시장 데이터를 불러오는 중
전체 종목
콘텍스트 테라퓨틱스 과거 주가
Context Therapeutics Inc. - Common Stock · CNTX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Context Therapeutics Inc. - Common Stock · CNTX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩401 | ₩415 | ₩399 | ₩407 | +1.33% | 57.6만 |
| 2026.10.08 | ₩416 | ₩424 | ₩395 | ₩400 | -3.86% | 91.7만 |
| 2026.10.07 | ₩423 | ₩432 | ₩416 | ₩419 | -0.95% | 46.4만 |
| 2026.10.06 | ₩453 | ₩484 | ₩425 | ₩431 | -5.01% | 89.9만 |
| 2026.10.05 | ₩415 | ₩455 | ₩415 | ₩451 | +8.71% | 100.1만 |
| 2026.10.02 | ₩417 | ₩424 | ₩405 | ₩415 | -0.64% | 32.9만 |
| 2026.10.01 | ₩413 | ₩428 | ₩400 | ₩420 | +1.62% | 113.8만 |
| 2026.09.30 | ₩443 | ₩443 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩401 |
| -9.37% |
| 119.3만 |
| 2026.09.29 | ₩432 | ₩444 | ₩417 | ₩427 | -1.24% | 84.9만 |
|---|
| 2026.09.28 | ₩467 | ₩467 | ₩429 | ₩436 | -6.59% | 155.2만 |
|---|
| 2026.09.25 | ₩496 | ₩508 | ₩461 | ₩463 | -6.74% | 132.5만 |
|---|
| 2026.09.24 | ₩508 | ₩520 | ₩485 | ₩496 | -2.37% | 88만 |
|---|
| 2026.09.23 | ₩522 | ₩528 | ₩495 | ₩512 | -1.79% | 110.7만 |
|---|
| 2026.09.22 | ₩520 | ₩531 | ₩495 | ₩520 | 0.00% | 53.9만 |
|---|
| 2026.09.21 | ₩507 | ₩519 | ₩487 | ₩501 | -1.06% | 77만 |
|---|
| 2026.09.18 | ₩520 | ₩535 | ₩492 | ₩492 | -5.40% | 120.9만 |
|---|
| 2026.09.17 | ₩500 | ₩519 | ₩481 | ₩512 | +2.41% | 150.4만 |
|---|
| 2026.09.16 | ₩495 | ₩522 | ₩481 | ₩507 | +2.43% | 212.8만 |
|---|
| 2026.09.15 | ₩487 | ₩512 | ₩469 | ₩487 | 0.00% | 137.5만 |
|---|
| 2026.09.14 | ₩468 | ₩514 | ₩468 | ₩469 | +0.29% | 200.5만 |
|---|
| 2026.09.11 | ₩507 | ₩507 | ₩459 | ₩468 | -7.65% | 82.2만 |
|---|
| 2026.09.10 | ₩499 | ₩499 | ₩481 | ₩489 | -1.88% | 74.1만 |
|---|
| 2026.09.09 | ₩503 | ₩508 | ₩495 | ₩495 | -1.60% | 64.2만 |
|---|
| 2026.09.08 | ₩481 | ₩505 | ₩468 | ₩503 | +4.44% | 109.8만 |
|---|
| 2026.09.04 | ₩488 | ₩495 | ₩464 | ₩484 | -0.82% | 97.5만 |
|---|
| 2026.09.03 | ₩496 | ₩501 | ₩475 | ₩485 | -2.16% | 144.1만 |
|---|
| 2026.09.02 | ₩495 | ₩501 | ₩469 | ₩485 | -1.89% | 131.8만 |
|---|
| 2026.09.01 | ₩520 | ₩522 | ₩481 | ₩487 | -6.43% | 181.5만 |
|---|
| 2026.08.31 | ₩515 | ₩534 | ₩501 | ₩522 | +1.30% | 128.1만 |
|---|
| 2026.08.28 | ₩548 | ₩566 | ₩510 | ₩514 | -6.34% | 303.8만 |
|---|
| 2026.08.27 | ₩574 | ₩584 | ₩550 | ₩556 | -3.03% | 113.2만 |
|---|
