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 | ₩4,673 | ₩5,634 | ₩4,633 | ₩5,193 | +11.14% | 42.8만 |
| 2026.10.08 | ₩4,860 | ₩4,913 | ₩4,406 | ₩4,606 | -5.22% | 24.4만 |
| 2026.10.07 | ₩4,913 | ₩5,006 | ₩4,633 | ₩4,860 | -1.09% | 23.9만 |
| 2026.10.06 | ₩4,446 | ₩4,993 | ₩4,205 | ₩4,886 | +9.91% | 32.8만 |
| 2026.10.05 | ₩4,099 | ₩4,325 | ₩4,072 | ₩4,165 | +1.63% | 17.1만 |
| 2026.10.02 | ₩4,446 | ₩4,552 | ₩4,139 | ₩4,139 | -6.91% | 11.4만 |
| 2026.10.01 | ₩4,686 | ₩4,806 | ₩4,432 | ₩4,432 | -5.41% | 9.6만 |
| 2026.09.30 | ₩4,913 | ₩4,993 | ₩4,606 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,766 |
| -2.99% |
| 19.5만 |
| 2026.09.29 | ₩4,993 | ₩5,127 | ₩4,806 | ₩4,953 | -0.80% | 24.2만 |
|---|
| 2026.09.28 | ₩5,193 | ₩5,207 | ₩4,926 | ₩5,033 | -3.08% | 18만 |
|---|
| 2026.09.25 | ₩5,380 | ₩5,487 | ₩5,100 | ₩5,193 | -3.47% | 11.1만 |
|---|
| 2026.09.24 | ₩5,460 | ₩5,634 | ₩5,100 | ₩5,287 | -3.18% | 16.4만 |
|---|
| 2026.09.23 | ₩5,834 | ₩6,008 | ₩5,153 | ₩5,620 | -3.66% | 23.5만 |
|---|
| 2026.09.22 | ₩6,421 | ₩6,502 | ₩5,874 | ₩5,874 | -8.52% | 15.8만 |
|---|
| 2026.09.21 | ₩6,702 | ₩6,702 | ₩6,168 | ₩6,341 | -5.38% | 13.8만 |
|---|
| 2026.09.18 | ₩7,156 | ₩7,289 | ₩6,608 | ₩6,622 | -7.46% | 60.8만 |
|---|
| 2026.09.17 | ₩6,275 | ₩7,303 | ₩6,275 | ₩7,076 | +12.77% | 23.3만 |
|---|
| 2026.09.16 | ₩5,901 | ₩6,275 | ₩5,901 | ₩6,168 | +4.52% | 11.5만 |
|---|
| 2026.09.15 | ₩6,675 | ₩6,675 | ₩5,821 | ₩5,941 | -11.00% | 12.5만 |
|---|
| 2026.09.14 | ₩6,008 | ₩6,822 | ₩5,954 | ₩6,675 | +11.11% | 19.2만 |
|---|
| 2026.09.11 | ₩5,741 | ₩6,061 | ₩5,741 | ₩5,954 | +3.72% | 11.4만 |
|---|
| 2026.09.10 | ₩5,847 | ₩6,008 | ₩5,594 | ₩5,674 | -2.97% | 16.7만 |
|---|
| 2026.09.09 | ₩6,261 | ₩6,435 | ₩5,914 | ₩5,954 | -4.90% | 19.1만 |
|---|
| 2026.09.08 | ₩6,608 | ₩6,662 | ₩6,208 | ₩6,248 | -5.45% | 27.6만 |
|---|
| 2026.09.04 | ₩7,022 | ₩7,449 | ₩6,475 | ₩6,635 | -5.51% | 25만 |
|---|
| 2026.09.03 | ₩7,329 | ₩7,730 | ₩6,942 | ₩7,036 | -4.01% | 30.5만 |
|---|
| 2026.09.02 | ₩7,730 | ₩8,144 | ₩7,182 | ₩7,423 | -3.97% | 22.5만 |
|---|
| 2026.09.01 | ₩9,492 | ₩9,679 | ₩7,823 | ₩7,837 | -17.44% | 35.3만 |
|---|
| 2026.08.31 | ₩9,759 | ₩9,839 | ₩9,172 | ₩9,586 | -1.78% | 19만 |
|---|
| 2026.08.28 | ₩9,345 | ₩9,479 | ₩8,985 | ₩9,439 | +1.00% | 17.6만 |
|---|
| 2026.08.27 | ₩9,385 | ₩10,026 | ₩9,265 | ₩9,399 | +0.14% | 22.7만 |
|---|
| 2026.08.26 | ₩10,013 | ₩10,013 | ₩9,265 | ₩9,319 | -6.93% | 29.1만 |
|---|
| 2026.08.25 | ₩10,560 | ₩10,880 | ₩9,879 | ₩10,079 | -4.55% | 31.5만 |
|---|
