시장 데이터를 불러오는 중
전체 종목
코넥스유 사이언시스 과거 주가
Conexeu Sciences Inc. - Common Stock · CNXU · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Conexeu Sciences Inc. - Common Stock · CNXU · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,693 | ₩5,659 | ₩4,653 | ₩5,216 | +11.14% | 42.8만 |
| 2026.10.08 | ₩4,881 | ₩4,935 | ₩4,425 | ₩4,626 | -5.22% | 24.4만 |
| 2026.10.07 | ₩4,935 | ₩5,028 | ₩4,653 | ₩4,881 | -1.09% | 23.9만 |
| 2026.10.06 | ₩4,465 | ₩5,015 | ₩4,224 | ₩4,908 | +9.91% | 32.8만 |
| 2026.10.05 | ₩4,117 | ₩4,345 | ₩4,090 | ₩4,184 | +1.63% | 17.1만 |
| 2026.10.02 | ₩4,465 | ₩4,572 | ₩4,157 | ₩4,157 | -6.91% | 11.4만 |
| 2026.10.01 | ₩4,707 | ₩4,827 | ₩4,452 | ₩4,452 | -5.41% | 9.6만 |
| 2026.09.30 | ₩4,935 | ₩5,015 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,787 |
| -2.99% |
| 19.5만 |
| 2026.09.29 | ₩5,015 | ₩5,149 | ₩4,827 | ₩4,975 | -0.80% | 24.2만 |
|---|
| 2026.09.28 | ₩5,216 | ₩5,230 | ₩4,948 | ₩5,055 | -3.08% | 18만 |
|---|
| 2026.09.25 | ₩5,404 | ₩5,511 | ₩5,122 | ₩5,216 | -3.47% | 11.1만 |
|---|
| 2026.09.24 | ₩5,484 | ₩5,659 | ₩5,122 | ₩5,310 | -3.18% | 16.4만 |
|---|
| 2026.09.23 | ₩5,860 | ₩6,034 | ₩5,176 | ₩5,645 | -3.66% | 23.5만 |
|---|
| 2026.09.22 | ₩6,450 | ₩6,530 | ₩5,900 | ₩5,900 | -8.52% | 15.8만 |
|---|
| 2026.09.21 | ₩6,731 | ₩6,731 | ₩6,195 | ₩6,369 | -5.38% | 13.8만 |
|---|
| 2026.09.18 | ₩7,187 | ₩7,321 | ₩6,637 | ₩6,651 | -7.46% | 60.8만 |
|---|
| 2026.09.17 | ₩6,302 | ₩7,335 | ₩6,302 | ₩7,107 | +12.77% | 23.3만 |
|---|
| 2026.09.16 | ₩5,927 | ₩6,302 | ₩5,927 | ₩6,195 | +4.52% | 11.5만 |
|---|
| 2026.09.15 | ₩6,705 | ₩6,705 | ₩5,846 | ₩5,967 | -11.00% | 12.5만 |
|---|
| 2026.09.14 | ₩6,034 | ₩6,852 | ₩5,980 | ₩6,705 | +11.11% | 19.2만 |
|---|
| 2026.09.11 | ₩5,766 | ₩6,088 | ₩5,766 | ₩5,980 | +3.72% | 11.4만 |
|---|
| 2026.09.10 | ₩5,873 | ₩6,034 | ₩5,618 | ₩5,699 | -2.97% | 16.7만 |
|---|
| 2026.09.09 | ₩6,289 | ₩6,463 | ₩5,940 | ₩5,980 | -4.90% | 19.1만 |
|---|
| 2026.09.08 | ₩6,637 | ₩6,691 | ₩6,235 | ₩6,275 | -5.45% | 27.6만 |
|---|
| 2026.09.04 | ₩7,053 | ₩7,482 | ₩6,503 | ₩6,664 | -5.51% | 25만 |
|---|
| 2026.09.03 | ₩7,362 | ₩7,764 | ₩6,973 | ₩7,067 | -4.01% | 30.5만 |
|---|
| 2026.09.02 | ₩7,764 | ₩8,179 | ₩7,214 | ₩7,455 | -3.97% | 22.5만 |
|---|
| 2026.09.01 | ₩9,534 | ₩9,722 | ₩7,858 | ₩7,871 | -17.44% | 35.3만 |
|---|
| 2026.08.31 | ₩9,802 | ₩9,882 | ₩9,212 | ₩9,628 | -1.78% | 19만 |
|---|
| 2026.08.28 | ₩9,386 | ₩9,520 | ₩9,024 | ₩9,480 | +1.00% | 17.6만 |
|---|
| 2026.08.27 | ₩9,427 | ₩10,070 | ₩9,306 | ₩9,440 | +0.14% | 22.7만 |
|---|
| 2026.08.26 | ₩10,057 | ₩10,057 | ₩9,306 | ₩9,359 | -6.93% | 29.1만 |