| 2026.08.26 | ₩574 | ₩587 | ₩558 | ₩567 | -1.17% | 102.9만 |
|---|
| 2026.08.25 | ₩629 | ₩635 | ₩531 | ₩582 | -7.45% | 817.1만 |
|---|
| 2026.08.24 | ₩658 | ₩674 | ₩615 | ₩622 | -5.49% | 181.8만 |
|---|
| 2026.08.21 | ₩705 | ₩732 | ₩669 | ₩669 | -5.12% | 174.4만 |
|---|
| 2026.08.20 | ₩650 | ₩699 | ₩646 | ₩695 | +7.00% | 198.8만 |
|---|
| 2026.08.19 | ₩649 | ₩669 | ₩602 | ₩653 | +0.62% | 418.1만 |
|---|
| 2026.08.18 | ₩709 | ₩709 | ₩655 | ₩665 | -6.23% | 333.6만 |
|---|
| 2026.08.17 | ₩709 | ₩715 | ₩690 | ₩709 | 0.00% | 92.5만 |
|---|
| 2026.08.14 | ₩666 | ₩715 | ₩655 | ₩699 | +5.02% | 126.4만 |
|---|
| 2026.08.13 | ₩626 | ₩682 | ₩626 | ₩677 | +8.12% | 158.5만 |
|---|
| 2026.08.12 | ₩639 | ₩642 | ₩604 | ₩629 | -1.67% | 136만 |
|---|
| 2026.08.11 | ₩623 | ₩634 | ₩606 | ₩623 | 0.00% | 122.2만 |
|---|
| 2026.08.10 | ₩655 | ₩655 | ₩578 | ₩604 | -7.76% | 232.4만 |
|---|
| 2026.08.07 | ₩682 | ₩707 | ₩642 | ₩647 | -5.10% | 242.7만 |
|---|
| 2026.08.06 | ₩675 | ₩722 | ₩655 | ₩674 | -0.20% | 433.7만 |
|---|
| 2026.08.05 | ₩842 | ₩929 | ₩824 | ₩927 | +10.00% | 334.1만 |
|---|
| 2026.08.04 | ₩806 | ₩855 | ₩802 | ₩832 | +3.15% | 94.5만 |
|---|
| 2026.08.03 | ₩829 | ₩847 | ₩789 | ₩808 | -2.58% | 148.1만 |
|---|
| 2026.07.31 | ₩802 | ₩822 | ₩774 | ₩801 | -0.17% | 96.5만 |
|---|
| 2026.07.30 | ₩825 | ₩842 | ₩802 | ₩812 | -1.62% | 100.5만 |
|---|
| 2026.07.29 | ₩789 | ₩829 | ₩773 | ₩825 | +4.58% | 120.1만 |
|---|
| 2026.07.28 | ₩829 | ₩829 | ₩765 | ₩790 | -4.68% | 221.9만 |
|---|
| 2026.07.27 | ₩820 | ₩869 | ₩805 | ₩832 | +1.47% | 172.7만 |
|---|
| 2026.07.24 | ₩814 | ₩836 | ₩749 | ₩821 | +0.82% | 208.6만 |
|---|
| 2026.07.23 | ₩818 | ₩852 | ₩784 | ₩792 | -3.27% | 152.6만 |
|---|
| 2026.07.22 | ₩842 | ₩864 | ₩806 | ₩820 | -2.70% | 165.6만 |
|---|
| 2026.07.21 | ₩826 | ₩860 | ₩817 | ₩842 | +1.94% | 115.7만 |
|---|
| 2026.07.20 | ₩824 | ₩841 | ₩793 | ₩824 | 0.00% | 109.1만 |
|---|
| 2026.07.17 | ₩802 | ₩842 | ₩802 | ₩802 | 0.00% | 74.7만 |
|---|
| 2026.07.16 | ₩841 | ₩856 | ₩802 | ₩822 | -2.23% | 137.2만 |
|---|
| 2026.07.15 | ₩836 | ₩848 | ₩804 | ₩842 | +0.80% | 121.4만 |
|---|
| 2026.07.14 | ₩842 | ₩856 | ₩816 | ₩833 | -1.11% | 174.2만 |
|---|
| 2026.07.13 | ₩883 | ₩933 | ₩834 | ₩834 | -5.45% | 343.8만 |
|---|
| 2026.07.10 | ₩816 | ₩897 | ₩793 | ₩873 | +7.05% | 393.2만 |
|---|
