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 | ₩2,860 | ₩2,940 | ₩2,787 | ₩2,820 | -1.40% | 72.5만 |
| 2026.10.08 | ₩2,954 | ₩2,987 | ₩2,740 | ₩2,780 | -5.88% | 134.6만 |
| 2026.10.07 | ₩2,954 | ₩3,061 | ₩2,892 | ₩3,021 | +2.26% | 70.9만 |
| 2026.10.06 | ₩3,128 | ₩3,275 | ₩3,074 | ₩3,128 | 0.00% | 53만 |
| 2026.10.05 | ₩3,021 | ₩3,154 | ₩2,981 | ₩3,114 | +3.10% | 73.9만 |
| 2026.10.02 | ₩3,021 | ₩3,093 | ₩2,961 | ₩3,007 | -0.44% | 48.6만 |
| 2026.10.01 | ₩3,101 | ₩3,101 | ₩2,914 | ₩2,920 | -5.82% | 72.1만 |
| 2026.09.30 | ₩3,208 | ₩3,321 | ₩3,168 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,174 |
| -1.04% |
| 44.6만 |
| 2026.09.29 | ₩3,595 | ₩3,629 | ₩3,181 | ₩3,181 | -11.52% | 87.3만 |
|---|
| 2026.09.28 | ₩3,475 | ₩3,729 | ₩3,315 | ₩3,595 | +3.46% | 116.7만 |
|---|
| 2026.09.25 | ₩3,168 | ₩3,635 | ₩3,168 | ₩3,435 | +8.44% | 152.2만 |
|---|
| 2026.09.24 | ₩2,994 | ₩3,168 | ₩2,994 | ₩3,087 | +3.12% | 47.5만 |
|---|
| 2026.09.23 | ₩3,261 | ₩3,261 | ₩2,954 | ₩2,994 | -8.20% | 53.5만 |
|---|
| 2026.09.22 | ₩3,275 | ₩3,368 | ₩3,114 | ₩3,275 | 0.00% | 67.7만 |
|---|
| 2026.09.21 | ₩3,141 | ₩3,355 | ₩3,041 | ₩3,261 | +3.83% | 80만 |
|---|
| 2026.09.18 | ₩2,874 | ₩3,181 | ₩2,847 | ₩3,074 | +6.98% | 388.2만 |
|---|
| 2026.09.17 | ₩2,847 | ₩2,914 | ₩2,783 | ₩2,807 | -1.41% | 69.7만 |
|---|
| 2026.09.16 | ₩2,700 | ₩2,793 | ₩2,586 | ₩2,727 | +0.99% | 119.6만 |
|---|
| 2026.09.15 | ₩2,807 | ₩2,834 | ₩2,713 | ₩2,733 | -2.62% | 62.5만 |
|---|
| 2026.09.14 | ₩2,834 | ₩2,900 | ₩2,767 | ₩2,807 | -0.94% | 48.2만 |
|---|
| 2026.09.11 | ₩2,914 | ₩3,021 | ₩2,807 | ₩2,820 | -3.21% | 75.7만 |
|---|
| 2026.09.10 | ₩2,900 | ₩2,927 | ₩2,834 | ₩2,874 | -0.92% | 50.5만 |
|---|
| 2026.09.09 | ₩2,994 | ₩3,081 | ₩2,940 | ₩2,954 | -1.34% | 52.1만 |
|---|
| 2026.09.08 | ₩3,021 | ₩3,141 | ₩2,954 | ₩2,981 | -1.33% | 57.9만 |
|---|
| 2026.09.04 | ₩2,954 | ₩3,074 | ₩2,914 | ₩3,047 | +3.17% | 40.9만 |
|---|
| 2026.09.03 | ₩2,820 | ₩3,021 | ₩2,780 | ₩3,007 | +6.64% | 64.3만 |
|---|
| 2026.09.02 | ₩3,021 | ₩3,081 | ₩2,727 | ₩2,780 | -7.96% | 71.6만 |
|---|
| 2026.09.01 | ₩3,047 | ₩3,141 | ₩2,914 | ₩3,047 | 0.00% | 56.6만 |
|---|
| 2026.08.31 | ₩2,981 | ₩3,074 | ₩2,931 | ₩3,047 | +2.24% | 40.3만 |
|---|
| 2026.08.28 | ₩3,128 | ₩3,154 | ₩2,940 | ₩2,967 | -5.13% | 51.6만 |
|---|
| 2026.08.27 | ₩2,954 | ₩3,201 | ₩2,954 | ₩3,141 | +6.33% | 39.9만 |
