시장 데이터를 불러오는 중
전체 종목
컴벌랜드 파마슈티컬스 과거 주가
Cumberland Pharmaceuticals Inc. - Common Stock · CPIX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cumberland Pharmaceuticals Inc. - Common Stock · CPIX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,228 | ₩9,577 | ₩8,986 | ₩9,429 | +2.18% | 3만 |
| 2026.10.08 | ₩9,188 | ₩9,483 | ₩8,463 | ₩9,362 | +1.90% | 5만 |
| 2026.10.07 | ₩9,402 | ₩9,684 | ₩9,188 | ₩9,241 | -1.71% | 2.5만 |
| 2026.10.06 | ₩9,469 | ₩9,764 | ₩9,416 | ₩9,577 | +1.13% | 2.3만 |
| 2026.10.05 | ₩9,858 | ₩9,858 | ₩9,174 | ₩9,509 | -3.54% | 5.7만 |
| 2026.10.02 | ₩10,153 | ₩10,381 | ₩9,764 | ₩9,912 | -2.38% | 2.3만 |
| 2026.10.01 | ₩10,596 | ₩10,918 | ₩9,737 | ₩10,073 | -4.94% | 7.3만 |
| 2026.09.30 | ₩10,395 | ₩10,784 | ₩10,207 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,502 |
| +1.03% |
| 1만 |
| 2026.09.29 | ₩10,435 | ₩10,596 | ₩10,193 | ₩10,261 | -1.67% | 8.9천 |
|---|
| 2026.09.28 | ₩10,207 | ₩10,556 | ₩10,140 | ₩10,354 | +1.45% | 3만 |
|---|
| 2026.09.25 | ₩10,810 | ₩10,810 | ₩10,033 | ₩10,207 | -5.58% | 4.7만 |
|---|
| 2026.09.24 | ₩10,636 | ₩11,119 | ₩10,395 | ₩10,743 | +1.01% | 4.9만 |
|---|
| 2026.09.23 | ₩10,824 | ₩11,186 | ₩10,354 | ₩10,650 | -1.61% | 7.6만 |
|---|
| 2026.09.22 | ₩10,059 | ₩11,199 | ₩10,059 | ₩10,998 | +9.33% | 7.1만 |
|---|
| 2026.09.21 | ₩9,952 | ₩10,180 | ₩9,509 | ₩10,180 | +2.29% | 3.4만 |
|---|
| 2026.09.18 | ₩9,644 | ₩9,845 | ₩9,416 | ₩9,818 | +1.81% | 2.8만 |
|---|
| 2026.09.17 | ₩9,536 | ₩10,073 | ₩9,469 | ₩9,644 | +1.13% | 7.1만 |
|---|
| 2026.09.16 | ₩8,960 | ₩9,536 | ₩8,866 | ₩9,362 | +4.49% | 9.4만 |
|---|
| 2026.09.15 | ₩8,946 | ₩9,040 | ₩8,705 | ₩8,906 | -0.45% | 2.7만 |
|---|
| 2026.09.14 | ₩8,557 | ₩9,040 | ₩8,544 | ₩8,986 | +5.02% | 2.2만 |
|---|
| 2026.09.11 | ₩8,866 | ₩9,053 | ₩8,557 | ₩8,571 | -3.33% | 1.7만 |
|---|
| 2026.09.10 | ₩8,383 | ₩8,732 | ₩8,369 | ₩8,691 | +3.68% | 4.1만 |
|---|
| 2026.09.09 | ₩8,839 | ₩9,013 | ₩8,423 | ₩8,436 | -4.55% | 2만 |
|---|
| 2026.09.08 | ₩8,933 | ₩9,228 | ₩8,678 | ₩8,879 | -0.60% | 2.8만 |
|---|
| 2026.09.04 | ₩9,053 | ₩9,255 | ₩8,919 | ₩9,107 | +0.59% | 1.4만 |
|---|
| 2026.09.03 | ₩8,745 | ₩9,094 | ₩8,597 | ₩9,053 | +3.53% | 1.8만 |