| 2026.07.09 | ₩802 | ₩869 | ₩749 | ₩796 | -0.83% | 1171.4만 |
|---|
| 2026.07.08 | ₩920 | ₩920 | ₩797 | ₩797 | -13.37% | 463.2만 |
|---|
| 2026.07.07 | ₩856 | ₩939 | ₩842 | ₩936 | +9.38% | 204.1만 |
|---|
| 2026.07.06 | ₩865 | ₩904 | ₩842 | ₩853 | -1.39% | 150.9만 |
|---|
| 2026.07.02 | ₩793 | ₩903 | ₩786 | ₩875 | +10.29% | 259.2만 |
|---|
| 2026.07.01 | ₩762 | ₩836 | ₩756 | ₩813 | +6.67% | 433.3만 |
|---|
| 2026.06.30 | ₩757 | ₩824 | ₩736 | ₩741 | -2.12% | 266.6만 |
|---|
| 2026.06.29 | ₩778 | ₩790 | ₩742 | ₩772 | -0.86% | 353.1만 |
|---|
| 2026.06.26 | ₩756 | ₩826 | ₩749 | ₩776 | +2.65% | 1481.6만 |
|---|
| 2026.06.25 | ₩749 | ₩812 | ₩729 | ₩749 | 0.00% | 204.7만 |
|---|
| 2026.06.24 | ₩892 | ₩892 | ₩766 | ₩770 | -13.64% | 376.2만 |
|---|
| 2026.06.23 | ₩804 | ₩931 | ₩789 | ₩872 | +8.49% | 318.9만 |
|---|
| 2026.06.22 | ₩844 | ₩929 | ₩816 | ₩842 | -0.16% | 396.5만 |
|---|
| 2026.06.18 | ₩829 | ₩852 | ₩788 | ₩845 | +1.94% | 314.4만 |
|---|
| 2026.06.17 | ₩891 | ₩892 | ₩778 | ₩802 | -9.91% | 747.6만 |
|---|
| 2026.06.16 | ₩944 | ₩949 | ₩842 | ₩869 | -7.93% | 609.7만 |
|---|
| 2026.06.15 | ₩1,712 | ₩1,738 | ₩842 | ₩908 | -46.95% | 2058.9만 |
|---|
| 2026.06.12 | ₩1,912 | ₩2,019 | ₩1,859 | ₩1,859 | -2.80% | 49.9만 |
|---|
| 2026.06.11 | ₩1,952 | ₩1,979 | ₩1,886 | ₩1,899 | -2.74% | 55.8만 |
|---|
| 2026.06.10 | ₩2,006 | ₩2,126 | ₩1,926 | ₩1,939 | -3.33% | 50.9만 |
|---|
| 2026.06.09 | ₩2,249 | ₩2,314 | ₩2,006 | ₩2,033 | -9.63% | 84.7만 |
|---|
| 2026.06.08 | ₩2,327 | ₩2,367 | ₩2,220 | ₩2,287 | -1.72% | 62.9만 |
|---|
| 2026.06.05 | ₩2,675 | ₩2,748 | ₩2,307 | ₩2,340 | -12.50% | 82.2만 |
|---|
| 2026.06.04 | ₩2,741 | ₩2,982 | ₩2,688 | ₩2,715 | -0.98% | 59만 |
|---|
| 2026.06.03 | ₩3,263 | ₩3,275 | ₩2,721 | ₩2,741 | -15.98% | 90.6만 |
|---|
| 2026.06.02 | ₩3,704 | ₩3,744 | ₩3,236 | ₩3,236 | -12.64% | 54만 |
|---|
| 2026.06.01 | ₩3,811 | ₩3,892 | ₩3,718 | ₩3,731 | -2.11% | 65.1만 |
|---|
| 2026.05.29 | ₩3,785 | ₩3,838 | ₩3,658 | ₩3,811 | +0.71% | 55.2만 |
|---|
| 2026.05.28 | ₩3,985 | ₩3,985 | ₩3,744 | ₩3,785 | -5.03% | 61.7만 |
|---|
| 2026.05.27 | ₩3,530 | ₩4,172 | ₩3,530 | ₩3,985 | +12.88% | 112.6만 |
|---|
| 2026.05.26 | ₩3,490 | ₩3,544 | ₩3,377 | ₩3,517 | +0.77% | 83.3만 |
|---|
| 2026.05.22 | ₩3,276 | ₩3,504 | ₩3,263 | ₩3,477 | +6.12% | 191.6만 |
|---|