|---|
| 2026.08.26 | ₩3,061 | ₩3,153 | ₩2,967 | ₩2,981 | -2.62% | 50.8만 |
|---|
| 2026.08.25 | ₩2,874 | ₩3,194 | ₩2,847 | ₩3,087 | +7.44% | 98.6만 |
|---|
| 2026.08.24 | ₩3,021 | ₩3,047 | ₩2,780 | ₩2,860 | -5.31% | 109.1만 |
|---|
| 2026.08.21 | ₩2,967 | ₩2,981 | ₩2,854 | ₩2,927 | -1.35% | 74.1만 |
|---|
| 2026.08.20 | ₩2,927 | ₩2,981 | ₩2,740 | ₩2,954 | +0.91% | 82.8만 |
|---|
| 2026.08.19 | ₩2,740 | ₩2,820 | ₩2,638 | ₩2,793 | +1.95% | 91.6만 |
|---|
| 2026.08.18 | ₩2,713 | ₩2,753 | ₩2,620 | ₩2,687 | -0.99% | 70.6만 |
|---|
| 2026.08.17 | ₩2,687 | ₩2,727 | ₩2,573 | ₩2,707 | +0.75% | 49.6만 |
|---|
| 2026.08.14 | ₩2,633 | ₩2,793 | ₩2,540 | ₩2,700 | +2.54% | 74.8만 |
|---|
| 2026.08.13 | ₩2,646 | ₩2,673 | ₩2,593 | ₩2,633 | -0.51% | 32.6만 |
|---|
| 2026.08.12 | ₩2,580 | ₩2,660 | ₩2,569 | ₩2,633 | +2.07% | 31.8만 |
|---|
| 2026.08.11 | ₩2,513 | ₩2,553 | ₩2,459 | ₩2,540 | +1.06% | 37.8만 |
|---|
| 2026.08.10 | ₩2,473 | ₩2,606 | ₩2,446 | ₩2,499 | +1.08% | 47.1만 |
|---|
| 2026.08.07 | ₩2,459 | ₩2,526 | ₩2,392 | ₩2,499 | +1.63% | 57.2만 |
|---|
| 2026.08.06 | ₩2,513 | ₩2,519 | ₩2,446 | ₩2,486 | -1.06% | 31.5만 |
|---|
| 2026.08.05 | ₩2,606 | ₩2,633 | ₩2,499 | ₩2,540 | -2.56% | 65.1만 |
|---|
| 2026.08.04 | ₩2,646 | ₩2,727 | ₩2,459 | ₩2,553 | -3.54% | 90만 |
|---|
| 2026.08.03 | ₩2,540 | ₩2,713 | ₩2,419 | ₩2,673 | +5.26% | 105.9만 |
|---|
| 2026.07.31 | ₩2,486 | ₩2,606 | ₩2,339 | ₩2,580 | +3.76% | 117.9만 |
|---|
| 2026.07.30 | ₩2,646 | ₩2,700 | ₩2,419 | ₩2,473 | -6.57% | 118.4만 |
|---|
| 2026.07.29 | ₩2,673 | ₩2,687 | ₩2,474 | ₩2,580 | -3.50% | 118.8만 |
|---|
| 2026.07.28 | ₩2,780 | ₩2,834 | ₩2,633 | ₩2,727 | -1.92% | 59.7만 |
|---|
| 2026.07.27 | ₩2,673 | ₩2,834 | ₩2,673 | ₩2,713 | +1.50% | 69.7만 |
|---|
| 2026.07.24 | ₩2,767 | ₩2,793 | ₩2,560 | ₩2,593 | -6.28% | 77.5만 |
|---|
| 2026.07.23 | ₩2,767 | ₩2,820 | ₩2,640 | ₩2,753 | -0.48% | 53.2만 |
|---|
| 2026.07.22 | ₩2,874 | ₩2,961 | ₩2,740 | ₩2,793 | -2.79% | 59.7만 |
|---|
| 2026.07.21 | ₩2,820 | ₩2,887 | ₩2,693 | ₩2,887 | +2.37% | 68.1만 |
|---|
| 2026.07.20 | ₩3,074 | ₩3,114 | ₩2,673 | ₩2,740 | -10.87% | 131.5만 |
|---|
| 2026.07.17 | ₩3,007 | ₩3,221 | ₩3,007 | ₩3,074 | +2.22% | 45.1만 |
|---|
| 2026.07.16 | ₩3,168 | ₩3,188 | ₩3,021 | ₩3,128 | -1.27% | 78.5만 |
|---|
| 2026.07.15 | ₩3,181 | ₩3,201 | ₩3,034 | ₩3,194 | +0.42% | 63.1만 |
|---|
