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 | ₩2,865 | ₩2,946 | ₩2,792 | ₩2,825 | -1.40% | 72.5만 |
| 2026.10.08 | ₩2,959 | ₩2,993 | ₩2,745 | ₩2,785 | -5.88% | 134.6만 |
| 2026.10.07 | ₩2,959 | ₩3,066 | ₩2,898 | ₩3,026 | +2.26% | 70.9만 |
| 2026.10.06 | ₩3,133 | ₩3,281 | ₩3,080 | ₩3,133 | 0.00% | 53만 |
| 2026.10.05 | ₩3,026 | ₩3,160 | ₩2,986 | ₩3,120 | +3.10% | 73.9만 |
| 2026.10.02 | ₩3,026 | ₩3,098 | ₩2,966 | ₩3,013 | -0.44% | 48.6만 |
| 2026.10.01 | ₩3,106 | ₩3,106 | ₩2,919 | ₩2,926 | -5.82% | 72.1만 |
| 2026.09.30 | ₩3,214 | ₩3,327 | ₩3,173 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,180 |
| -1.04% |
| 44.6만 |
| 2026.09.29 | ₩3,602 | ₩3,635 | ₩3,187 | ₩3,187 | -11.52% | 87.3만 |
|---|
| 2026.09.28 | ₩3,481 | ₩3,736 | ₩3,321 | ₩3,602 | +3.46% | 116.7만 |
|---|
| 2026.09.25 | ₩3,173 | ₩3,642 | ₩3,173 | ₩3,441 | +8.44% | 152.2만 |
|---|
| 2026.09.24 | ₩2,999 | ₩3,173 | ₩2,999 | ₩3,093 | +3.12% | 47.5만 |
|---|
| 2026.09.23 | ₩3,267 | ₩3,267 | ₩2,959 | ₩2,999 | -8.20% | 53.5만 |
|---|
| 2026.09.22 | ₩3,281 | ₩3,374 | ₩3,120 | ₩3,281 | 0.00% | 67.7만 |
|---|
| 2026.09.21 | ₩3,147 | ₩3,361 | ₩3,046 | ₩3,267 | +3.83% | 80만 |
|---|
| 2026.09.18 | ₩2,879 | ₩3,187 | ₩2,852 | ₩3,080 | +6.98% | 388.2만 |
|---|
| 2026.09.17 | ₩2,852 | ₩2,919 | ₩2,788 | ₩2,812 | -1.41% | 69.7만 |
|---|
| 2026.09.16 | ₩2,705 | ₩2,798 | ₩2,591 | ₩2,732 | +0.99% | 119.6만 |
|---|
| 2026.09.15 | ₩2,812 | ₩2,839 | ₩2,718 | ₩2,738 | -2.62% | 62.5만 |
|---|
| 2026.09.14 | ₩2,839 | ₩2,906 | ₩2,772 | ₩2,812 | -0.94% | 48.2만 |
|---|
| 2026.09.11 | ₩2,919 | ₩3,026 | ₩2,812 | ₩2,825 | -3.21% | 75.7만 |
|---|
| 2026.09.10 | ₩2,906 | ₩2,932 | ₩2,839 | ₩2,879 | -0.92% | 50.5만 |
|---|
| 2026.09.09 | ₩2,999 | ₩3,086 | ₩2,946 | ₩2,959 | -1.34% | 52.1만 |
|---|
| 2026.09.08 | ₩3,026 | ₩3,147 | ₩2,959 | ₩2,986 | -1.33% | 57.9만 |
|---|
| 2026.09.04 | ₩2,959 | ₩3,080 | ₩2,919 | ₩3,053 | +3.17% | 40.9만 |
|---|
| 2026.09.03 | ₩2,825 | ₩3,026 | ₩2,785 | ₩3,013 | +6.64% | 64.3만 |
|---|
| 2026.09.02 | ₩3,026 | ₩3,086 | ₩2,732 | ₩2,785 | -7.96% | 71.6만 |
|---|
| 2026.09.01 | ₩3,053 | ₩3,147 | ₩2,919 | ₩3,053 | 0.00% | 56.6만 |
|---|
| 2026.08.31 | ₩2,986 | ₩3,080 | ₩2,936 | ₩3,053 | +2.24% | 40.3만 |
|---|
| 2026.08.28 | ₩3,133 | ₩3,160 | ₩2,946 | ₩2,973 | -5.13% | 51.6만 |
|---|
| 2026.08.27 | ₩2,959 | ₩3,207 | ₩2,959 | ₩3,147 | +6.33% | 39.9만 |