| 2026.05.21 | ₩2,955 | ₩3,236 | ₩2,929 | ₩3,210 | +8.60% | 98.7만 |
|---|
| 2026.05.20 | ₩2,915 | ₩3,009 | ₩2,875 | ₩2,982 | +2.29% | 41만 |
|---|
| 2026.05.19 | ₩2,862 | ₩2,929 | ₩2,788 | ₩2,902 | +1.40% | 40.8만 |
|---|
| 2026.05.18 | ₩2,942 | ₩2,982 | ₩2,802 | ₩2,875 | -2.27% | 66만 |
|---|
| 2026.05.15 | ₩3,062 | ₩3,076 | ₩2,862 | ₩2,889 | -5.68% | 57.1만 |
|---|
| 2026.05.14 | ₩3,143 | ₩3,210 | ₩3,009 | ₩3,116 | -0.85% | 41.7만 |
|---|
| 2026.05.13 | ₩3,317 | ₩3,317 | ₩3,143 | ₩3,156 | -4.84% | 44.9만 |
|---|
| 2026.05.12 | ₩3,210 | ₩3,357 | ₩3,176 | ₩3,317 | +3.33% | 30.9만 |
|---|
| 2026.05.11 | ₩3,183 | ₩3,303 | ₩3,103 | ₩3,196 | +0.42% | 46.9만 |
|---|
| 2026.05.08 | ₩3,116 | ₩3,210 | ₩3,036 | ₩3,183 | +2.15% | 53.8만 |
|---|
| 2026.05.07 | ₩3,196 | ₩3,197 | ₩3,076 | ₩3,116 | -2.51% | 35.1만 |
|---|
| 2026.05.06 | ₩3,263 | ₩3,263 | ₩3,103 | ₩3,223 | -1.23% | 50.7만 |
|---|
| 2026.05.05 | ₩3,129 | ₩3,276 | ₩3,089 | ₩3,263 | +4.27% | 59.8만 |
|---|
| 2026.05.04 | ₩3,036 | ₩3,196 | ₩3,036 | ₩3,076 | +1.32% | 63.2만 |
|---|
| 2026.05.01 | ₩3,156 | ₩3,156 | ₩2,935 | ₩3,036 | -3.81% | 87.5만 |
|---|
| 2026.04.30 | ₩3,129 | ₩3,156 | ₩3,022 | ₩3,156 | +0.85% | 62.4만 |
|---|
| 2026.04.29 | ₩3,357 | ₩3,357 | ₩2,996 | ₩3,129 | -6.77% | 79.5만 |
|---|
| 2026.04.28 | ₩3,143 | ₩3,390 | ₩3,103 | ₩3,357 | +6.81% | 103.7만 |
|---|
| 2026.04.27 | ₩3,022 | ₩3,156 | ₩2,902 | ₩3,129 | +3.54% | 166.3만 |
|---|
| 2026.04.24 | ₩3,129 | ₩3,183 | ₩2,955 | ₩3,022 | -3.42% | 250.6만 |
|---|
| 2026.04.23 | ₩3,196 | ₩3,236 | ₩2,969 | ₩3,103 | -2.93% | 121.1만 |
|---|
| 2026.04.22 | ₩3,169 | ₩3,243 | ₩3,103 | ₩3,223 | +1.69% | 62.4만 |
|---|
| 2026.04.21 | ₩3,009 | ₩3,250 | ₩2,982 | ₩3,169 | +5.33% | 119.4만 |
|---|
| 2026.04.20 | ₩3,250 | ₩3,357 | ₩2,996 | ₩3,022 | -7.00% | 99.3만 |
|---|
| 2026.04.17 | ₩3,089 | ₩3,276 | ₩3,089 | ₩3,250 | +5.19% | 120.4만 |
|---|
| 2026.04.16 | ₩3,357 | ₩3,369 | ₩3,022 | ₩3,062 | -8.76% | 93만 |
|---|
| 2026.04.15 | ₩3,357 | ₩3,477 | ₩3,250 | ₩3,357 | 0.00% | 93.7만 |
|---|
| 2026.04.14 | ₩3,290 | ₩3,383 | ₩3,189 | ₩3,357 | +2.03% | 107.1만 |
|---|
| 2026.04.13 | ₩3,317 | ₩3,330 | ₩3,104 | ₩3,290 | -0.81% | 109.7만 |
|---|
| 2026.04.10 | ₩3,477 | ₩3,577 | ₩3,303 | ₩3,330 | -4.23% | 51.9만 |
|---|
| 2026.04.09 | ₩3,544 | ₩3,785 | ₩3,450 | ₩3,464 | -2.26% | 59.5만 |
|---|