| 2026.08.24 | ₩11,708 | ₩12,269 | ₩10,280 | ₩10,427 | -10.95% | 41만 |
|---|
| 2026.08.21 | ₩12,576 | ₩13,737 | ₩11,548 | ₩11,868 | -5.63% | 39.6만 |
|---|
| 2026.08.20 | ₩11,989 | ₩13,083 | ₩11,922 | ₩12,589 | +5.01% | 26.1만 |
|---|
| 2026.08.19 | ₩13,591 | ₩13,818 | ₩10,694 | ₩11,962 | -11.98% | 39.9만 |
|---|
| 2026.08.18 | ₩13,497 | ₩13,844 | ₩12,603 | ₩13,337 | -1.19% | 40.4만 |
|---|
| 2026.08.17 | ₩13,324 | ₩13,964 | ₩12,122 | ₩13,057 | -2.00% | 47.5만 |
|---|
| 2026.08.14 | ₩10,894 | ₩12,483 | ₩10,680 | ₩11,882 | +9.07% | 24.5만 |
|---|
| 2026.08.13 | ₩9,919 | ₩11,081 | ₩9,812 | ₩10,640 | +7.27% | 18만 |
|---|
| 2026.08.12 | ₩9,746 | ₩10,146 | ₩9,145 | ₩9,759 | +0.14% | 14.1만 |
|---|
| 2026.08.11 | ₩9,679 | ₩10,013 | ₩9,425 | ₩9,933 | +2.62% | 10.5만 |
|---|
| 2026.08.10 | ₩10,774 | ₩10,947 | ₩9,439 | ₩9,706 | -9.91% | 17.6만 |
|---|
| 2026.08.07 | ₩11,401 | ₩11,815 | ₩10,547 | ₩10,774 | -5.50% | 11.9만 |
|---|
| 2026.08.06 | ₩12,095 | ₩13,083 | ₩10,947 | ₩11,308 | -6.51% | 19.1만 |
|---|
| 2026.08.05 | ₩12,149 | ₩13,818 | ₩11,682 | ₩12,002 | -1.21% | 16.8만 |
|---|
| 2026.08.04 | ₩10,173 | ₩12,750 | ₩9,879 | ₩12,122 | +19.16% | 15.6만 |
|---|
| 2026.08.03 | ₩11,708 | ₩12,015 | ₩10,146 | ₩10,360 | -11.52% | 13.2만 |
|---|
| 2026.07.31 | ₩11,868 | ₩12,002 | ₩11,027 | ₩11,094 | -6.52% | 16.6만 |
|---|
| 2026.07.30 | ₩10,947 | ₩11,949 | ₩10,360 | ₩11,788 | +7.68% | 16.1만 |
|---|
| 2026.07.29 | ₩10,360 | ₩11,575 | ₩10,346 | ₩10,533 | +1.68% | 12.3만 |
|---|
| 2026.07.28 | ₩10,226 | ₩10,400 | ₩9,479 | ₩10,400 | +1.70% | 7.9만 |
|---|
| 2026.07.27 | ₩11,481 | ₩11,655 | ₩9,746 | ₩10,253 | -10.70% | 14.1만 |
|---|
| 2026.07.24 | ₩12,216 | ₩12,216 | ₩11,348 | ₩11,441 | -6.34% | 6.2만 |
|---|
| 2026.07.23 | ₩12,242 | ₩12,643 | ₩11,815 | ₩12,216 | -0.22% | 7.2만 |
|---|
| 2026.07.22 | ₩12,910 | ₩13,350 | ₩12,149 | ₩12,469 | -3.41% | 10.7만 |
|---|
| 2026.07.21 | ₩11,748 | ₩13,604 | ₩11,441 | ₩12,883 | +9.66% | 11.6만 |
|---|
| 2026.07.20 | ₩13,457 | ₩13,484 | ₩11,842 | ₩11,855 | -11.90% | 16.1만 |
|---|
| 2026.07.17 | ₩13,737 | ₩13,737 | ₩12,616 | ₩13,123 | -4.47% | 10.8만 |
|---|
| 2026.07.16 | ₩15,153 | ₩15,153 | ₩13,203 | ₩14,031 | -7.40% | 12.5만 |
|---|
| 2026.07.15 | ₩13,083 | ₩18,237 | ₩13,017 | ₩14,926 | +14.08% | 36.3만 |
|---|
| 2026.07.14 | ₩14,872 | ₩14,872 | ₩12,683 | ₩12,683 | -14.72% | 15.2만 |
|---|
| 2026.07.13 | ₩14,245 | ₩15,460 | ₩13,524 | ₩13,804 | -3.09% | 27.3만 |
|---|
| 2026.07.10 | ₩13,537 | ₩14,338 | ₩12,950 | ₩13,617 | +0.59% | 4.6만 |
|---|
| 2026.07.09 | ₩13,631 | ₩13,818 | ₩12,950 | ₩13,230 | -2.94% | 8.5만 |