|---|
| 2026.08.26 | ₩3,066 | ₩3,159 | ₩2,973 | ₩2,986 | -2.62% | 50.8만 |
|---|
| 2026.08.25 | ₩2,879 | ₩3,200 | ₩2,852 | ₩3,093 | +7.44% | 98.6만 |
|---|
| 2026.08.24 | ₩3,026 | ₩3,053 | ₩2,785 | ₩2,865 | -5.31% | 109.1만 |
|---|
| 2026.08.21 | ₩2,973 | ₩2,986 | ₩2,859 | ₩2,932 | -1.35% | 74.1만 |
|---|
| 2026.08.20 | ₩2,932 | ₩2,986 | ₩2,745 | ₩2,959 | +0.91% | 82.8만 |
|---|
| 2026.08.19 | ₩2,745 | ₩2,825 | ₩2,643 | ₩2,798 | +1.95% | 91.6만 |
|---|
| 2026.08.18 | ₩2,718 | ₩2,758 | ₩2,624 | ₩2,691 | -0.99% | 70.6만 |
|---|
| 2026.08.17 | ₩2,691 | ₩2,732 | ₩2,578 | ₩2,711 | +0.75% | 49.6만 |
|---|
| 2026.08.14 | ₩2,638 | ₩2,798 | ₩2,544 | ₩2,705 | +2.54% | 74.8만 |
|---|
| 2026.08.13 | ₩2,651 | ₩2,678 | ₩2,598 | ₩2,638 | -0.51% | 32.6만 |
|---|
| 2026.08.12 | ₩2,584 | ₩2,665 | ₩2,574 | ₩2,638 | +2.07% | 31.8만 |
|---|
| 2026.08.11 | ₩2,517 | ₩2,557 | ₩2,464 | ₩2,544 | +1.06% | 37.8만 |
|---|
| 2026.08.10 | ₩2,477 | ₩2,611 | ₩2,450 | ₩2,504 | +1.08% | 47.1만 |
|---|
| 2026.08.07 | ₩2,464 | ₩2,531 | ₩2,397 | ₩2,504 | +1.63% | 57.2만 |
|---|
| 2026.08.06 | ₩2,517 | ₩2,524 | ₩2,450 | ₩2,491 | -1.06% | 31.5만 |
|---|
| 2026.08.05 | ₩2,611 | ₩2,638 | ₩2,504 | ₩2,544 | -2.56% | 65.1만 |
|---|
| 2026.08.04 | ₩2,651 | ₩2,732 | ₩2,464 | ₩2,557 | -3.54% | 90만 |
|---|
| 2026.08.03 | ₩2,544 | ₩2,718 | ₩2,424 | ₩2,678 | +5.26% | 105.9만 |
|---|
| 2026.07.31 | ₩2,491 | ₩2,611 | ₩2,343 | ₩2,584 | +3.76% | 117.9만 |
|---|
| 2026.07.30 | ₩2,651 | ₩2,705 | ₩2,424 | ₩2,477 | -6.57% | 118.4만 |
|---|
| 2026.07.29 | ₩2,678 | ₩2,691 | ₩2,478 | ₩2,584 | -3.50% | 118.8만 |
|---|
| 2026.07.28 | ₩2,785 | ₩2,839 | ₩2,638 | ₩2,732 | -1.92% | 59.7만 |
|---|
| 2026.07.27 | ₩2,678 | ₩2,839 | ₩2,678 | ₩2,718 | +1.50% | 69.7만 |
|---|
| 2026.07.24 | ₩2,772 | ₩2,798 | ₩2,564 | ₩2,598 | -6.28% | 77.5만 |
|---|
| 2026.07.23 | ₩2,772 | ₩2,825 | ₩2,644 | ₩2,758 | -0.48% | 53.2만 |
|---|
| 2026.07.22 | ₩2,879 | ₩2,966 | ₩2,745 | ₩2,798 | -2.79% | 59.7만 |
|---|
| 2026.07.21 | ₩2,825 | ₩2,892 | ₩2,698 | ₩2,892 | +2.37% | 68.1만 |
|---|
| 2026.07.20 | ₩3,080 | ₩3,120 | ₩2,678 | ₩2,745 | -10.87% | 131.5만 |
|---|
| 2026.07.17 | ₩3,013 | ₩3,227 | ₩3,013 | ₩3,080 | +2.22% | 45.1만 |
|---|
| 2026.07.16 | ₩3,173 | ₩3,193 | ₩3,026 | ₩3,133 | -1.27% | 78.5만 |
|---|
| 2026.07.15 | ₩3,187 | ₩3,207 | ₩3,039 | ₩3,200 | +0.42% | 63.1만 |
|---|