| 2026.04.08 | ₩3,611 | ₩3,691 | ₩3,437 | ₩3,530 | -2.22% | 43.4만 |
|---|
| 2026.04.07 | ₩3,611 | ₩3,641 | ₩3,310 | ₩3,504 | -2.96% | 53.2만 |
|---|
| 2026.04.06 | ₩3,664 | ₩3,823 | ₩3,584 | ₩3,624 | -1.09% | 44.3만 |
|---|
| 2026.04.02 | ₩3,477 | ₩3,952 | ₩3,425 | ₩3,637 | +4.62% | 110만 |
|---|
| 2026.04.01 | ₩3,517 | ₩3,651 | ₩3,464 | ₩3,544 | +0.76% | 33.3만 |
|---|
| 2026.03.31 | ₩3,276 | ₩3,544 | ₩3,276 | ₩3,504 | +6.94% | 39.1만 |
|---|
| 2026.03.30 | ₩3,464 | ₩3,576 | ₩3,276 | ₩3,276 | -5.41% | 39.1만 |
|---|
| 2026.03.27 | ₩3,370 | ₩3,611 | ₩3,330 | ₩3,464 | +2.78% | 70.1만 |
|---|
| 2026.03.26 | ₩3,423 | ₩3,624 | ₩3,363 | ₩3,397 | -0.78% | 75.9만 |
|---|
| 2026.03.25 | ₩4,306 | ₩4,453 | ₩3,450 | ₩3,571 | -17.08% | 172.4만 |
|---|
| 2026.03.24 | ₩4,386 | ₩4,413 | ₩4,076 | ₩4,253 | -3.05% | 68만 |
|---|
| 2026.03.23 | ₩3,851 | ₩4,092 | ₩3,851 | ₩4,039 | +4.86% | 48.9만 |
|---|
| 2026.03.20 | ₩3,999 | ₩4,012 | ₩3,731 | ₩3,851 | -3.68% | 63.6만 |
|---|
| 2026.03.19 | ₩3,865 | ₩4,112 | ₩3,771 | ₩3,999 | +3.46% | 50.6만 |
|---|
| 2026.03.18 | ₩3,851 | ₩3,999 | ₩3,758 | ₩3,905 | +1.39% | 60.9만 |
|---|
| 2026.03.17 | ₩4,092 | ₩4,092 | ₩3,658 | ₩3,825 | -6.54% | 99.1만 |
|---|
| 2026.03.16 | ₩4,440 | ₩4,841 | ₩4,039 | ₩4,092 | -7.83% | 176.7만 |
|---|
| 2026.03.13 | ₩4,186 | ₩4,600 | ₩4,159 | ₩4,493 | +7.35% | 177.1만 |
|---|
| 2026.03.12 | ₩4,253 | ₩4,373 | ₩4,119 | ₩4,132 | -2.83% | 103.6만 |
|---|
| 2026.03.11 | ₩3,905 | ₩4,279 | ₩3,813 | ₩4,239 | +8.56% | 111.4만 |
|---|
| 2026.03.10 | ₩3,851 | ₩4,052 | ₩3,624 | ₩3,905 | +1.39% | 80.4만 |
|---|
| 2026.03.09 | ₩4,079 | ₩4,226 | ₩3,731 | ₩3,878 | -4.92% | 137만 |
|---|
| 2026.03.06 | ₩3,704 | ₩4,413 | ₩3,611 | ₩4,172 | +12.64% | 245.8만 |
|---|
| 2026.03.05 | ₩3,597 | ₩3,825 | ₩3,504 | ₩3,825 | +6.32% | 99.2만 |
|---|
| 2026.03.04 | ₩3,169 | ₩3,557 | ₩3,076 | ₩3,477 | +9.70% | 96.5만 |
|---|
| 2026.03.03 | ₩3,009 | ₩3,256 | ₩2,889 | ₩3,183 | +5.78% | 81.7만 |
|---|
| 2026.03.02 | ₩2,942 | ₩3,103 | ₩2,782 | ₩3,062 | +4.09% | 37.7만 |
|---|
| 2026.02.27 | ₩3,009 | ₩3,082 | ₩2,949 | ₩3,009 | 0.00% | 30.6만 |
|---|
| 2026.02.26 | ₩3,236 | ₩3,263 | ₩2,969 | ₩3,049 | -5.79% | 124.3만 |
|---|
| 2026.02.25 | ₩3,317 | ₩3,397 | ₩3,210 | ₩3,250 | -2.02% | 55.3만 |
|---|
| 2026.02.24 | ₩3,062 | ₩3,330 | ₩3,049 | ₩3,317 | +8.30% | 78.4만 |