| 2026.07.14 | ₩3,128 | ₩3,194 | ₩3,034 | ₩3,074 | -1.71% | 71만 |
|---|
| 2026.07.13 | ₩3,181 | ₩3,181 | ₩2,954 | ₩3,034 | -4.62% | 67.2만 |
|---|
| 2026.07.10 | ₩3,061 | ₩3,235 | ₩3,047 | ₩3,181 | +3.93% | 64.2만 |
|---|
| 2026.07.09 | ₩3,168 | ₩3,328 | ₩3,021 | ₩3,061 | -3.38% | 89.2만 |
|---|
| 2026.07.08 | ₩3,288 | ₩3,420 | ₩3,101 | ₩3,101 | -5.69% | 111.4만 |
|---|
| 2026.07.07 | ₩3,462 | ₩3,502 | ₩3,275 | ₩3,341 | -3.47% | 49.8만 |
|---|
| 2026.07.06 | ₩3,796 | ₩3,809 | ₩3,415 | ₩3,428 | -9.68% | 77.6만 |
|---|
| 2026.07.02 | ₩3,930 | ₩4,019 | ₩3,796 | ₩3,796 | -3.40% | 40.7만 |
|---|
| 2026.07.01 | ₩3,783 | ₩3,956 | ₩3,756 | ₩3,930 | +3.89% | 31만 |
|---|
| 2026.06.30 | ₩3,729 | ₩3,836 | ₩3,569 | ₩3,769 | +1.08% | 81.3만 |
|---|
| 2026.06.29 | ₩3,970 | ₩3,996 | ₩3,649 | ₩3,716 | -6.40% | 77.1만 |
|---|
| 2026.06.26 | ₩3,542 | ₩3,990 | ₩3,488 | ₩3,970 | +12.08% | 615.7만 |
|---|
| 2026.06.25 | ₩3,742 | ₩3,876 | ₩3,582 | ₩3,589 | -4.11% | 93.4만 |
|---|
| 2026.06.24 | ₩4,264 | ₩4,331 | ₩3,555 | ₩3,562 | -16.46% | 161.6만 |
|---|
| 2026.06.23 | ₩4,143 | ₩4,344 | ₩3,943 | ₩4,317 | +4.19% | 142.9만 |
|---|
| 2026.06.22 | ₩4,464 | ₩4,678 | ₩4,190 | ₩4,290 | -3.89% | 127.6만 |
|---|
| 2026.06.18 | ₩4,651 | ₩4,685 | ₩4,250 | ₩4,478 | -3.74% | 276.7만 |
|---|
| 2026.06.17 | ₩4,371 | ₩4,865 | ₩4,371 | ₩4,731 | +8.26% | 138.6만 |
|---|
| 2026.06.16 | ₩4,411 | ₩5,039 | ₩4,344 | ₩4,411 | 0.00% | 228.6만 |
|---|
| 2026.06.15 | ₩4,237 | ₩4,337 | ₩3,983 | ₩4,290 | +1.26% | 100.8만 |
|---|
| 2026.06.12 | ₩3,983 | ₩4,277 | ₩3,956 | ₩4,130 | +3.69% | 77.7만 |
|---|
| 2026.06.11 | ₩4,010 | ₩4,150 | ₩3,635 | ₩4,036 | +0.67% | 117.1만 |
|---|
| 2026.06.10 | ₩3,756 | ₩4,304 | ₩3,676 | ₩3,943 | +4.98% | 102.5만 |
|---|
| 2026.06.09 | ₩3,662 | ₩3,943 | ₩3,569 | ₩3,582 | -2.19% | 99.4만 |
|---|
| 2026.06.08 | ₩3,382 | ₩3,702 | ₩3,368 | ₩3,542 | +4.74% | 98.8만 |
|---|
| 2026.06.05 | ₩3,194 | ₩3,315 | ₩2,934 | ₩3,074 | -3.77% | 92만 |
|---|
| 2026.06.04 | ₩3,235 | ₩3,422 | ₩3,181 | ₩3,275 | +1.24% | 67만 |
|---|
| 2026.06.03 | ₩3,341 | ₩3,488 | ₩3,141 | ₩3,275 | -2.00% | 65.7만 |
|---|
| 2026.06.02 | ₩3,863 | ₩3,863 | ₩2,860 | ₩3,168 | -17.99% | 261.5만 |
|---|
| 2026.06.01 | ₩4,190 | ₩4,411 | ₩3,729 | ₩3,749 | -10.53% | 149.2만 |
|---|
| 2026.05.29 | ₩4,210 | ₩4,317 | ₩4,023 | ₩4,143 | -1.59% | 75.4만 |
|---|
| 2026.05.28 | ₩4,250 | ₩4,344 | ₩4,118 | ₩4,157 | -2.20% | 63.1만 |