| 2026.07.14 | ₩3,133 | ₩3,200 | ₩3,039 | ₩3,080 | -1.71% | 71만 |
|---|
| 2026.07.13 | ₩3,187 | ₩3,187 | ₩2,959 | ₩3,039 | -4.62% | 67.2만 |
|---|
| 2026.07.10 | ₩3,066 | ₩3,240 | ₩3,053 | ₩3,187 | +3.93% | 64.2만 |
|---|
| 2026.07.09 | ₩3,173 | ₩3,334 | ₩3,026 | ₩3,066 | -3.38% | 89.2만 |
|---|
| 2026.07.08 | ₩3,294 | ₩3,426 | ₩3,106 | ₩3,106 | -5.69% | 111.4만 |
|---|
| 2026.07.07 | ₩3,468 | ₩3,508 | ₩3,281 | ₩3,347 | -3.47% | 49.8만 |
|---|
| 2026.07.06 | ₩3,803 | ₩3,816 | ₩3,421 | ₩3,434 | -9.68% | 77.6만 |
|---|
| 2026.07.02 | ₩3,937 | ₩4,026 | ₩3,803 | ₩3,803 | -3.40% | 40.7만 |
|---|
| 2026.07.01 | ₩3,789 | ₩3,963 | ₩3,763 | ₩3,937 | +3.89% | 31만 |
|---|
| 2026.06.30 | ₩3,736 | ₩3,843 | ₩3,575 | ₩3,776 | +1.08% | 81.3만 |
|---|
| 2026.06.29 | ₩3,977 | ₩4,004 | ₩3,655 | ₩3,722 | -6.40% | 77.1만 |
|---|
| 2026.06.26 | ₩3,548 | ₩3,997 | ₩3,495 | ₩3,977 | +12.08% | 615.7만 |
|---|
| 2026.06.25 | ₩3,749 | ₩3,883 | ₩3,588 | ₩3,595 | -4.11% | 93.4만 |
|---|
| 2026.06.24 | ₩4,271 | ₩4,338 | ₩3,562 | ₩3,568 | -16.46% | 161.6만 |
|---|
| 2026.06.23 | ₩4,151 | ₩4,352 | ₩3,950 | ₩4,325 | +4.19% | 142.9만 |
|---|
| 2026.06.22 | ₩4,472 | ₩4,686 | ₩4,198 | ₩4,298 | -3.89% | 127.6만 |
|---|
| 2026.06.18 | ₩4,660 | ₩4,693 | ₩4,258 | ₩4,486 | -3.74% | 276.7만 |
|---|
| 2026.06.17 | ₩4,378 | ₩4,874 | ₩4,378 | ₩4,740 | +8.26% | 138.6만 |
|---|
| 2026.06.16 | ₩4,419 | ₩5,048 | ₩4,352 | ₩4,419 | 0.00% | 228.6만 |
|---|
| 2026.06.15 | ₩4,245 | ₩4,345 | ₩3,990 | ₩4,298 | +1.26% | 100.8만 |
|---|
| 2026.06.12 | ₩3,990 | ₩4,285 | ₩3,963 | ₩4,137 | +3.69% | 77.7만 |
|---|
| 2026.06.11 | ₩4,017 | ₩4,158 | ₩3,642 | ₩4,044 | +0.67% | 117.1만 |
|---|
| 2026.06.10 | ₩3,763 | ₩4,312 | ₩3,682 | ₩3,950 | +4.98% | 102.5만 |
|---|
| 2026.06.09 | ₩3,669 | ₩3,950 | ₩3,575 | ₩3,588 | -2.19% | 99.4만 |
|---|
| 2026.06.08 | ₩3,388 | ₩3,709 | ₩3,374 | ₩3,548 | +4.74% | 98.8만 |
|---|
| 2026.06.05 | ₩3,200 | ₩3,321 | ₩2,939 | ₩3,080 | -3.77% | 92만 |
|---|
| 2026.06.04 | ₩3,240 | ₩3,428 | ₩3,187 | ₩3,281 | +1.24% | 67만 |
|---|
| 2026.06.03 | ₩3,347 | ₩3,495 | ₩3,147 | ₩3,281 | -2.00% | 65.7만 |
|---|
| 2026.06.02 | ₩3,870 | ₩3,870 | ₩2,865 | ₩3,173 | -17.99% | 261.5만 |
|---|
| 2026.06.01 | ₩4,198 | ₩4,419 | ₩3,736 | ₩3,756 | -10.53% | 149.2만 |
|---|
| 2026.05.29 | ₩4,218 | ₩4,325 | ₩4,030 | ₩4,151 | -1.59% | 75.4만 |
|---|
| 2026.05.28 | ₩4,258 | ₩4,352 | ₩4,125 | ₩4,164 | -2.20% | 63.1만 |