|---|
| 2026.09.02 | ₩8,946 | ₩9,067 | ₩8,423 | ₩8,745 | -2.25% | 5.7만 |
|---|
| 2026.09.01 | ₩8,986 | ₩9,268 | ₩8,611 | ₩8,799 | -2.09% | 7.8만 |
|---|
| 2026.08.31 | ₩11,012 | ₩11,401 | ₩8,825 | ₩8,973 | -18.51% | 19.1만 |
|---|
| 2026.08.28 | ₩11,669 | ₩12,286 | ₩11,320 | ₩11,347 | -2.76% | 4.8만 |
|---|
| 2026.08.27 | ₩11,991 | ₩12,326 | ₩11,213 | ₩11,602 | -3.24% | 9.1만 |
|---|
| 2026.08.26 | ₩11,696 | ₩12,447 | ₩11,495 | ₩12,031 | +2.87% | 11만 |
|---|
| 2026.08.25 | ₩10,582 | ₩11,669 | ₩10,234 | ₩11,669 | +10.27% | 11.2만 |
|---|
| 2026.08.24 | ₩10,287 | ₩10,730 | ₩10,073 | ₩10,515 | +2.22% | 2.6만 |
|---|
| 2026.08.21 | ₩10,086 | ₩10,261 | ₩9,845 | ₩10,261 | +1.73% | 3.5만 |
|---|
| 2026.08.20 | ₩10,180 | ₩10,623 | ₩10,006 | ₩10,059 | -1.19% | 13만 |
|---|
| 2026.08.19 | ₩10,287 | ₩10,556 | ₩10,153 | ₩10,261 | -0.26% | 6.9만 |
|---|
| 2026.08.18 | ₩10,180 | ₩10,730 | ₩10,180 | ₩10,234 | +0.53% | 4.1만 |
|---|
| 2026.08.17 | ₩10,301 | ₩10,810 | ₩10,167 | ₩10,301 | 0.00% | 16만 |
|---|
| 2026.08.14 | ₩10,529 | ₩10,824 | ₩10,381 | ₩10,448 | -0.76% | 5.8만 |
|---|
| 2026.08.13 | ₩10,596 | ₩10,797 | ₩10,234 | ₩10,596 | 0.00% | 8.1만 |
|---|
| 2026.08.12 | ₩10,650 | ₩10,864 | ₩10,314 | ₩10,609 | -0.38% | 7.3만 |
|---|
| 2026.08.11 | ₩10,448 | ₩10,931 | ₩10,033 | ₩10,676 | +2.18% | 7.9만 |
|---|
| 2026.08.10 | ₩10,368 | ₩11,334 | ₩10,341 | ₩10,448 | +0.78% | 4만 |
|---|
| 2026.08.07 | ₩10,368 | ₩10,717 | ₩10,126 | ₩10,462 | +0.91% | 3.4만 |
|---|
| 2026.08.06 | ₩10,100 | ₩10,354 | ₩9,429 | ₩10,301 | +1.99% | 8.2만 |
|---|
| 2026.08.05 | ₩9,805 | ₩11,038 | ₩9,805 | ₩10,126 | +3.28% | 16.8만 |
|---|
| 2026.08.04 | ₩9,603 | ₩10,569 | ₩9,523 | ₩10,422 | +8.52% | 20.2만 |
|---|
| 2026.08.03 | ₩7,511 | ₩9,684 | ₩7,243 | ₩9,630 | +28.21% | 41.6만 |
|---|
| 2026.07.31 | ₩8,906 | ₩9,188 | ₩8,611 | ₩8,960 | +0.60% | 11만 |
|---|
| 2026.07.30 | ₩8,866 | ₩9,389 | ₩8,852 | ₩9,027 | +1.82% | 3.8만 |
|---|
| 2026.07.29 | ₩9,335 | ₩9,536 | ₩8,745 | ₩8,933 | -4.31% | 5만 |
|---|
| 2026.07.28 | ₩9,496 | ₩9,590 | ₩9,000 | ₩9,134 | -3.81% | 12.4만 |
|---|
| 2026.07.27 | ₩8,678 | ₩9,657 | ₩8,463 | ₩9,429 | +8.66% | 7.2만 |
|---|
| 2026.07.24 | ₩9,349 | ₩9,456 | ₩8,450 | ₩8,866 | -5.16% | 12.3만 |