|---|
| 2026.02.23 | ₩3,009 | ₩3,129 | ₩2,982 | ₩3,049 | +1.33% | 56.8만 |
|---|
| 2026.02.20 | ₩3,103 | ₩3,156 | ₩2,996 | ₩2,996 | -3.45% | 54만 |
|---|
| 2026.02.19 | ₩3,103 | ₩3,204 | ₩2,982 | ₩3,103 | 0.00% | 42.1만 |
|---|
| 2026.02.18 | ₩3,089 | ₩3,308 | ₩3,062 | ₩3,103 | +0.43% | 81.5만 |
|---|
| 2026.02.17 | ₩3,062 | ₩3,290 | ₩3,009 | ₩3,116 | +1.75% | 117.1만 |
|---|
| 2026.02.13 | ₩3,250 | ₩3,334 | ₩3,036 | ₩3,076 | -5.35% | 61.7만 |
|---|
| 2026.02.12 | ₩3,263 | ₩3,450 | ₩3,210 | ₩3,250 | -0.41% | 142.9만 |
|---|
| 2026.02.11 | ₩3,116 | ₩3,290 | ₩2,970 | ₩3,263 | +4.72% | 181.4만 |
|---|
| 2026.02.10 | ₩2,889 | ₩3,223 | ₩2,889 | ₩3,156 | +9.26% | 172.4만 |
|---|
| 2026.02.09 | ₩3,022 | ₩3,076 | ₩2,795 | ₩2,902 | -3.98% | 240.6만 |
|---|
| 2026.02.06 | ₩3,036 | ₩3,116 | ₩2,701 | ₩3,049 | +0.44% | 230.3만 |
|---|
| 2026.02.05 | ₩3,009 | ₩3,276 | ₩2,942 | ₩3,022 | +0.44% | 142.4만 |
|---|
| 2026.02.04 | ₩3,276 | ₩3,303 | ₩2,748 | ₩3,076 | -6.12% | 118.5만 |
|---|
| 2026.02.03 | ₩3,156 | ₩3,410 | ₩3,076 | ₩3,303 | +4.66% | 106.2만 |
|---|
| 2026.02.02 | ₩3,450 | ₩3,651 | ₩3,009 | ₩3,169 | -8.14% | 266.2만 |
|---|
| 2026.01.30 | ₩3,250 | ₩3,811 | ₩3,250 | ₩3,490 | +7.41% | 428.2만 |
|---|
| 2026.01.29 | ₩3,210 | ₩3,530 | ₩3,116 | ₩3,303 | +2.92% | 319.7만 |
|---|
| 2026.01.28 | ₩2,929 | ₩3,276 | ₩2,835 | ₩3,210 | +9.59% | 401.6만 |
|---|
| 2026.01.27 | ₩2,808 | ₩3,049 | ₩2,648 | ₩2,929 | +4.29% | 242.6만 |
|---|
| 2026.01.26 | ₩2,380 | ₩2,782 | ₩2,340 | ₩2,782 | +16.85% | 445만 |
|---|
| 2026.01.23 | ₩2,380 | ₩2,594 | ₩2,327 | ₩2,421 | +1.69% | 203.3만 |
|---|
| 2026.01.22 | ₩2,207 | ₩2,400 | ₩2,180 | ₩2,394 | +8.48% | 185.5만 |
|---|
| 2026.01.21 | ₩2,086 | ₩2,207 | ₩2,033 | ₩2,193 | +5.13% | 217.9만 |
|---|
| 2026.01.20 | ₩1,886 | ₩2,113 | ₩1,859 | ₩2,059 | +9.22% | 362.4만 |
|---|
| 2026.01.16 | ₩1,993 | ₩2,033 | ₩1,899 | ₩1,926 | -3.36% | 111.7만 |
|---|
| 2026.01.15 | ₩2,166 | ₩2,193 | ₩1,966 | ₩2,033 | -6.17% | 84.7만 |
|---|
| 2026.01.14 | ₩1,993 | ₩2,207 | ₩1,993 | ₩2,100 | +5.37% | 149만 |
|---|
| 2026.01.13 | ₩2,019 | ₩2,146 | ₩1,952 | ₩2,006 | -0.66% | 147.6만 |
|---|
| 2026.01.12 | ₩2,180 | ₩2,182 | ₩1,966 | ₩1,993 | -8.59% | 132.3만 |
|---|
| 2026.01.09 | ₩2,153 | ₩2,273 | ₩2,073 | ₩2,153 | 0.00% | 76.9만 |
|---|