|---|
| 2026.05.27 | ₩4,405 | ₩4,767 | ₩4,312 | ₩4,325 | -1.82% | 55.1만 |
|---|
| 2026.05.26 | ₩4,713 | ₩4,812 | ₩4,392 | ₩4,405 | -6.53% | 38.2만 |
|---|
| 2026.05.22 | ₩4,499 | ₩4,887 | ₩4,472 | ₩4,713 | +4.76% | 61.1만 |
|---|
| 2026.05.21 | ₩4,285 | ₩4,512 | ₩4,245 | ₩4,486 | +4.69% | 26.4만 |
|---|
| 2026.05.20 | ₩4,352 | ₩4,459 | ₩4,245 | ₩4,352 | 0.00% | 26만 |
|---|
| 2026.05.19 | ₩4,338 | ₩4,512 | ₩4,224 | ₩4,372 | +0.77% | 35.7만 |
|---|
| 2026.05.18 | ₩4,860 | ₩4,968 | ₩4,251 | ₩4,365 | -10.19% | 89만 |
|---|
| 2026.05.15 | ₩4,820 | ₩5,001 | ₩4,686 | ₩4,847 | +0.56% | 43.1만 |
|---|
| 2026.05.14 | ₩4,807 | ₩5,190 | ₩4,727 | ₩5,021 | +4.46% | 85.2만 |
|---|
| 2026.05.13 | ₩4,392 | ₩4,740 | ₩4,365 | ₩4,700 | +7.01% | 64.1만 |
|---|
| 2026.05.12 | ₩4,271 | ₩4,445 | ₩4,245 | ₩4,378 | +2.51% | 32.3만 |
|---|
| 2026.05.11 | ₩4,057 | ₩4,486 | ₩4,044 | ₩4,271 | +5.28% | 78.1만 |
|---|
| 2026.05.08 | ₩4,030 | ₩4,111 | ₩3,870 | ₩4,044 | +0.33% | 35.5만 |
|---|
| 2026.05.07 | ₩4,285 | ₩4,312 | ₩3,896 | ₩3,990 | -6.88% | 66.7만 |
|---|
| 2026.05.06 | ₩4,285 | ₩4,352 | ₩4,191 | ₩4,285 | 0.00% | 34.4만 |
|---|
| 2026.05.05 | ₩4,231 | ₩4,338 | ₩4,191 | ₩4,325 | +2.22% | 22.7만 |
|---|
| 2026.05.04 | ₩4,325 | ₩4,452 | ₩4,137 | ₩4,231 | -2.17% | 67.2만 |
|---|
| 2026.05.01 | ₩4,312 | ₩4,432 | ₩4,231 | ₩4,325 | +0.31% | 33.7만 |
|---|
| 2026.04.30 | ₩4,191 | ₩4,378 | ₩4,030 | ₩4,325 | +3.19% | 48.3만 |
|---|
| 2026.04.29 | ₩4,432 | ₩4,432 | ₩4,124 | ₩4,178 | -5.74% | 63.1만 |
|---|
| 2026.04.28 | ₩4,419 | ₩4,666 | ₩4,365 | ₩4,419 | 0.00% | 66.9만 |
|---|
| 2026.04.27 | ₩4,553 | ₩4,566 | ₩4,392 | ₩4,432 | -2.65% | 26.9만 |
|---|
| 2026.04.24 | ₩4,539 | ₩4,662 | ₩4,433 | ₩4,566 | +0.59% | 28.5만 |
|---|
| 2026.04.23 | ₩4,713 | ₩4,780 | ₩4,445 | ₩4,512 | -4.26% | 28.2만 |
|---|
| 2026.04.22 | ₩4,472 | ₩4,807 | ₩4,445 | ₩4,753 | +6.29% | 63.2만 |
|---|
| 2026.04.21 | ₩4,753 | ₩4,794 | ₩4,432 | ₩4,445 | -6.48% | 35.4만 |
|---|
| 2026.04.20 | ₩4,526 | ₩4,753 | ₩4,499 | ₩4,700 | +3.85% | 32만 |
|---|
| 2026.04.17 | ₩4,700 | ₩5,035 | ₩4,593 | ₩4,593 | -2.28% | 109.7만 |
|---|
| 2026.04.16 | ₩4,767 | ₩4,773 | ₩4,472 | ₩4,673 | -1.97% | 87.4만 |
|---|
| 2026.04.15 | ₩4,619 | ₩4,874 | ₩4,558 | ₩4,794 | +3.77% | 89.8만 |
|---|
| 2026.04.14 | ₩4,553 | ₩4,860 | ₩4,499 | ₩4,539 | -0.29% | 92.2만 |
|---|
