187.2만 |
|---|
| 2026.02.03 | ₩7,598 | ₩7,759 | ₩6,755 | ₩7,184 | -5.46% | 205만 |
|---|
| 2026.02.02 | ₩7,010 | ₩7,799 | ₩6,742 | ₩7,331 | +4.58% | 342.4만 |
|---|
| 2026.01.30 | ₩5,846 | ₩6,689 | ₩5,312 | ₩6,541 | +11.90% | 356.8만 |
|---|
| 2026.01.29 | ₩5,525 | ₩6,408 | ₩5,070 | ₩5,980 | +8.23% | 418.9만 |
|---|
| 2026.01.28 | ₩4,856 | ₩5,659 | ₩4,856 | ₩5,418 | +11.57% | 247.2만 |
|---|
| 2026.01.27 | ₩4,414 | ₩5,003 | ₩4,281 | ₩4,802 | +8.79% | 231.6만 |
|---|
| 2026.01.26 | ₩4,093 | ₩4,455 | ₩3,960 | ₩4,321 | +5.56% | 127.5만 |
|---|
| 2026.01.23 | ₩4,040 | ₩4,134 | ₩3,906 | ₩3,960 | -1.99% | 36.1만 |
|---|
| 2026.01.22 | ₩3,839 | ₩4,093 | ₩3,746 | ₩4,027 | +4.88% | 48.7만 |
|---|
| 2026.01.21 | ₩3,946 | ₩3,960 | ₩3,625 | ₩3,732 | -5.42% | 47.6만 |
|---|
| 2026.01.20 | ₩3,799 | ₩4,080 | ₩3,786 | ₩3,906 | +2.82% | 56.4만 |
|---|
| 2026.01.16 | ₩3,933 | ₩4,053 | ₩3,893 | ₩3,906 | -0.68% | 28.8만 |
|---|
| 2026.01.15 | ₩4,067 | ₩4,068 | ₩3,853 | ₩3,960 | -2.63% | 35만 |
|---|
| 2026.01.14 | ₩3,906 | ₩4,134 | ₩3,772 | ₩4,093 | +4.79% | 30.4만 |
|---|
| 2026.01.13 | ₩4,080 | ₩4,080 | ₩3,692 | ₩3,866 | -5.25% | 44.9만 |
|---|
| 2026.01.12 | ₩3,812 | ₩4,053 | ₩3,799 | ₩4,027 | +5.61% | 39.3만 |
|---|
| 2026.01.09 | ₩3,933 | ₩3,986 | ₩3,705 | ₩3,732 | -5.10% | 34.2만 |
|---|
| 2026.01.08 | ₩4,027 | ₩4,060 | ₩3,853 | ₩3,893 | -3.32% | 40.6만 |
|---|
| 2026.01.07 | ₩4,134 | ₩4,134 | ₩3,933 | ₩4,027 | -2.59% | 35.5만 |
|---|
| 2026.01.06 | ₩4,267 | ₩4,374 | ₩3,946 | ₩4,134 | -3.13% | 55.7만 |
|---|
| 2026.01.05 | ₩4,575 | ₩4,602 | ₩4,040 | ₩4,267 | -6.73% | 91만 |
|---|
| 2026.01.02 | ₩4,267 | ₩4,762 | ₩4,214 | ₩4,521 | +5.96% | 110.9만 |
|---|
| 2025.12.31 | ₩4,080 | ₩4,147 | ₩3,799 | ₩4,053 | -0.66% | 45.3만 |
|---|
| 2025.12.30 | ₩3,933 | ₩4,281 | ₩3,772 | ₩4,000 | +1.70% | 120.6만 |
|---|
| 2025.12.29 | ₩3,545 | ₩3,866 | ₩3,478 | ₩3,772 | +6.42% | 74.9만 |
|---|
| 2025.12.26 | ₩3,331 | ₩3,465 | ₩3,331 | ₩3,465 | +4.02% | 13.4만 |
|---|