|---|
| 2026.07.23 | ₩9,040 | ₩9,456 | ₩7,712 | ₩9,375 | +3.71% | 41.9만 |
|---|
| 2026.07.22 | ₩10,354 | ₩10,717 | ₩9,402 | ₩9,550 | -7.77% | 14.8만 |
|---|
| 2026.07.21 | ₩9,872 | ₩10,810 | ₩9,724 | ₩10,529 | +6.66% | 13.7만 |
|---|
| 2026.07.20 | ₩9,496 | ₩10,502 | ₩9,496 | ₩9,791 | +3.11% | 12만 |
|---|
| 2026.07.17 | ₩10,354 | ₩10,489 | ₩9,013 | ₩9,174 | -11.40% | 24만 |
|---|
| 2026.07.16 | ₩10,663 | ₩10,851 | ₩10,059 | ₩10,274 | -3.65% | 10.7만 |
|---|
| 2026.07.15 | ₩9,389 | ₩10,596 | ₩9,389 | ₩10,462 | +11.43% | 10.6만 |
|---|
| 2026.07.14 | ₩8,852 | ₩9,845 | ₩8,450 | ₩9,375 | +5.91% | 12.2만 |
|---|
| 2026.07.13 | ₩7,980 | ₩9,107 | ₩7,833 | ₩8,772 | +9.92% | 33.7만 |
|---|
| 2026.07.10 | ₩8,141 | ₩8,249 | ₩7,726 | ₩7,954 | -2.31% | 4.8만 |
|---|
| 2026.07.09 | ₩8,168 | ₩8,222 | ₩7,927 | ₩8,101 | -0.82% | 3만 |
|---|
| 2026.07.08 | ₩8,436 | ₩8,504 | ₩7,927 | ₩8,383 | -0.64% | 4.1만 |
|---|
| 2026.07.07 | ₩8,343 | ₩8,436 | ₩8,168 | ₩8,436 | +1.13% | 3.2만 |
|---|
| 2026.07.06 | ₩8,450 | ₩9,053 | ₩8,101 | ₩8,262 | -2.22% | 4.7만 |
|---|
| 2026.07.02 | ₩9,590 | ₩9,872 | ₩8,208 | ₩8,544 | -10.91% | 11.1만 |
|---|
| 2026.07.01 | ₩8,638 | ₩9,670 | ₩8,557 | ₩9,563 | +10.71% | 7만 |
|---|
| 2026.06.30 | ₩9,147 | ₩9,214 | ₩8,691 | ₩8,691 | -4.99% | 3.9만 |
|---|
| 2026.06.29 | ₩9,053 | ₩9,295 | ₩8,879 | ₩9,174 | +1.33% | 5만 |
|---|
| 2026.06.26 | ₩7,994 | ₩9,053 | ₩7,994 | ₩9,053 | +13.26% | 9.3만 |
|---|
| 2026.06.25 | ₩8,249 | ₩8,329 | ₩7,994 | ₩7,994 | -3.09% | 3만 |
|---|
| 2026.06.24 | ₩7,739 | ₩8,115 | ₩7,739 | ₩8,115 | +4.85% | 6.4만 |
|---|
| 2026.06.23 | ₩7,498 | ₩7,980 | ₩7,377 | ₩7,819 | +4.29% | 5.2만 |
|---|
| 2026.06.22 | ₩7,726 | ₩7,927 | ₩7,444 | ₩7,471 | -3.30% | 5만 |
|---|
| 2026.06.18 | ₩7,645 | ₩7,712 | ₩7,323 | ₩7,672 | +0.35% | 4만 |
|---|
| 2026.06.17 | ₩7,578 | ₩7,726 | ₩7,511 | ₩7,524 | -0.71% | 3.1만 |
|---|
| 2026.06.16 | ₩7,538 | ₩7,685 | ₩7,296 | ₩7,605 | +0.89% | 3.4만 |
|---|
| 2026.06.15 | ₩7,538 | ₩7,605 | ₩7,390 | ₩7,511 | -0.36% | 2.7만 |
|---|
| 2026.06.12 | ₩7,632 | ₩7,806 | ₩7,417 | ₩7,511 | -1.58% | 3.2만 |
|---|
| 2026.06.11 | ₩7,363 | ₩7,793 | ₩7,363 | ₩7,605 | +3.28% | 2.9만 |