|---|
| 2026.05.27 | ₩4,397 | ₩4,758 | ₩4,304 | ₩4,317 | -1.82% | 55.1만 |
|---|
| 2026.05.26 | ₩4,705 | ₩4,804 | ₩4,384 | ₩4,397 | -6.53% | 38.2만 |
|---|
| 2026.05.22 | ₩4,491 | ₩4,879 | ₩4,464 | ₩4,705 | +4.76% | 61.1만 |
|---|
| 2026.05.21 | ₩4,277 | ₩4,504 | ₩4,237 | ₩4,478 | +4.69% | 26.4만 |
|---|
| 2026.05.20 | ₩4,344 | ₩4,451 | ₩4,237 | ₩4,344 | 0.00% | 26만 |
|---|
| 2026.05.19 | ₩4,331 | ₩4,504 | ₩4,217 | ₩4,364 | +0.77% | 35.7만 |
|---|
| 2026.05.18 | ₩4,852 | ₩4,959 | ₩4,244 | ₩4,357 | -10.19% | 89만 |
|---|
| 2026.05.15 | ₩4,812 | ₩4,992 | ₩4,678 | ₩4,838 | +0.56% | 43.1만 |
|---|
| 2026.05.14 | ₩4,798 | ₩5,181 | ₩4,718 | ₩5,012 | +4.46% | 85.2만 |
|---|
| 2026.05.13 | ₩4,384 | ₩4,731 | ₩4,357 | ₩4,691 | +7.01% | 64.1만 |
|---|
| 2026.05.12 | ₩4,264 | ₩4,437 | ₩4,237 | ₩4,371 | +2.51% | 32.3만 |
|---|
| 2026.05.11 | ₩4,050 | ₩4,478 | ₩4,036 | ₩4,264 | +5.28% | 78.1만 |
|---|
| 2026.05.08 | ₩4,023 | ₩4,103 | ₩3,863 | ₩4,036 | +0.33% | 35.5만 |
|---|
| 2026.05.07 | ₩4,277 | ₩4,304 | ₩3,889 | ₩3,983 | -6.88% | 66.7만 |
|---|
| 2026.05.06 | ₩4,277 | ₩4,344 | ₩4,183 | ₩4,277 | 0.00% | 34.4만 |
|---|
| 2026.05.05 | ₩4,224 | ₩4,331 | ₩4,183 | ₩4,317 | +2.22% | 22.7만 |
|---|
| 2026.05.04 | ₩4,317 | ₩4,444 | ₩4,130 | ₩4,224 | -2.17% | 67.2만 |
|---|
| 2026.05.01 | ₩4,304 | ₩4,424 | ₩4,224 | ₩4,317 | +0.31% | 33.7만 |
|---|
| 2026.04.30 | ₩4,183 | ₩4,371 | ₩4,023 | ₩4,317 | +3.19% | 48.3만 |
|---|
| 2026.04.29 | ₩4,424 | ₩4,424 | ₩4,117 | ₩4,170 | -5.74% | 63.1만 |
|---|
| 2026.04.28 | ₩4,411 | ₩4,658 | ₩4,357 | ₩4,411 | 0.00% | 66.9만 |
|---|
| 2026.04.27 | ₩4,544 | ₩4,558 | ₩4,384 | ₩4,424 | -2.65% | 26.9만 |
|---|
| 2026.04.24 | ₩4,531 | ₩4,654 | ₩4,425 | ₩4,558 | +0.59% | 28.5만 |
|---|
| 2026.04.23 | ₩4,705 | ₩4,772 | ₩4,437 | ₩4,504 | -4.26% | 28.2만 |
|---|
| 2026.04.22 | ₩4,464 | ₩4,798 | ₩4,437 | ₩4,745 | +6.29% | 63.2만 |
|---|
| 2026.04.21 | ₩4,745 | ₩4,785 | ₩4,424 | ₩4,437 | -6.48% | 35.4만 |
|---|
| 2026.04.20 | ₩4,518 | ₩4,745 | ₩4,491 | ₩4,691 | +3.85% | 32만 |
|---|
| 2026.04.17 | ₩4,691 | ₩5,026 | ₩4,584 | ₩4,584 | -2.28% | 109.7만 |
|---|
| 2026.04.16 | ₩4,758 | ₩4,765 | ₩4,464 | ₩4,665 | -1.97% | 87.4만 |
|---|
| 2026.04.15 | ₩4,611 | ₩4,865 | ₩4,550 | ₩4,785 | +3.77% | 89.8만 |
|---|
| 2026.04.14 | ₩4,544 | ₩4,852 | ₩4,491 | ₩4,531 | -0.29% | 92.2만 |
|---|