| 2025.12.24 | ₩3,318 | ₩3,505 | ₩3,251 | ₩3,425 | +3.23% | 24만 |
|---|
| 2025.12.23 | ₩3,331 | ₩3,331 | ₩3,184 | ₩3,277 | -1.61% | 26.5만 |
|---|
| 2025.12.22 | ₩3,398 | ₩3,451 | ₩3,170 | ₩3,331 | -1.97% | 72.3만 |
|---|
| 2025.12.19 | ₩3,103 | ₩3,264 | ₩3,010 | ₩3,103 | 0.00% | 139.9만 |
|---|
| 2025.12.18 | ₩3,211 | ₩3,438 | ₩2,943 | ₩2,970 | -7.50% | 65.5만 |
|---|
| 2025.12.17 | ₩3,197 | ₩3,224 | ₩3,103 | ₩3,157 | -1.26% | 71.7만 |
|---|
| 2025.12.16 | ₩3,224 | ₩3,272 | ₩3,144 | ₩3,224 | 0.00% | 18만 |
|---|
| 2025.12.15 | ₩3,291 | ₩3,304 | ₩3,103 | ₩3,211 | -2.44% | 39.2만 |
|---|
| 2025.12.12 | ₩3,344 | ₩3,532 | ₩3,157 | ₩3,197 | -4.40% | 20.5만 |
|---|
| 2025.12.11 | ₩3,545 | ₩3,625 | ₩3,384 | ₩3,384 | -4.53% | 38.1만 |
|---|
| 2025.12.10 | ₩3,425 | ₩3,679 | ₩3,398 | ₩3,598 | +5.08% | 22.6만 |
|---|
| 2025.12.09 | ₩3,318 | ₩3,605 | ₩3,264 | ₩3,478 | +4.84% | 29.1만 |
|---|
| 2025.12.08 | ₩3,184 | ₩3,384 | ₩3,184 | ₩3,371 | +5.88% | 30만 |
|---|
| 2025.12.05 | ₩3,304 | ₩3,311 | ₩3,157 | ₩3,197 | -3.24% | 16.8만 |
|---|
| 2025.12.04 | ₩3,344 | ₩3,412 | ₩3,277 | ₩3,304 | -1.20% | 20.1만 |
|---|
| 2025.12.03 | ₩3,371 | ₩3,371 | ₩3,197 | ₩3,331 | -1.19% | 33.6만 |
|---|
| 2025.12.02 | ₩3,197 | ₩3,318 | ₩3,170 | ₩3,170 | -0.84% | 11.2만 |
|---|
| 2025.12.01 | ₩3,411 | ₩3,411 | ₩3,157 | ₩3,157 | -7.45% | 13.2만 |
|---|
| 2025.11.28 | ₩3,425 | ₩3,772 | ₩3,370 | ₩3,478 | +1.56% | 34.2만 |
|---|
| 2025.11.26 | ₩3,224 | ₩3,445 | ₩3,144 | ₩3,425 | +6.22% | 24.9만 |
|---|
| 2025.11.25 | ₩3,277 | ₩3,398 | ₩3,224 | ₩3,358 | +2.45% | 9.9만 |
|---|
| 2025.11.24 | ₩3,277 | ₩3,411 | ₩3,170 | ₩3,398 | +3.67% | 18.3만 |
|---|
| 2025.11.21 | ₩2,996 | ₩3,318 | ₩2,930 | ₩3,277 | +9.38% | 25.5만 |
|---|
| 2025.11.20 | ₩3,291 | ₩3,391 | ₩2,918 | ₩3,010 | -8.54% | 40.7만 |
|---|
| 2025.11.19 | ₩3,545 | ₩3,639 | ₩3,291 | ₩3,331 | -6.04% | 36.8만 |
|---|
| 2025.11.18 | ₩3,585 | ₩3,713 | ₩3,358 | ₩3,532 | -1.49% | 42.5만 |
|---|
| 2025.11.17 | ₩3,839 | ₩4,013 | ₩3,639 | ₩3,719 | -3.14% | 53.4만 |