| 2026.01.08 | ₩2,273 | ₩2,293 | ₩2,100 | ₩2,140 | -5.88% | 188.2만 |
|---|
| 2026.01.07 | ₩2,207 | ₩2,394 | ₩2,193 | ₩2,220 | +0.61% | 175.3만 |
|---|
| 2026.01.06 | ₩2,193 | ₩2,367 | ₩2,100 | ₩2,207 | +0.61% | 300.8만 |
|---|
| 2026.01.05 | ₩2,387 | ₩2,675 | ₩2,046 | ₩2,073 | -13.17% | 1080.6만 |
|---|
| 2026.01.02 | ₩1,912 | ₩2,153 | ₩1,872 | ₩2,073 | +8.39% | 101.2만 |
|---|
| 2025.12.31 | ₩1,738 | ₩1,979 | ₩1,685 | ₩1,966 | +13.08% | 84.5만 |
|---|
| 2025.12.30 | ₩1,605 | ₩1,765 | ₩1,570 | ₩1,738 | +8.33% | 65.1만 |
|---|
| 2025.12.29 | ₩1,484 | ₩1,645 | ₩1,458 | ₩1,618 | +9.01% | 50.4만 |
|---|
| 2025.12.26 | ₩1,551 | ₩1,551 | ₩1,491 | ₩1,511 | -2.59% | 10.9만 |
|---|
| 2025.12.24 | ₩1,471 | ₩1,551 | ₩1,471 | ₩1,538 | +4.55% | 11.5만 |
|---|
| 2025.12.23 | ₩1,632 | ₩1,698 | ₩1,438 | ₩1,484 | -9.02% | 78.5만 |
|---|
| 2025.12.22 | ₩1,765 | ₩1,797 | ₩1,591 | ₩1,605 | -9.09% | 59.4만 |
|---|
| 2025.12.19 | ₩1,551 | ₩1,738 | ₩1,551 | ₩1,698 | +9.48% | 90.1만 |
|---|
| 2025.12.18 | ₩1,498 | ₩1,712 | ₩1,484 | ₩1,538 | +2.68% | 239.3만 |
|---|
| 2025.12.17 | ₩1,484 | ₩1,511 | ₩1,424 | ₩1,498 | +0.90% | 43.7만 |
|---|
| 2025.12.16 | ₩1,511 | ₩1,551 | ₩1,460 | ₩1,471 | -2.65% | 49.5만 |
|---|
| 2025.12.15 | ₩1,404 | ₩1,551 | ₩1,391 | ₩1,511 | +7.62% | 153.8만 |
|---|
| 2025.12.12 | ₩1,391 | ₩1,418 | ₩1,364 | ₩1,391 | 0.00% | 54.7만 |
|---|
| 2025.12.11 | ₩1,391 | ₩1,419 | ₩1,364 | ₩1,391 | 0.00% | 53.4만 |
|---|
| 2025.12.10 | ₩1,377 | ₩1,471 | ₩1,331 | ₩1,431 | +3.88% | 85.7만 |
|---|
| 2025.12.09 | ₩1,391 | ₩1,431 | ₩1,344 | ₩1,391 | 0.00% | 50.2만 |
|---|
| 2025.12.08 | ₩1,431 | ₩1,510 | ₩1,391 | ₩1,418 | -0.93% | 66.5만 |
|---|
| 2025.12.05 | ₩1,391 | ₩1,431 | ₩1,377 | ₩1,404 | +0.96% | 16.3만 |
|---|
| 2025.12.04 | ₩1,458 | ₩1,471 | ₩1,337 | ₩1,377 | -5.50% | 156.9만 |
|---|
| 2025.12.03 | ₩1,418 | ₩1,471 | ₩1,364 | ₩1,458 | +2.83% | 42.2만 |
|---|
| 2025.12.02 | ₩1,471 | ₩1,498 | ₩1,391 | ₩1,418 | -3.64% | 75.6만 |
|---|
| 2025.12.01 | ₩1,511 | ₩1,551 | ₩1,431 | ₩1,431 | -5.31% | 14.2만 |
|---|
| 2025.11.28 | ₩1,565 | ₩1,578 | ₩1,498 | ₩1,498 | -4.27% | 9.5만 |
|---|
| 2025.11.26 | ₩1,498 | ₩1,558 | ₩1,447 | ₩1,511 | +0.89% | 93.2만 |
|---|
| 2025.11.25 | ₩1,525 | ₩1,551 | ₩1,431 | ₩1,498 | -1.75% | 37.8만 |
|---|
| 2025.11.24 | ₩1,458 | ₩1,551 | ₩1,377 | ₩1,538 | +5.50% | 35.4만 |
|---|