|---|
| 2026.08.25 | ₩10,607 | ₩10,928 | ₩9,923 | ₩10,124 | -4.55% | 31.5만 |
|---|
| 2026.08.24 | ₩11,760 | ₩12,323 | ₩10,325 | ₩10,472 | -10.95% | 41만 |
|---|
| 2026.08.21 | ₩12,631 | ₩13,798 | ₩11,599 | ₩11,921 | -5.63% | 39.6만 |
|---|
| 2026.08.20 | ₩12,041 | ₩13,141 | ₩11,974 | ₩12,645 | +5.01% | 26.1만 |
|---|
| 2026.08.19 | ₩13,650 | ₩13,878 | ₩10,741 | ₩12,014 | -11.98% | 39.9만 |
|---|
| 2026.08.18 | ₩13,556 | ₩13,905 | ₩12,658 | ₩13,396 | -1.19% | 40.4만 |
|---|
| 2026.08.17 | ₩13,382 | ₩14,026 | ₩12,175 | ₩13,114 | -2.00% | 47.5만 |
|---|
| 2026.08.14 | ₩10,942 | ₩12,537 | ₩10,727 | ₩11,934 | +9.07% | 24.5만 |
|---|
| 2026.08.13 | ₩9,963 | ₩11,129 | ₩9,856 | ₩10,687 | +7.27% | 18만 |
|---|
| 2026.08.12 | ₩9,789 | ₩10,191 | ₩9,185 | ₩9,802 | +0.14% | 14.1만 |
|---|
| 2026.08.11 | ₩9,722 | ₩10,057 | ₩9,467 | ₩9,976 | +2.62% | 10.5만 |
|---|
| 2026.08.10 | ₩10,821 | ₩10,995 | ₩9,480 | ₩9,748 | -9.91% | 17.6만 |
|---|
| 2026.08.07 | ₩11,451 | ₩11,867 | ₩10,593 | ₩10,821 | -5.50% | 11.9만 |
|---|
| 2026.08.06 | ₩12,149 | ₩13,141 | ₩10,995 | ₩11,357 | -6.51% | 19.1만 |
|---|
| 2026.08.05 | ₩12,202 | ₩13,878 | ₩11,733 | ₩12,055 | -1.21% | 16.8만 |
|---|
| 2026.08.04 | ₩10,218 | ₩12,806 | ₩9,923 | ₩12,175 | +19.16% | 15.6만 |
|---|
| 2026.08.03 | ₩11,760 | ₩12,068 | ₩10,191 | ₩10,405 | -11.52% | 13.2만 |
|---|
| 2026.07.31 | ₩11,921 | ₩12,055 | ₩11,076 | ₩11,143 | -6.52% | 16.6만 |
|---|
| 2026.07.30 | ₩10,995 | ₩12,001 | ₩10,405 | ₩11,840 | +7.68% | 16.1만 |
|---|
| 2026.07.29 | ₩10,405 | ₩11,626 | ₩10,392 | ₩10,580 | +1.68% | 12.3만 |
|---|
| 2026.07.28 | ₩10,271 | ₩10,446 | ₩9,520 | ₩10,446 | +1.70% | 7.9만 |
|---|
| 2026.07.27 | ₩11,532 | ₩11,706 | ₩9,789 | ₩10,298 | -10.70% | 14.1만 |
|---|
| 2026.07.24 | ₩12,269 | ₩12,269 | ₩11,398 | ₩11,492 | -6.34% | 6.2만 |
|---|
| 2026.07.23 | ₩12,296 | ₩12,698 | ₩11,867 | ₩12,269 | -0.22% | 7.2만 |
|---|
| 2026.07.22 | ₩12,967 | ₩13,409 | ₩12,202 | ₩12,524 | -3.41% | 10.7만 |
|---|
| 2026.07.21 | ₩11,800 | ₩13,664 | ₩11,492 | ₩12,940 | +9.66% | 11.6만 |
|---|
| 2026.07.20 | ₩13,516 | ₩13,543 | ₩11,894 | ₩11,907 | -11.90% | 16.1만 |
|---|
| 2026.07.17 | ₩13,798 | ₩13,798 | ₩12,672 | ₩13,181 | -4.47% | 10.8만 |
|---|
| 2026.07.16 | ₩15,219 | ₩15,219 | ₩13,262 | ₩14,093 | -7.40% | 12.5만 |
|---|
| 2026.07.15 | ₩13,141 | ₩18,317 | ₩13,074 | ₩14,991 | +14.08% | 36.3만 |
|---|
| 2026.07.14 | ₩14,938 | ₩14,938 | ₩12,739 | ₩12,739 | -14.72% | 15.2만 |
|---|
| 2026.07.13 | ₩14,307 | ₩15,528 | ₩13,583 | ₩13,865 | -3.09% | 27.3만 |
|---|
| 2026.07.10 | ₩13,597 | ₩14,401 | ₩13,007 | ₩13,677 | +0.59% | 4.6만 |