|---|
| 2025.11.14 | ₩3,986 | ₩4,174 | ₩3,786 | ₩3,893 | -2.35% | 64.6만 |
|---|
| 2025.11.13 | ₩4,013 | ₩4,174 | ₩3,772 | ₩4,027 | +0.33% | 364.8만 |
|---|
| 2025.11.12 | ₩4,428 | ₩4,495 | ₩4,214 | ₩4,307 | -2.72% | 69.4만 |
|---|
| 2025.11.11 | ₩4,976 | ₩5,083 | ₩4,314 | ₩4,414 | -11.29% | 69.7만 |
|---|
| 2025.11.10 | ₩5,725 | ₩5,725 | ₩4,762 | ₩4,909 | -14.25% | 78.9만 |
|---|
| 2025.11.07 | ₩4,990 | ₩7,050 | ₩4,990 | ₩5,605 | +12.33% | 620만 |
|---|
| 2025.11.06 | ₩5,297 | ₩5,699 | ₩4,883 | ₩5,551 | +4.80% | 102.5만 |
|---|
| 2025.11.05 | ₩4,348 | ₩6,060 | ₩4,348 | ₩5,337 | +22.77% | 495.6만 |
|---|
| 2025.11.04 | ₩4,093 | ₩4,682 | ₩4,040 | ₩4,334 | +5.88% | 132.7만 |
|---|
| 2025.11.03 | ₩9,043 | ₩9,217 | ₩4,027 | ₩4,281 | -52.66% | 4670.8만 |
|---|
| 2025.10.31 | ₩4,013 | ₩4,013 | ₩3,812 | ₩3,946 | -1.67% | 8.5만 |
|---|
| 2025.10.30 | ₩4,014 | ₩4,079 | ₩3,946 | ₩3,973 | -1.03% | 11.5만 |
|---|
| 2025.10.29 | ₩3,946 | ₩4,067 | ₩3,853 | ₩4,013 | +1.69% | 17.1만 |
|---|
| 2025.10.28 | ₩4,080 | ₩4,241 | ₩3,866 | ₩3,919 | -3.93% | 21.7만 |
|---|
| 2025.10.27 | ₩4,187 | ₩4,294 | ₩3,986 | ₩4,134 | -1.28% | 20.9만 |
|---|
| 2025.10.24 | ₩3,919 | ₩4,281 | ₩3,879 | ₩4,134 | +5.46% | 30.3만 |
|---|
| 2025.10.23 | ₩3,746 | ₩3,890 | ₩3,705 | ₩3,879 | +3.57% | 23.6만 |
|---|
| 2025.10.22 | ₩4,147 | ₩4,147 | ₩3,585 | ₩3,612 | -12.90% | 39.6만 |
|---|
| 2025.10.21 | ₩4,107 | ₩4,227 | ₩3,946 | ₩4,000 | -2.61% | 22.4만 |
|---|
| 2025.10.20 | ₩3,933 | ₩4,254 | ₩3,890 | ₩4,227 | +7.48% | 24.1만 |
|---|
| 2025.10.17 | ₩3,853 | ₩3,973 | ₩3,732 | ₩3,839 | -0.35% | 12.8만 |
|---|
| 2025.10.16 | ₩4,227 | ₩4,281 | ₩3,764 | ₩3,853 | -8.86% | 34.4만 |
|---|
| 2025.10.15 | ₩4,174 | ₩4,414 | ₩4,120 | ₩4,227 | +1.28% | 28.2만 |
|---|
| 2025.10.14 | ₩3,906 | ₩4,214 | ₩3,746 | ₩4,174 | +6.85% | 13.8만 |
|---|
| 2025.10.13 | ₩3,812 | ₩4,012 | ₩3,719 | ₩3,906 | +2.46% | 21.6만 |
|---|
| 2025.10.10 | ₩4,307 | ₩4,709 | ₩3,946 | ₩3,986 | -7.45% | 63.9만 |
|---|