|---|
| 2026.06.10 | ₩7,645 | ₩7,712 | ₩7,296 | ₩7,350 | -3.86% | 8만 |
|---|
| 2026.06.09 | ₩7,860 | ₩8,048 | ₩7,591 | ₩7,672 | -2.39% | 5.3만 |
|---|
| 2026.06.08 | ₩7,806 | ₩8,182 | ₩7,645 | ₩7,860 | +0.69% | 4만 |
|---|
| 2026.06.05 | ₩7,766 | ₩7,887 | ₩7,457 | ₩7,779 | +0.17% | 6.2만 |
|---|
| 2026.06.04 | ₩7,659 | ₩8,088 | ₩7,524 | ₩7,833 | +2.28% | 2.3만 |
|---|
| 2026.06.03 | ₩7,659 | ₩7,726 | ₩7,243 | ₩7,524 | -1.75% | 3.8만 |
|---|
| 2026.06.02 | ₩7,484 | ₩8,034 | ₩7,484 | ₩7,739 | +3.41% | 10.7만 |
|---|
| 2026.06.01 | ₩8,182 | ₩8,208 | ₩7,350 | ₩7,645 | -6.56% | 11.1만 |
|---|
| 2026.05.29 | ₩8,021 | ₩8,410 | ₩8,021 | ₩8,249 | +2.84% | 4.8만 |
|---|
| 2026.05.28 | ₩7,940 | ₩8,249 | ₩7,726 | ₩8,021 | +1.01% | 50.4만 |
|---|
| 2026.05.27 | ₩7,739 | ₩8,007 | ₩7,591 | ₩7,860 | +1.56% | 2.6만 |
|---|
| 2026.05.26 | ₩8,007 | ₩8,866 | ₩7,685 | ₩7,739 | -3.35% | 31.8만 |
|---|
| 2026.05.22 | ₩7,296 | ₩7,994 | ₩7,296 | ₩7,873 | +7.90% | 11.8만 |
|---|
| 2026.05.21 | ₩7,350 | ₩7,605 | ₩7,256 | ₩7,390 | +0.55% | 12.2만 |
|---|
| 2026.05.20 | ₩7,176 | ₩7,524 | ₩7,068 | ₩7,417 | +3.36% | 9.4만 |
|---|
| 2026.05.19 | ₩6,814 | ₩7,296 | ₩6,800 | ₩7,256 | +6.50% | 11.4만 |
|---|
| 2026.05.18 | ₩7,176 | ₩7,310 | ₩6,746 | ₩6,867 | -4.30% | 19.1만 |
|---|
| 2026.05.15 | ₩6,425 | ₩7,404 | ₩6,425 | ₩7,337 | +14.20% | 29만 |
|---|
| 2026.05.14 | ₩6,451 | ₩6,666 | ₩6,290 | ₩6,599 | +2.29% | 11.7만 |
|---|
| 2026.05.13 | ₩6,076 | ₩6,559 | ₩5,861 | ₩6,505 | +7.06% | 11.1만 |
|---|
| 2026.05.12 | ₩6,089 | ₩6,210 | ₩6,009 | ₩6,076 | -0.22% | 8만 |
|---|
| 2026.05.11 | ₩6,089 | ₩6,264 | ₩5,942 | ₩6,130 | +0.66% | 7.8만 |
|---|
| 2026.05.08 | ₩5,767 | ₩6,451 | ₩5,767 | ₩6,277 | +8.84% | 22.2만 |
|---|
| 2026.05.07 | ₩5,808 | ₩5,808 | ₩5,553 | ₩5,754 | -0.92% | 18만 |
|---|
| 2026.05.06 | ₩6,049 | ₩6,331 | ₩5,834 | ₩5,861 | -3.10% | 19.4만 |
|---|
| 2026.05.05 | ₩6,009 | ₩6,371 | ₩6,009 | ₩6,103 | +1.56% | 32.3만 |
|---|
| 2026.05.04 | ₩5,687 | ₩6,170 | ₩5,606 | ₩6,076 | +6.84% | 23.7만 |
|---|
| 2026.05.01 | ₩5,660 | ₩5,848 | ₩5,459 | ₩5,848 | +3.32% | 16.5만 |
|---|
| 2026.04.30 | ₩5,647 | ₩5,848 | ₩5,606 | ₩5,620 | -0.48% | 29.7만 |
|---|