| 2026.04.13 | ₩4,030 | ₩4,499 | ₩4,017 | ₩4,432 | +9.97% | 63만 |
|---|
| 2026.04.10 | ₩4,660 | ₩4,673 | ₩3,990 | ₩3,997 | -14.22% | 154.1만 |
|---|
| 2026.04.09 | ₩4,352 | ₩4,660 | ₩4,178 | ₩4,553 | +4.62% | 140.5만 |
|---|
| 2026.04.08 | ₩4,459 | ₩4,511 | ₩4,271 | ₩4,392 | -1.50% | 37.9만 |
|---|
| 2026.04.07 | ₩4,419 | ₩4,539 | ₩4,044 | ₩4,191 | -5.15% | 43.1만 |
|---|
| 2026.04.06 | ₩4,338 | ₩4,566 | ₩4,312 | ₩4,352 | +0.31% | 32.6만 |
|---|
| 2026.04.02 | ₩4,338 | ₩4,472 | ₩4,180 | ₩4,365 | +0.62% | 39.5만 |
|---|
| 2026.04.01 | ₩4,419 | ₩4,512 | ₩4,316 | ₩4,338 | -1.82% | 27.7만 |
|---|
| 2026.03.31 | ₩4,124 | ₩4,459 | ₩4,124 | ₩4,378 | +6.17% | 74.6만 |
|---|
| 2026.03.30 | ₩4,285 | ₩4,579 | ₩4,111 | ₩4,124 | -3.75% | 50만 |
|---|
| 2026.03.27 | ₩4,298 | ₩4,445 | ₩4,218 | ₩4,245 | -1.25% | 39.2만 |
|---|
| 2026.03.26 | ₩4,646 | ₩4,693 | ₩4,258 | ₩4,285 | -7.78% | 47.2만 |
|---|
| 2026.03.25 | ₩4,405 | ₩4,673 | ₩4,365 | ₩4,646 | +5.47% | 57.2만 |
|---|
| 2026.03.24 | ₩4,539 | ₩4,579 | ₩4,332 | ₩4,352 | -4.13% | 34.1만 |
|---|
| 2026.03.23 | ₩4,419 | ₩4,619 | ₩4,419 | ₩4,472 | +1.21% | 35.1만 |
|---|
| 2026.03.20 | ₩4,365 | ₩4,579 | ₩4,365 | ₩4,452 | +1.99% | 47.1만 |
|---|
| 2026.03.19 | ₩4,619 | ₩4,713 | ₩4,218 | ₩4,526 | -2.03% | 63.3만 |
|---|
| 2026.03.18 | ₩5,356 | ₩5,369 | ₩4,633 | ₩4,693 | -12.37% | 100.5만 |
|---|
| 2026.03.17 | ₩5,423 | ₩5,624 | ₩5,262 | ₩5,289 | -2.47% | 33.4만 |
|---|
| 2026.03.16 | ₩5,610 | ₩5,886 | ₩5,249 | ₩5,423 | -3.34% | 58.8만 |
|---|
| 2026.03.13 | ₩5,811 | ₩5,878 | ₩5,383 | ₩5,450 | -6.22% | 50.6만 |
|---|
| 2026.03.12 | ₩6,146 | ₩6,159 | ₩5,597 | ₩5,617 | -8.61% | 46.3만 |
|---|
| 2026.03.11 | ₩6,226 | ₩6,374 | ₩6,066 | ₩6,226 | 0.00% | 26.8만 |
|---|
| 2026.03.10 | ₩5,985 | ₩6,400 | ₩5,905 | ₩6,240 | +4.25% | 49만 |
|---|
| 2026.03.09 | ₩5,825 | ₩6,173 | ₩5,704 | ₩5,958 | +2.30% | 60.1만 |
|---|
| 2026.03.06 | ₩6,012 | ₩6,119 | ₩5,932 | ₩5,999 | -0.22% | 31.9만 |
|---|
| 2026.03.05 | ₩6,159 | ₩6,440 | ₩5,925 | ₩6,025 | -2.17% | 78.6만 |
|---|
| 2026.03.04 | ₩6,133 | ₩6,447 | ₩5,979 | ₩6,266 | +2.18% | 61.8만 |
|---|
| 2026.03.03 | ₩6,668 | ₩6,668 | ₩6,159 | ₩6,186 | -7.23% | 60.7만 |
|---|
| 2026.03.02 | ₩6,494 | ₩6,989 | ₩6,374 | ₩6,882 | +5.98% | 71.9만 |
|---|
| 2026.02.27 | ₩6,601 | ₩6,829 | ₩6,494 | ₩6,789 | +2.84% | 33.8만 |
|---|
| 2026.02.26 | ₩6,882 | ₩7,050 | ₩6,534 | ₩6,722 | -2.33% | 68.8만 |