| 2026.04.13 | ₩4,023 | ₩4,491 | ₩4,010 | ₩4,424 | +9.97% | 63만 |
|---|
| 2026.04.10 | ₩4,651 | ₩4,665 | ₩3,983 | ₩3,990 | -14.22% | 154.1만 |
|---|
| 2026.04.09 | ₩4,344 | ₩4,651 | ₩4,170 | ₩4,544 | +4.62% | 140.5만 |
|---|
| 2026.04.08 | ₩4,451 | ₩4,503 | ₩4,264 | ₩4,384 | -1.50% | 37.9만 |
|---|
| 2026.04.07 | ₩4,411 | ₩4,531 | ₩4,036 | ₩4,183 | -5.15% | 43.1만 |
|---|
| 2026.04.06 | ₩4,331 | ₩4,558 | ₩4,304 | ₩4,344 | +0.31% | 32.6만 |
|---|
| 2026.04.02 | ₩4,331 | ₩4,464 | ₩4,173 | ₩4,357 | +0.62% | 39.5만 |
|---|
| 2026.04.01 | ₩4,411 | ₩4,504 | ₩4,308 | ₩4,331 | -1.82% | 27.7만 |
|---|
| 2026.03.31 | ₩4,117 | ₩4,451 | ₩4,117 | ₩4,371 | +6.17% | 74.6만 |
|---|
| 2026.03.30 | ₩4,277 | ₩4,571 | ₩4,103 | ₩4,117 | -3.75% | 50만 |
|---|
| 2026.03.27 | ₩4,290 | ₩4,437 | ₩4,210 | ₩4,237 | -1.25% | 39.2만 |
|---|
| 2026.03.26 | ₩4,638 | ₩4,685 | ₩4,250 | ₩4,277 | -7.78% | 47.2만 |
|---|
| 2026.03.25 | ₩4,397 | ₩4,665 | ₩4,357 | ₩4,638 | +5.47% | 57.2만 |
|---|
| 2026.03.24 | ₩4,531 | ₩4,571 | ₩4,324 | ₩4,344 | -4.13% | 34.1만 |
|---|
| 2026.03.23 | ₩4,411 | ₩4,611 | ₩4,411 | ₩4,464 | +1.21% | 35.1만 |
|---|
| 2026.03.20 | ₩4,357 | ₩4,571 | ₩4,357 | ₩4,444 | +1.99% | 47.1만 |
|---|
| 2026.03.19 | ₩4,611 | ₩4,705 | ₩4,210 | ₩4,518 | -2.03% | 63.3만 |
|---|
| 2026.03.18 | ₩5,346 | ₩5,360 | ₩4,625 | ₩4,685 | -12.37% | 100.5만 |
|---|
| 2026.03.17 | ₩5,413 | ₩5,614 | ₩5,253 | ₩5,279 | -2.47% | 33.4만 |
|---|
| 2026.03.16 | ₩5,600 | ₩5,876 | ₩5,239 | ₩5,413 | -3.34% | 58.8만 |
|---|
| 2026.03.13 | ₩5,801 | ₩5,868 | ₩5,373 | ₩5,440 | -6.22% | 50.6만 |
|---|
| 2026.03.12 | ₩6,135 | ₩6,148 | ₩5,587 | ₩5,607 | -8.61% | 46.3만 |
|---|
| 2026.03.11 | ₩6,215 | ₩6,362 | ₩6,055 | ₩6,215 | 0.00% | 26.8만 |
|---|
| 2026.03.10 | ₩5,975 | ₩6,389 | ₩5,894 | ₩6,228 | +4.25% | 49만 |
|---|
| 2026.03.09 | ₩5,814 | ₩6,162 | ₩5,694 | ₩5,948 | +2.30% | 60.1만 |
|---|
| 2026.03.06 | ₩6,001 | ₩6,108 | ₩5,921 | ₩5,988 | -0.22% | 31.9만 |
|---|
| 2026.03.05 | ₩6,148 | ₩6,429 | ₩5,914 | ₩6,015 | -2.17% | 78.6만 |
|---|
| 2026.03.04 | ₩6,122 | ₩6,436 | ₩5,968 | ₩6,255 | +2.18% | 61.8만 |
|---|
| 2026.03.03 | ₩6,656 | ₩6,656 | ₩6,148 | ₩6,175 | -7.23% | 60.7만 |
|---|
| 2026.03.02 | ₩6,482 | ₩6,977 | ₩6,362 | ₩6,870 | +5.98% | 71.9만 |
|---|
| 2026.02.27 | ₩6,589 | ₩6,817 | ₩6,482 | ₩6,776 | +2.84% | 33.8만 |
|---|
| 2026.02.26 | ₩6,870 | ₩7,037 | ₩6,523 | ₩6,710 | -2.33% | 68.8만 |