| 2026.04.29 | ₩5,593 | ₩5,714 | ₩5,486 | ₩5,647 | +0.96% | 25.6만 |
|---|
| 2026.04.28 | ₩5,633 | ₩5,808 | ₩5,405 | ₩5,741 | +1.90% | 39.5만 |
|---|
| 2026.04.27 | ₩5,486 | ₩5,754 | ₩5,419 | ₩5,620 | +2.44% | 56.1만 |
|---|
| 2026.04.24 | ₩5,258 | ₩5,700 | ₩5,070 | ₩5,445 | +3.57% | 176.6만 |
|---|
| 2026.04.23 | ₩7,672 | ₩8,101 | ₩4,909 | ₩5,231 | -31.82% | 5237.2만 |
|---|
| 2026.04.22 | ₩4,158 | ₩4,185 | ₩3,997 | ₩4,091 | -1.61% | 10.3만 |
|---|
| 2026.04.21 | ₩4,292 | ₩4,305 | ₩3,997 | ₩4,091 | -4.69% | 5.1만 |
|---|
| 2026.04.20 | ₩4,265 | ₩4,453 | ₩4,198 | ₩4,225 | -0.94% | 2.2만 |
|---|
| 2026.04.17 | ₩4,185 | ₩4,359 | ₩4,185 | ₩4,332 | +3.53% | 2.2만 |
|---|
| 2026.04.16 | ₩4,346 | ₩4,533 | ₩4,118 | ₩4,144 | -4.63% | 6.3만 |
|---|
| 2026.04.15 | ₩4,198 | ₩4,332 | ₩4,051 | ₩4,292 | +2.24% | 5.5만 |
|---|
| 2026.04.14 | ₩4,171 | ₩4,386 | ₩4,077 | ₩4,265 | +2.25% | 10.5만 |
|---|
| 2026.04.13 | ₩4,225 | ₩4,372 | ₩4,118 | ₩4,185 | -0.95% | 1.6만 |
|---|
| 2026.04.10 | ₩4,158 | ₩4,185 | ₩4,091 | ₩4,144 | -0.32% | 1.8만 |
|---|
| 2026.04.09 | ₩4,265 | ₩4,292 | ₩4,144 | ₩4,171 | -2.20% | 1.7만 |
|---|
| 2026.04.08 | ₩4,158 | ₩4,346 | ₩4,118 | ₩4,212 | +1.29% | 2.5만 |
|---|
| 2026.04.07 | ₩4,171 | ₩4,171 | ₩4,051 | ₩4,118 | -1.29% | 3.6만 |
|---|
| 2026.04.06 | ₩4,252 | ₩4,346 | ₩4,158 | ₩4,158 | -2.21% | 3만 |
|---|
| 2026.04.02 | ₩4,144 | ₩4,332 | ₩4,024 | ₩4,252 | +2.59% | 8.1만 |
|---|
| 2026.04.01 | ₩4,413 | ₩4,466 | ₩4,158 | ₩4,158 | -5.78% | 5.2만 |
|---|
| 2026.03.31 | ₩4,292 | ₩4,399 | ₩4,225 | ₩4,359 | +1.56% | 4만 |
|---|
| 2026.03.30 | ₩4,185 | ₩4,372 | ₩4,104 | ₩4,185 | 0.00% | 3.6만 |
|---|
| 2026.03.27 | ₩4,292 | ₩5,285 | ₩4,064 | ₩4,118 | -4.06% | 5.5만 |
|---|
| 2026.03.26 | ₩4,359 | ₩4,520 | ₩4,171 | ₩4,346 | -0.31% | 5.1만 |
|---|
| 2026.03.25 | ₩4,104 | ₩4,574 | ₩4,064 | ₩4,493 | +9.48% | 2.7만 |
|---|
| 2026.03.24 | ₩3,943 | ₩4,279 | ₩3,943 | ₩4,198 | +6.46% | 2.1만 |
|---|
| 2026.03.23 | ₩3,809 | ₩4,118 | ₩3,809 | ₩4,091 | +7.39% | 2만 |
|---|
| 2026.03.20 | ₩3,796 | ₩3,849 | ₩3,702 | ₩3,796 | 0.00% | 5.3만 |
|---|
| 2026.03.19 | ₩3,796 | ₩3,957 | ₩3,608 | ₩3,863 | +1.77% | 13만 |
|---|
| 2026.03.18 | ₩4,064 | ₩4,292 | ₩3,715 | ₩3,755 | -7.59% | 11.4만 |