|---|
| 2026.07.09 | ₩13,691 | ₩13,878 | ₩13,007 | ₩13,288 | -2.94% | 8.5만 |
|---|
| 2026.07.08 | ₩12,511 | ₩14,146 | ₩10,915 | ₩13,731 | +9.75% | 15.8만 |
|---|
| 2026.07.07 | ₩14,897 | ₩15,434 | ₩12,403 | ₩12,725 | -14.58% | 33.6만 |
|---|
| 2026.07.06 | ₩14,576 | ₩15,018 | ₩14,214 | ₩14,482 | -0.64% | 4.1만 |
|---|
| 2026.07.02 | ₩14,576 | ₩15,179 | ₩14,146 | ₩14,562 | -0.09% | 7만 |
|---|
| 2026.07.01 | ₩14,616 | ₩14,616 | ₩13,369 | ₩13,758 | -5.87% | 5.6만 |
|---|
| 2026.06.30 | ₩13,932 | ₩14,736 | ₩13,717 | ₩14,643 | +5.10% | 3.2만 |
|---|
| 2026.06.29 | ₩14,884 | ₩15,286 | ₩13,650 | ₩13,731 | -7.75% | 4.4만 |
|---|
| 2026.06.26 | ₩13,704 | ₩15,085 | ₩13,556 | ₩14,696 | +7.24% | 3.7만 |
|---|
| 2026.06.25 | ₩14,227 | ₩14,710 | ₩13,127 | ₩13,704 | -3.68% | 5.9만 |
|---|
| 2026.06.24 | ₩15,514 | ₩15,689 | ₩13,878 | ₩14,334 | -7.61% | 4.6만 |
|---|
| 2026.06.23 | ₩16,238 | ₩16,574 | ₩13,878 | ₩14,146 | -12.88% | 5.1만 |
|---|
| 2026.06.22 | ₩18,290 | ₩18,290 | ₩15,621 | ₩16,332 | -10.70% | 7.2만 |
|---|
| 2026.06.18 | ₩17,713 | ₩18,102 | ₩16,158 | ₩17,807 | +0.53% | 3.6만 |
|---|
| 2026.06.17 | ₩16,815 | ₩17,928 | ₩15,836 | ₩17,459 | +3.83% | 6.1만 |
|---|
| 2026.06.16 | ₩13,382 | ₩18,531 | ₩12,873 | ₩16,788 | +25.45% | 12.4만 |
|---|
| 2026.06.15 | ₩14,817 | ₩15,420 | ₩12,953 | ₩13,168 | -11.13% | 9.1만 |
|---|
| 2026.06.12 | ₩16,198 | ₩16,198 | ₩14,750 | ₩15,139 | -6.54% | 5.8만 |
|---|
| 2026.06.11 | ₩17,150 | ₩18,102 | ₩15,997 | ₩16,265 | -5.16% | 7.9만 |
|---|
| 2026.06.10 | ₩18,142 | ₩18,625 | ₩16,641 | ₩17,459 | -3.77% | 5.7만 |
|---|
| 2026.06.09 | ₩22,420 | ₩22,420 | ₩17,834 | ₩18,692 | -16.63% | 8.4만 |
|---|
| 2026.06.08 | ₩22,125 | ₩22,648 | ₩20,033 | ₩20,476 | -7.45% | 9만 |
|---|
| 2026.06.05 | ₩21,320 | ₩21,320 | ₩18,947 | ₩20,435 | -4.15% | 3.5만 |
|---|
| 2026.06.04 | ₩23,466 | ₩23,466 | ₩20,449 | ₩21,454 | -8.57% | 7.7만 |
|---|
| 2026.06.03 | ₩22,393 | ₩25,196 | ₩21,213 | ₩22,594 | +0.90% | 15.4만 |
|---|
| 2026.06.02 | ₩22,125 | ₩22,581 | ₩18,773 | ₩22,581 | +2.06% | 28.9만 |
|---|
| 2026.06.01 | ₩18,102 | ₩20,114 | ₩17,029 | ₩18,934 | +4.59% | 28.5만 |
|---|
| 2026.05.29 | ₩15,461 | ₩15,930 | ₩14,576 | ₩15,729 | +1.73% | 2.9만 |
|---|
| 2026.05.28 | ₩18,639 | ₩18,639 | ₩14,991 | ₩15,528 | -16.69% | 4.7만 |
|---|
| 2026.05.27 | ₩19,068 | ₩19,068 | ₩16,761 | ₩18,276 | -4.15% | 4.2만 |
|---|
| 2026.05.26 | ₩19,711 | ₩20,972 | ₩17,432 | ₩18,464 | -6.33% | 4.5만 |
|---|
| 2026.05.22 | ₩17,713 | ₩19,684 | ₩17,056 | ₩19,309 | +9.01% | 3.2만 |
|---|
| 2026.05.21 | ₩18,102 | ₩23,466 | ₩16,506 | ₩17,526 | -3.19% | 8.8만 |
|---|