|---|
| 2026.02.25 | ₩6,375 | ₩6,937 | ₩6,095 | ₩6,857 | +7.55% | 96.1만 |
|---|
| 2026.02.24 | ₩6,416 | ₩6,723 | ₩6,228 | ₩6,295 | -1.88% | 72.7만 |
|---|
| 2026.02.23 | ₩6,215 | ₩6,776 | ₩5,934 | ₩6,536 | +5.16% | 92.1만 |
|---|
| 2026.02.20 | ₩6,081 | ₩6,523 | ₩6,041 | ₩6,255 | +2.86% | 79.9만 |
|---|
| 2026.02.19 | ₩6,469 | ₩6,469 | ₩5,921 | ₩6,028 | -6.82% | 77만 |
|---|
| 2026.02.18 | ₩6,349 | ₩6,897 | ₩6,335 | ₩6,616 | +4.21% | 100.5만 |
|---|
| 2026.02.17 | ₩5,988 | ₩6,416 | ₩5,827 | ₩6,335 | +5.80% | 62.9만 |
|---|
| 2026.02.13 | ₩5,627 | ₩6,208 | ₩5,627 | ₩5,988 | +6.41% | 46.9만 |
|---|
| 2026.02.12 | ₩5,894 | ₩5,898 | ₩5,547 | ₩5,721 | -2.95% | 43.3만 |
|---|
| 2026.02.11 | ₩6,228 | ₩6,228 | ₩5,600 | ₩5,814 | -6.65% | 71.9만 |
|---|
| 2026.02.10 | ₩5,787 | ₩6,456 | ₩5,747 | ₩6,228 | +7.62% | 98.5만 |
|---|
| 2026.02.09 | ₩5,480 | ₩5,881 | ₩5,106 | ₩5,841 | +6.59% | 134.9만 |
|---|
| 2026.02.06 | ₩5,560 | ₩5,614 | ₩5,340 | ₩5,533 | -0.48% | 110.1만 |
|---|
| 2026.02.05 | ₩5,814 | ₩6,001 | ₩5,146 | ₩5,253 | -9.66% | 136.5만 |
|---|
| 2026.02.04 | ₩7,030 | ₩7,165 | ₩6,043 | ₩6,322 | -10.08% | 187.2만 |
|---|
| 2026.02.03 | ₩7,592 | ₩7,752 | ₩6,750 | ₩7,177 | -5.46% | 205만 |
|---|
| 2026.02.02 | ₩7,004 | ₩7,792 | ₩6,736 | ₩7,324 | +4.58% | 342.4만 |
|---|
| 2026.01.30 | ₩5,841 | ₩6,683 | ₩5,308 | ₩6,536 | +11.90% | 356.8만 |
|---|
| 2026.01.29 | ₩5,520 | ₩6,402 | ₩5,066 | ₩5,975 | +8.23% | 418.9만 |
|---|
| 2026.01.28 | ₩4,852 | ₩5,654 | ₩4,852 | ₩5,413 | +11.57% | 247.2만 |
|---|
| 2026.01.27 | ₩4,411 | ₩4,999 | ₩4,277 | ₩4,798 | +8.79% | 231.6만 |
|---|
| 2026.01.26 | ₩4,090 | ₩4,451 | ₩3,956 | ₩4,317 | +5.56% | 127.5만 |
|---|
| 2026.01.23 | ₩4,036 | ₩4,130 | ₩3,903 | ₩3,956 | -1.99% | 36.1만 |
|---|
| 2026.01.22 | ₩3,836 | ₩4,090 | ₩3,742 | ₩4,023 | +4.88% | 48.7만 |
|---|
| 2026.01.21 | ₩3,943 | ₩3,956 | ₩3,622 | ₩3,729 | -5.42% | 47.6만 |
|---|
| 2026.01.20 | ₩3,796 | ₩4,077 | ₩3,783 | ₩3,903 | +2.82% | 56.4만 |
|---|
| 2026.01.16 | ₩3,930 | ₩4,050 | ₩3,889 | ₩3,903 | -0.68% | 28.8만 |
|---|
| 2026.01.15 | ₩4,063 | ₩4,065 | ₩3,849 | ₩3,956 | -2.63% | 35만 |
|---|
| 2026.01.14 | ₩3,903 | ₩4,130 | ₩3,769 | ₩4,090 | +4.79% | 30.4만 |
|---|
| 2026.01.13 | ₩4,077 | ₩4,077 | ₩3,689 | ₩3,863 | -5.25% | 44.9만 |
|---|
| 2026.01.12 | ₩3,809 | ₩4,050 | ₩3,796 | ₩4,023 | +5.61% | 39.3만 |
|---|