|---|
| 2026.07.08 | ₩12,456 | ₩14,085 | ₩10,867 | ₩13,671 | +9.75% | 15.8만 |
|---|
| 2026.07.07 | ₩14,832 | ₩15,366 | ₩12,349 | ₩12,669 | -14.58% | 33.6만 |
|---|
| 2026.07.06 | ₩14,512 | ₩14,952 | ₩14,151 | ₩14,418 | -0.64% | 4.1만 |
|---|
| 2026.07.02 | ₩14,512 | ₩15,113 | ₩14,085 | ₩14,498 | -0.09% | 7만 |
|---|
| 2026.07.01 | ₩14,552 | ₩14,552 | ₩13,310 | ₩13,697 | -5.87% | 5.6만 |
|---|
| 2026.06.30 | ₩13,871 | ₩14,672 | ₩13,657 | ₩14,579 | +5.10% | 3.2만 |
|---|
| 2026.06.29 | ₩14,819 | ₩15,219 | ₩13,591 | ₩13,671 | -7.75% | 4.4만 |
|---|
| 2026.06.26 | ₩13,644 | ₩15,019 | ₩13,497 | ₩14,632 | +7.24% | 3.7만 |
|---|
| 2026.06.25 | ₩14,165 | ₩14,645 | ₩13,070 | ₩13,644 | -3.68% | 5.9만 |
|---|
| 2026.06.24 | ₩15,446 | ₩15,620 | ₩13,818 | ₩14,271 | -7.61% | 4.6만 |
|---|
| 2026.06.23 | ₩16,167 | ₩16,501 | ₩13,818 | ₩14,085 | -12.88% | 5.1만 |
|---|
| 2026.06.22 | ₩18,210 | ₩18,210 | ₩15,553 | ₩16,261 | -10.70% | 7.2만 |
|---|
| 2026.06.18 | ₩17,636 | ₩18,023 | ₩16,087 | ₩17,729 | +0.53% | 3.6만 |
|---|
| 2026.06.17 | ₩16,741 | ₩17,849 | ₩15,767 | ₩17,382 | +3.83% | 6.1만 |
|---|
| 2026.06.16 | ₩13,324 | ₩18,450 | ₩12,816 | ₩16,715 | +25.45% | 12.4만 |
|---|
| 2026.06.15 | ₩14,752 | ₩15,353 | ₩12,896 | ₩13,110 | -11.13% | 9.1만 |
|---|
| 2026.06.12 | ₩16,127 | ₩16,127 | ₩14,685 | ₩15,072 | -6.54% | 5.8만 |
|---|
| 2026.06.11 | ₩17,075 | ₩18,023 | ₩15,927 | ₩16,194 | -5.16% | 7.9만 |
|---|
| 2026.06.10 | ₩18,063 | ₩18,544 | ₩16,568 | ₩17,382 | -3.77% | 5.7만 |
|---|
| 2026.06.09 | ₩22,322 | ₩22,322 | ₩17,756 | ₩18,610 | -16.63% | 8.4만 |
|---|
| 2026.06.08 | ₩22,028 | ₩22,549 | ₩19,945 | ₩20,386 | -7.45% | 9만 |
|---|
| 2026.06.05 | ₩21,227 | ₩21,227 | ₩18,864 | ₩20,346 | -4.15% | 3.5만 |
|---|
| 2026.06.04 | ₩23,363 | ₩23,363 | ₩20,359 | ₩21,360 | -8.57% | 7.7만 |
|---|
| 2026.06.03 | ₩22,295 | ₩25,085 | ₩21,120 | ₩22,495 | +0.90% | 15.4만 |
|---|
| 2026.06.02 | ₩22,028 | ₩22,482 | ₩18,690 | ₩22,482 | +2.06% | 28.9만 |
|---|
| 2026.06.01 | ₩18,023 | ₩20,025 | ₩16,955 | ₩18,851 | +4.59% | 28.5만 |
|---|
| 2026.05.29 | ₩15,393 | ₩15,860 | ₩14,512 | ₩15,660 | +1.73% | 2.9만 |
|---|
| 2026.05.28 | ₩18,557 | ₩18,557 | ₩14,926 | ₩15,460 | -16.69% | 4.7만 |
|---|
| 2026.05.27 | ₩18,984 | ₩18,984 | ₩16,688 | ₩18,196 | -4.15% | 4.2만 |
|---|
| 2026.05.26 | ₩19,625 | ₩20,880 | ₩17,355 | ₩18,383 | -6.33% | 4.5만 |
|---|
| 2026.05.22 | ₩17,636 | ₩19,598 | ₩16,982 | ₩19,224 | +9.01% | 3.2만 |
|---|
| 2026.05.21 | ₩18,023 | ₩23,363 | ₩16,434 | ₩17,449 | -3.19% | 8.8만 |
|---|