|---|
| 2026.03.17 | ₩4,104 | ₩4,533 | ₩3,997 | ₩4,037 | -1.63% | 13.1만 |
|---|
| 2026.03.16 | ₩4,064 | ₩4,265 | ₩4,064 | ₩4,104 | +0.99% | 2.9만 |
|---|
| 2026.03.13 | ₩4,158 | ₩4,212 | ₩3,957 | ₩4,077 | -1.94% | 6.5만 |
|---|
| 2026.03.12 | ₩4,051 | ₩4,185 | ₩4,051 | ₩4,144 | +2.32% | 5만 |
|---|
| 2026.03.11 | ₩4,466 | ₩4,466 | ₩4,064 | ₩4,131 | -7.51% | 13만 |
|---|
| 2026.03.10 | ₩4,520 | ₩4,547 | ₩4,225 | ₩4,238 | -6.23% | 5.6만 |
|---|
| 2026.03.09 | ₩4,614 | ₩4,761 | ₩4,426 | ₩4,574 | -0.87% | 13.1만 |
|---|
| 2026.03.06 | ₩4,681 | ₩4,815 | ₩4,520 | ₩4,694 | +0.29% | 5.2만 |
|---|
| 2026.03.05 | ₩4,922 | ₩5,043 | ₩4,708 | ₩4,721 | -4.09% | 9.2만 |
|---|
| 2026.03.04 | ₩6,143 | ₩6,143 | ₩4,869 | ₩4,922 | -19.87% | 51만 |
|---|
| 2026.03.03 | ₩6,317 | ₩6,438 | ₩6,022 | ₩6,143 | -2.76% | 24.9만 |
|---|
| 2026.03.02 | ₩6,532 | ₩6,746 | ₩6,358 | ₩6,492 | -0.62% | 12.9만 |
|---|
| 2026.02.27 | ₩5,955 | ₩6,612 | ₩5,794 | ₩6,599 | +10.81% | 20.2만 |
|---|
| 2026.02.26 | ₩5,499 | ₩6,062 | ₩5,459 | ₩6,009 | +9.27% | 20.2만 |
|---|
| 2026.02.25 | ₩5,365 | ₩5,513 | ₩5,271 | ₩5,499 | +2.50% | 13.2만 |
|---|
| 2026.02.24 | ₩5,298 | ₩5,311 | ₩5,110 | ₩5,258 | -0.76% | 9.4만 |
|---|
| 2026.02.23 | ₩5,244 | ₩5,285 | ₩5,057 | ₩5,150 | -1.79% | 6.9만 |
|---|
| 2026.02.20 | ₩5,244 | ₩5,271 | ₩5,097 | ₩5,231 | -0.26% | 11.5만 |
|---|
| 2026.02.19 | ₩5,177 | ₩5,325 | ₩5,097 | ₩5,244 | +1.30% | 12.6만 |
|---|
| 2026.02.18 | ₩5,177 | ₩5,298 | ₩5,070 | ₩5,258 | +1.55% | 14.9만 |
|---|
| 2026.02.17 | ₩5,124 | ₩5,325 | ₩5,110 | ₩5,164 | +0.79% | 11.2만 |
|---|
| 2026.02.13 | ₩5,124 | ₩5,298 | ₩5,043 | ₩5,204 | +1.57% | 12.3만 |
|---|
| 2026.02.12 | ₩5,177 | ₩5,231 | ₩4,936 | ₩5,083 | -1.81% | 14.1만 |
|---|
| 2026.02.11 | ₩5,177 | ₩5,258 | ₩5,110 | ₩5,191 | +0.26% | 5.6만 |
|---|
| 2026.02.10 | ₩5,124 | ₩5,298 | ₩4,976 | ₩5,177 | +1.05% | 12.6만 |
|---|
| 2026.02.09 | ₩5,285 | ₩5,311 | ₩5,043 | ₩5,164 | -2.28% | 9.4만 |
|---|
| 2026.02.06 | ₩4,748 | ₩5,338 | ₩4,748 | ₩5,244 | +10.45% | 10.3만 |
|---|
| 2026.02.05 | ₩5,177 | ₩5,177 | ₩4,815 | ₩4,815 | -6.99% | 19.4만 |
|---|
| 2026.02.04 | ₩5,499 | ₩5,526 | ₩4,989 | ₩5,285 | -3.90% | 97.2만 |
|---|