| 2026.01.09 | ₩3,930 | ₩3,983 | ₩3,702 | ₩3,729 | -5.10% | 34.2만 |
|---|
| 2026.01.08 | ₩4,023 | ₩4,057 | ₩3,849 | ₩3,889 | -3.32% | 40.6만 |
|---|
| 2026.01.07 | ₩4,130 | ₩4,130 | ₩3,930 | ₩4,023 | -2.59% | 35.5만 |
|---|
| 2026.01.06 | ₩4,264 | ₩4,371 | ₩3,943 | ₩4,130 | -3.13% | 55.7만 |
|---|
| 2026.01.05 | ₩4,571 | ₩4,598 | ₩4,036 | ₩4,264 | -6.73% | 91만 |
|---|
| 2026.01.02 | ₩4,264 | ₩4,758 | ₩4,210 | ₩4,518 | +5.96% | 110.9만 |
|---|
| 2025.12.31 | ₩4,077 | ₩4,143 | ₩3,796 | ₩4,050 | -0.66% | 45.3만 |
|---|
| 2025.12.30 | ₩3,930 | ₩4,277 | ₩3,769 | ₩3,996 | +1.70% | 120.6만 |
|---|
| 2025.12.29 | ₩3,542 | ₩3,863 | ₩3,475 | ₩3,769 | +6.42% | 74.9만 |
|---|
| 2025.12.26 | ₩3,328 | ₩3,462 | ₩3,328 | ₩3,462 | +4.02% | 13.4만 |
|---|
| 2025.12.24 | ₩3,315 | ₩3,502 | ₩3,248 | ₩3,422 | +3.23% | 24만 |
|---|
| 2025.12.23 | ₩3,328 | ₩3,328 | ₩3,181 | ₩3,275 | -1.61% | 26.5만 |
|---|
| 2025.12.22 | ₩3,395 | ₩3,448 | ₩3,168 | ₩3,328 | -1.97% | 72.3만 |
|---|
| 2025.12.19 | ₩3,101 | ₩3,261 | ₩3,007 | ₩3,101 | 0.00% | 139.9만 |
|---|
| 2025.12.18 | ₩3,208 | ₩3,435 | ₩2,940 | ₩2,967 | -7.50% | 65.5만 |
|---|
| 2025.12.17 | ₩3,194 | ₩3,221 | ₩3,101 | ₩3,154 | -1.26% | 71.7만 |
|---|
| 2025.12.16 | ₩3,221 | ₩3,269 | ₩3,141 | ₩3,221 | 0.00% | 18만 |
|---|
| 2025.12.15 | ₩3,288 | ₩3,301 | ₩3,101 | ₩3,208 | -2.44% | 39.2만 |
|---|
| 2025.12.12 | ₩3,341 | ₩3,529 | ₩3,154 | ₩3,194 | -4.40% | 20.5만 |
|---|
| 2025.12.11 | ₩3,542 | ₩3,622 | ₩3,382 | ₩3,382 | -4.53% | 38.1만 |
|---|
| 2025.12.10 | ₩3,422 | ₩3,676 | ₩3,395 | ₩3,595 | +5.08% | 22.6만 |
|---|
| 2025.12.09 | ₩3,315 | ₩3,602 | ₩3,261 | ₩3,475 | +4.84% | 29.1만 |
|---|
| 2025.12.08 | ₩3,181 | ₩3,382 | ₩3,181 | ₩3,368 | +5.88% | 30만 |
|---|
| 2025.12.05 | ₩3,301 | ₩3,308 | ₩3,154 | ₩3,194 | -3.24% | 16.8만 |
|---|
| 2025.12.04 | ₩3,341 | ₩3,410 | ₩3,275 | ₩3,301 | -1.20% | 20.1만 |
|---|
| 2025.12.03 | ₩3,368 | ₩3,368 | ₩3,194 | ₩3,328 | -1.19% | 33.6만 |
|---|
| 2025.12.02 | ₩3,194 | ₩3,315 | ₩3,168 | ₩3,168 | -0.84% | 11.2만 |
|---|
| 2025.12.01 | ₩3,408 | ₩3,408 | ₩3,154 | ₩3,154 | -7.45% | 13.2만 |
|---|
| 2025.11.28 | ₩3,422 | ₩3,769 | ₩3,367 | ₩3,475 | +1.56% | 34.2만 |
|---|
| 2025.11.26 | ₩3,221 | ₩3,442 | ₩3,141 | ₩3,422 | +6.22% | 24.9만 |
|---|
| 2025.11.25 | ₩3,275 | ₩3,395 | ₩3,221 | ₩3,355 | +2.45% | 9.9만 |
|---|
| 2025.11.24 | ₩3,275 | ₩3,408 | ₩3,168 | ₩3,395 | +3.67% | 18.3만 |