|---|
| 2026.02.25 | ₩6,387 | ₩6,949 | ₩6,106 | ₩6,869 | +7.55% | 96.1만 |
|---|
| 2026.02.24 | ₩6,427 | ₩6,735 | ₩6,240 | ₩6,307 | -1.88% | 72.7만 |
|---|
| 2026.02.23 | ₩6,226 | ₩6,789 | ₩5,945 | ₩6,548 | +5.16% | 92.1만 |
|---|
| 2026.02.20 | ₩6,092 | ₩6,534 | ₩6,052 | ₩6,266 | +2.86% | 79.9만 |
|---|
| 2026.02.19 | ₩6,481 | ₩6,481 | ₩5,932 | ₩6,039 | -6.82% | 77만 |
|---|
| 2026.02.18 | ₩6,360 | ₩6,909 | ₩6,347 | ₩6,628 | +4.21% | 100.5만 |
|---|
| 2026.02.17 | ₩5,999 | ₩6,427 | ₩5,838 | ₩6,347 | +5.80% | 62.9만 |
|---|
| 2026.02.13 | ₩5,637 | ₩6,220 | ₩5,637 | ₩5,999 | +6.41% | 46.9만 |
|---|
| 2026.02.12 | ₩5,905 | ₩5,909 | ₩5,557 | ₩5,731 | -2.95% | 43.3만 |
|---|
| 2026.02.11 | ₩6,240 | ₩6,240 | ₩5,610 | ₩5,825 | -6.65% | 71.9만 |
|---|
| 2026.02.10 | ₩5,798 | ₩6,467 | ₩5,758 | ₩6,240 | +7.62% | 98.5만 |
|---|
| 2026.02.09 | ₩5,490 | ₩5,892 | ₩5,115 | ₩5,851 | +6.59% | 134.9만 |
|---|
| 2026.02.06 | ₩5,570 | ₩5,624 | ₩5,349 | ₩5,543 | -0.48% | 110.1만 |
|---|
| 2026.02.05 | ₩5,825 | ₩6,012 | ₩5,155 | ₩5,262 | -9.66% | 136.5만 |
|---|
| 2026.02.04 | ₩7,043 | ₩7,178 | ₩6,054 | ₩6,333 | -10.08% | 187.2만 |
|---|
| 2026.02.03 | ₩7,605 | ₩7,766 | ₩6,762 | ₩7,190 | -5.46% | 205만 |
|---|
| 2026.02.02 | ₩7,016 | ₩7,806 | ₩6,748 | ₩7,338 | +4.58% | 342.4만 |
|---|
| 2026.01.30 | ₩5,851 | ₩6,695 | ₩5,317 | ₩6,548 | +11.90% | 356.8만 |
|---|
| 2026.01.29 | ₩5,530 | ₩6,414 | ₩5,075 | ₩5,985 | +8.23% | 418.9만 |
|---|
| 2026.01.28 | ₩4,860 | ₩5,664 | ₩4,860 | ₩5,423 | +11.57% | 247.2만 |
|---|
| 2026.01.27 | ₩4,419 | ₩5,008 | ₩4,285 | ₩4,807 | +8.79% | 231.6만 |
|---|
| 2026.01.26 | ₩4,097 | ₩4,459 | ₩3,963 | ₩4,325 | +5.56% | 127.5만 |
|---|
| 2026.01.23 | ₩4,044 | ₩4,137 | ₩3,910 | ₩3,963 | -1.99% | 36.1만 |
|---|
| 2026.01.22 | ₩3,843 | ₩4,097 | ₩3,749 | ₩4,030 | +4.88% | 48.7만 |
|---|
| 2026.01.21 | ₩3,950 | ₩3,963 | ₩3,629 | ₩3,736 | -5.42% | 47.6만 |
|---|
| 2026.01.20 | ₩3,803 | ₩4,084 | ₩3,789 | ₩3,910 | +2.82% | 56.4만 |
|---|
| 2026.01.16 | ₩3,937 | ₩4,057 | ₩3,896 | ₩3,910 | -0.68% | 28.8만 |
|---|
| 2026.01.15 | ₩4,070 | ₩4,072 | ₩3,856 | ₩3,963 | -2.63% | 35만 |
|---|
| 2026.01.14 | ₩3,910 | ₩4,137 | ₩3,776 | ₩4,097 | +4.79% | 30.4만 |
|---|
| 2026.01.13 | ₩4,084 | ₩4,084 | ₩3,696 | ₩3,870 | -5.25% | 44.9만 |
|---|
| 2026.01.12 | ₩3,816 | ₩4,057 | ₩3,803 | ₩4,030 | +5.61% | 39.3만 |
|---|