| 2025.11.21 | ₩1,525 | ₩1,525 | ₩1,337 | ₩1,458 | -4.39% | 71.7만 |
|---|
| 2025.11.20 | ₩1,591 | ₩1,678 | ₩1,471 | ₩1,525 | -4.20% | 54.5만 |
|---|
| 2025.11.19 | ₩1,484 | ₩1,605 | ₩1,404 | ₩1,565 | +5.41% | 21.4만 |
|---|
| 2025.11.18 | ₩1,525 | ₩1,551 | ₩1,444 | ₩1,444 | -5.26% | 14.6만 |
|---|
| 2025.11.17 | ₩1,565 | ₩1,591 | ₩1,511 | ₩1,538 | -1.71% | 19.1만 |
|---|
| 2025.11.14 | ₩1,498 | ₩1,585 | ₩1,451 | ₩1,551 | +3.57% | 42만 |
|---|
| 2025.11.13 | ₩1,565 | ₩1,632 | ₩1,431 | ₩1,538 | -1.71% | 11.8만 |
|---|
| 2025.11.12 | ₩1,591 | ₩1,605 | ₩1,538 | ₩1,578 | -0.84% | 6.1만 |
|---|
| 2025.11.11 | ₩1,605 | ₩1,605 | ₩1,538 | ₩1,591 | -0.83% | 8.4만 |
|---|
| 2025.11.10 | ₩1,551 | ₩1,632 | ₩1,496 | ₩1,605 | +3.45% | 23.1만 |
|---|
| 2025.11.07 | ₩1,431 | ₩1,511 | ₩1,391 | ₩1,498 | +4.67% | 19.9만 |
|---|
| 2025.11.06 | ₩1,484 | ₩1,525 | ₩1,397 | ₩1,431 | -3.60% | 27.5만 |
|---|
| 2025.11.05 | ₩1,484 | ₩1,525 | ₩1,418 | ₩1,511 | +1.80% | 34.9만 |
|---|
| 2025.11.04 | ₩1,431 | ₩1,538 | ₩1,391 | ₩1,484 | +3.74% | 27.8만 |
|---|
| 2025.11.03 | ₩1,471 | ₩1,498 | ₩1,404 | ₩1,444 | -1.82% | 12만 |
|---|
| 2025.10.31 | ₩1,511 | ₩1,538 | ₩1,407 | ₩1,458 | -3.54% | 21.8만 |
|---|
| 2025.10.30 | ₩1,538 | ₩1,578 | ₩1,511 | ₩1,511 | -1.74% | 16.3만 |
|---|
| 2025.10.29 | ₩1,578 | ₩1,578 | ₩1,484 | ₩1,538 | -2.54% | 18.9만 |
|---|
| 2025.10.28 | ₩1,672 | ₩1,680 | ₩1,551 | ₩1,565 | -6.40% | 52만 |
|---|
| 2025.10.27 | ₩1,672 | ₩1,792 | ₩1,638 | ₩1,645 | -1.60% | 100.4만 |
|---|
| 2025.10.24 | ₩1,738 | ₩1,805 | ₩1,658 | ₩1,685 | -3.08% | 11.1만 |
|---|
| 2025.10.23 | ₩1,605 | ₩1,725 | ₩1,605 | ₩1,712 | +6.67% | 15.6만 |
|---|
| 2025.10.22 | ₩1,685 | ₩1,751 | ₩1,591 | ₩1,618 | -3.97% | 21.2만 |
|---|
| 2025.10.21 | ₩1,819 | ₩1,832 | ₩1,632 | ₩1,698 | -6.62% | 36.7만 |
|---|
| 2025.10.20 | ₩2,013 | ₩2,013 | ₩1,779 | ₩1,832 | -8.97% | 148.4만 |
|---|
| 2025.10.17 | ₩1,738 | ₩1,939 | ₩1,698 | ₩1,926 | +10.77% | 66만 |
|---|
| 2025.10.16 | ₩1,819 | ₩1,912 | ₩1,645 | ₩1,685 | -7.35% | 90.4만 |
|---|
| 2025.10.15 | ₩1,845 | ₩1,926 | ₩1,792 | ₩1,792 | -2.90% | 74.5만 |
|---|
| 2025.10.14 | ₩1,872 | ₩1,952 | ₩1,805 | ₩1,845 | -1.43% | 42.9만 |
|---|
| 2025.10.13 | ₩1,926 | ₩2,026 | ₩1,832 | ₩1,886 | -2.08% | 42.6만 |
|---|
| 2025.10.10 | ₩1,966 | ₩2,073 | ₩1,805 | ₩1,872 | -4.76% | 93.4만 |
|---|