|---|
| 2025.11.21 | ₩2,994 | ₩3,315 | ₩2,927 | ₩3,275 | +9.38% | 25.5만 |
|---|
| 2025.11.20 | ₩3,288 | ₩3,388 | ₩2,915 | ₩3,007 | -8.54% | 40.7만 |
|---|
| 2025.11.19 | ₩3,542 | ₩3,635 | ₩3,288 | ₩3,328 | -6.04% | 36.8만 |
|---|
| 2025.11.18 | ₩3,582 | ₩3,710 | ₩3,355 | ₩3,529 | -1.49% | 42.5만 |
|---|
| 2025.11.17 | ₩3,836 | ₩4,010 | ₩3,635 | ₩3,716 | -3.14% | 53.4만 |
|---|
| 2025.11.14 | ₩3,983 | ₩4,170 | ₩3,783 | ₩3,889 | -2.35% | 64.6만 |
|---|
| 2025.11.13 | ₩4,010 | ₩4,170 | ₩3,769 | ₩4,023 | +0.33% | 364.8만 |
|---|
| 2025.11.12 | ₩4,424 | ₩4,491 | ₩4,210 | ₩4,304 | -2.72% | 69.4만 |
|---|
| 2025.11.11 | ₩4,972 | ₩5,079 | ₩4,310 | ₩4,411 | -11.29% | 69.7만 |
|---|
| 2025.11.10 | ₩5,721 | ₩5,721 | ₩4,758 | ₩4,905 | -14.25% | 78.9만 |
|---|
| 2025.11.07 | ₩4,985 | ₩7,044 | ₩4,985 | ₩5,600 | +12.33% | 620만 |
|---|
| 2025.11.06 | ₩5,293 | ₩5,694 | ₩4,879 | ₩5,547 | +4.80% | 102.5만 |
|---|
| 2025.11.05 | ₩4,344 | ₩6,055 | ₩4,344 | ₩5,333 | +22.77% | 495.6만 |
|---|
| 2025.11.04 | ₩4,090 | ₩4,678 | ₩4,036 | ₩4,331 | +5.88% | 132.7만 |
|---|
| 2025.11.03 | ₩9,035 | ₩9,209 | ₩4,023 | ₩4,277 | -52.66% | 4670.8만 |
|---|
| 2025.10.31 | ₩4,010 | ₩4,010 | ₩3,809 | ₩3,943 | -1.67% | 8.5만 |
|---|
| 2025.10.30 | ₩4,011 | ₩4,075 | ₩3,943 | ₩3,970 | -1.03% | 11.5만 |
|---|
| 2025.10.29 | ₩3,943 | ₩4,063 | ₩3,849 | ₩4,010 | +1.69% | 17.1만 |
|---|
| 2025.10.28 | ₩4,077 | ₩4,237 | ₩3,863 | ₩3,916 | -3.93% | 21.7만 |
|---|
| 2025.10.27 | ₩4,183 | ₩4,290 | ₩3,983 | ₩4,130 | -1.28% | 20.9만 |
|---|
| 2025.10.24 | ₩3,916 | ₩4,277 | ₩3,876 | ₩4,130 | +5.46% | 30.3만 |
|---|
| 2025.10.23 | ₩3,742 | ₩3,887 | ₩3,702 | ₩3,876 | +3.57% | 23.6만 |
|---|
| 2025.10.22 | ₩4,143 | ₩4,143 | ₩3,582 | ₩3,609 | -12.90% | 39.6만 |
|---|
| 2025.10.21 | ₩4,103 | ₩4,224 | ₩3,943 | ₩3,996 | -2.61% | 22.4만 |
|---|
| 2025.10.20 | ₩3,930 | ₩4,250 | ₩3,887 | ₩4,224 | +7.48% | 24.1만 |
|---|
| 2025.10.17 | ₩3,849 | ₩3,970 | ₩3,729 | ₩3,836 | -0.35% | 12.8만 |
|---|
| 2025.10.16 | ₩4,224 | ₩4,277 | ₩3,761 | ₩3,849 | -8.86% | 34.4만 |
|---|
| 2025.10.15 | ₩4,170 | ₩4,411 | ₩4,117 | ₩4,224 | +1.28% | 28.2만 |
|---|
| 2025.10.14 | ₩3,903 | ₩4,210 | ₩3,742 | ₩4,170 | +6.85% | 13.8만 |
|---|
| 2025.10.13 | ₩3,809 | ₩4,008 | ₩3,716 | ₩3,903 | +2.46% | 21.6만 |
|---|
| 2025.10.10 | ₩4,304 | ₩4,705 | ₩3,943 | ₩3,983 | -7.45% | 63.9만 |
|---|