| 2026.01.09 | ₩3,937 | ₩3,990 | ₩3,709 | ₩3,736 | -5.10% | 34.2만 |
|---|
| 2026.01.08 | ₩4,030 | ₩4,064 | ₩3,856 | ₩3,896 | -3.32% | 40.6만 |
|---|
| 2026.01.07 | ₩4,137 | ₩4,137 | ₩3,937 | ₩4,030 | -2.59% | 35.5만 |
|---|
| 2026.01.06 | ₩4,271 | ₩4,378 | ₩3,950 | ₩4,137 | -3.13% | 55.7만 |
|---|
| 2026.01.05 | ₩4,579 | ₩4,606 | ₩4,044 | ₩4,271 | -6.73% | 91만 |
|---|
| 2026.01.02 | ₩4,271 | ₩4,767 | ₩4,218 | ₩4,526 | +5.96% | 110.9만 |
|---|
| 2025.12.31 | ₩4,084 | ₩4,151 | ₩3,803 | ₩4,057 | -0.66% | 45.3만 |
|---|
| 2025.12.30 | ₩3,937 | ₩4,285 | ₩3,776 | ₩4,004 | +1.70% | 120.6만 |
|---|
| 2025.12.29 | ₩3,548 | ₩3,870 | ₩3,481 | ₩3,776 | +6.42% | 74.9만 |
|---|
| 2025.12.26 | ₩3,334 | ₩3,468 | ₩3,334 | ₩3,468 | +4.02% | 13.4만 |
|---|
| 2025.12.24 | ₩3,321 | ₩3,508 | ₩3,254 | ₩3,428 | +3.23% | 24만 |
|---|
| 2025.12.23 | ₩3,334 | ₩3,334 | ₩3,187 | ₩3,281 | -1.61% | 26.5만 |
|---|
| 2025.12.22 | ₩3,401 | ₩3,455 | ₩3,173 | ₩3,334 | -1.97% | 72.3만 |
|---|
| 2025.12.19 | ₩3,106 | ₩3,267 | ₩3,013 | ₩3,106 | 0.00% | 139.9만 |
|---|
| 2025.12.18 | ₩3,214 | ₩3,441 | ₩2,946 | ₩2,973 | -7.50% | 65.5만 |
|---|
| 2025.12.17 | ₩3,200 | ₩3,227 | ₩3,106 | ₩3,160 | -1.26% | 71.7만 |
|---|
| 2025.12.16 | ₩3,227 | ₩3,275 | ₩3,147 | ₩3,227 | 0.00% | 18만 |
|---|
| 2025.12.15 | ₩3,294 | ₩3,307 | ₩3,106 | ₩3,214 | -2.44% | 39.2만 |
|---|
| 2025.12.12 | ₩3,347 | ₩3,535 | ₩3,160 | ₩3,200 | -4.40% | 20.5만 |
|---|
| 2025.12.11 | ₩3,548 | ₩3,629 | ₩3,388 | ₩3,388 | -4.53% | 38.1만 |
|---|
| 2025.12.10 | ₩3,428 | ₩3,682 | ₩3,401 | ₩3,602 | +5.08% | 22.6만 |
|---|
| 2025.12.09 | ₩3,321 | ₩3,609 | ₩3,267 | ₩3,481 | +4.84% | 29.1만 |
|---|
| 2025.12.08 | ₩3,187 | ₩3,388 | ₩3,187 | ₩3,374 | +5.88% | 30만 |
|---|
| 2025.12.05 | ₩3,307 | ₩3,314 | ₩3,160 | ₩3,200 | -3.24% | 16.8만 |
|---|
| 2025.12.04 | ₩3,347 | ₩3,416 | ₩3,281 | ₩3,307 | -1.20% | 20.1만 |
|---|
| 2025.12.03 | ₩3,374 | ₩3,374 | ₩3,200 | ₩3,334 | -1.19% | 33.6만 |
|---|
| 2025.12.02 | ₩3,200 | ₩3,321 | ₩3,173 | ₩3,173 | -0.84% | 11.2만 |
|---|
| 2025.12.01 | ₩3,414 | ₩3,414 | ₩3,160 | ₩3,160 | -7.45% | 13.2만 |
|---|
| 2025.11.28 | ₩3,428 | ₩3,776 | ₩3,373 | ₩3,481 | +1.56% | 34.2만 |
|---|
| 2025.11.26 | ₩3,227 | ₩3,448 | ₩3,147 | ₩3,428 | +6.22% | 24.9만 |
|---|
| 2025.11.25 | ₩3,281 | ₩3,401 | ₩3,227 | ₩3,361 | +2.45% | 9.9만 |
|---|
| 2025.11.24 | ₩3,281 | ₩3,414 | ₩3,173 | ₩3,401 | +3.67% | 18.3만 |
|---|
| 2025.11.21 | ₩2,999 | ₩3,321 | ₩2,932 | ₩3,281 | +9.38% | 25.5만 |
|---|
| 2025.11.20 | ₩3,294 | ₩3,394 | ₩2,920 | ₩3,013 | -8.54% | 40.7만 |
|---|
| 2025.11.19 | ₩3,548 | ₩3,642 | ₩3,294 | ₩3,334 | -6.04% | 36.8만 |
|---|
| 2025.11.18 | ₩3,588 | ₩3,717 | ₩3,361 | ₩3,535 | -1.49% | 42.5만 |
|---|
| 2025.11.17 | ₩3,843 | ₩4,017 | ₩3,642 | ₩3,722 | -3.14% | 53.4만 |
|---|
| 2025.11.14 | ₩3,990 | ₩4,178 | ₩3,789 | ₩3,896 | -2.35% | 64.6만 |
|---|
| 2025.11.13 | ₩4,017 | ₩4,178 | ₩3,776 | ₩4,030 | +0.33% | 364.8만 |
|---|
| 2025.11.12 | ₩4,432 | ₩4,499 | ₩4,218 | ₩4,312 | -2.72% | 69.4만 |
|---|
| 2025.11.11 | ₩4,981 | ₩5,088 | ₩4,318 | ₩4,419 | -11.29% | 69.7만 |
|---|
| 2025.11.10 | ₩5,731 | ₩5,731 | ₩4,767 | ₩4,914 | -14.25% | 78.9만 |
|---|
| 2025.11.07 | ₩4,994 | ₩7,056 | ₩4,994 | ₩5,610 | +12.33% | 620만 |
|---|
| 2025.11.06 | ₩5,302 | ₩5,704 | ₩4,887 | ₩5,557 | +4.80% | 102.5만 |
|---|
| 2025.11.05 | ₩4,352 | ₩6,066 | ₩4,352 | ₩5,343 | +22.77% | 495.6만 |
|---|
| 2025.11.04 | ₩4,097 | ₩4,686 | ₩4,044 | ₩4,338 | +5.88% | 132.7만 |
|---|
| 2025.11.03 | ₩9,052 | ₩9,226 | ₩4,030 | ₩4,285 | -52.66% | 4670.8만 |
|---|
| 2025.10.31 | ₩4,017 | ₩4,017 | ₩3,816 | ₩3,950 | -1.67% | 8.5만 |
|---|
| 2025.10.30 | ₩4,018 | ₩4,083 | ₩3,950 | ₩3,977 | -1.03% | 11.5만 |
|---|
| 2025.10.29 | ₩3,950 | ₩4,070 | ₩3,856 | ₩4,017 | +1.69% | 17.1만 |
|---|
| 2025.10.28 | ₩4,084 | ₩4,245 | ₩3,870 | ₩3,923 | -3.93% | 21.7만 |
|---|
| 2025.10.27 | ₩4,191 | ₩4,298 | ₩3,990 | ₩4,137 | -1.28% | 20.9만 |
|---|
| 2025.10.24 | ₩3,923 | ₩4,285 | ₩3,883 | ₩4,137 | +5.46% | 30.3만 |
|---|
| 2025.10.23 | ₩3,749 | ₩3,894 | ₩3,709 | ₩3,883 | +3.57% | 23.6만 |
|---|
| 2025.10.22 | ₩4,151 | ₩4,151 | ₩3,588 | ₩3,615 | -12.90% | 39.6만 |
|---|
| 2025.10.21 | ₩4,111 | ₩4,231 | ₩3,950 | ₩4,004 | -2.61% | 22.4만 |
|---|
| 2025.10.20 | ₩3,937 | ₩4,258 | ₩3,894 | ₩4,231 | +7.48% | 24.1만 |
|---|
| 2025.10.17 | ₩3,856 | ₩3,977 | ₩3,736 | ₩3,843 | -0.35% | 12.8만 |
|---|
| 2025.10.16 | ₩4,231 | ₩4,285 | ₩3,768 | ₩3,856 | -8.86% | 34.4만 |
|---|
| 2025.10.15 | ₩4,178 | ₩4,419 | ₩4,124 | ₩4,231 | +1.28% | 28.2만 |
|---|
| 2025.10.14 | ₩3,910 | ₩4,218 | ₩3,749 | ₩4,178 | +6.85% | 13.8만 |
|---|
| 2025.10.13 | ₩3,816 | ₩4,016 | ₩3,722 | ₩3,910 | +2.46% | 21.6만 |
|---|
| 2025.10.10 | ₩4,312 | ₩4,713 | ₩3,950 | ₩3,990 | -7.45% | 63.9만 |
|---|