| 2026.02.03 | ₩5,137 | ₩5,338 | ₩5,030 | ₩5,083 | -1.04% | 22.8만 |
|---|
| 2026.02.02 | ₩5,030 | ₩5,392 | ₩5,003 | ₩5,177 | +2.93% | 23.9만 |
|---|
| 2026.01.30 | ₩4,802 | ₩5,325 | ₩4,802 | ₩5,030 | +4.75% | 22.9만 |
|---|
| 2026.01.29 | ₩5,124 | ₩5,124 | ₩4,842 | ₩4,963 | -3.14% | 9.5만 |
|---|
| 2026.01.28 | ₩5,030 | ₩5,352 | ₩4,922 | ₩5,137 | +2.13% | 25.9만 |
|---|
| 2026.01.27 | ₩4,909 | ₩5,217 | ₩4,909 | ₩5,016 | +2.19% | 8.6만 |
|---|
| 2026.01.26 | ₩5,258 | ₩5,311 | ₩4,976 | ₩5,030 | -4.34% | 14.9만 |
|---|
| 2026.01.23 | ₩5,472 | ₩5,580 | ₩5,217 | ₩5,271 | -3.68% | 21.3만 |
|---|
| 2026.01.22 | ₩5,875 | ₩6,143 | ₩5,150 | ₩5,419 | -7.76% | 29.3만 |
|---|
| 2026.01.21 | ₩6,518 | ₩6,518 | ₩5,781 | ₩5,875 | -9.88% | 14.2만 |
|---|
| 2026.01.20 | ₩6,197 | ₩6,518 | ₩6,170 | ₩6,331 | +2.16% | 14.2만 |
|---|
| 2026.01.16 | ₩6,425 | ₩6,599 | ₩6,143 | ₩6,237 | -2.92% | 20.9만 |
|---|
| 2026.01.15 | ₩6,465 | ₩6,559 | ₩6,170 | ₩6,384 | -1.24% | 21.5만 |
|---|
| 2026.01.14 | ₩6,223 | ₩6,814 | ₩6,062 | ₩6,545 | +5.17% | 23.7만 |
|---|
| 2026.01.13 | ₩6,626 | ₩6,666 | ₩6,156 | ₩6,277 | -5.26% | 9.6만 |
|---|
| 2026.01.12 | ₩6,666 | ₩6,773 | ₩6,264 | ₩6,331 | -5.03% | 25.2만 |
|---|
| 2026.01.09 | ₩6,223 | ₩6,666 | ₩6,076 | ₩6,639 | +6.68% | 26.1만 |
|---|
| 2026.01.08 | ₩6,894 | ₩6,974 | ₩6,250 | ₩6,478 | -6.03% | 20만 |
|---|
| 2026.01.07 | ₩6,478 | ₩7,216 | ₩6,290 | ₩6,961 | +7.45% | 36.5만 |
|---|
| 2026.01.06 | ₩5,392 | ₩6,505 | ₩5,338 | ₩6,331 | +17.41% | 36만 |
|---|
| 2026.01.05 | ₩5,378 | ₩5,714 | ₩5,137 | ₩5,365 | -0.25% | 24만 |
|---|
| 2026.01.02 | ₩5,325 | ₩5,513 | ₩5,097 | ₩5,338 | +0.25% | 19.5만 |
|---|
| 2025.12.31 | ₩5,298 | ₩5,513 | ₩5,043 | ₩5,338 | +0.76% | 24.1만 |
|---|
| 2025.12.30 | ₩5,392 | ₩5,513 | ₩5,070 | ₩5,311 | -1.49% | 38만 |
|---|
| 2025.12.29 | ₩5,499 | ₩5,526 | ₩5,177 | ₩5,459 | -0.73% | 12.3만 |
|---|
| 2025.12.26 | ₩5,539 | ₩5,727 | ₩5,432 | ₩5,526 | -0.24% | 11.9만 |
|---|
| 2025.12.24 | ₩5,754 | ₩5,754 | ₩5,539 | ₩5,633 | -2.10% | 5.1만 |
|---|
| 2025.12.23 | ₩5,808 | ₩5,808 | ₩5,271 | ₩5,714 | -1.62% | 28.5만 |
|---|
| 2025.12.22 | ₩5,928 | ₩6,156 | ₩5,526 | ₩5,834 | -1.58% | 11만 |
|---|
| 2025.12.19 | ₩5,928 | ₩6,116 | ₩5,204 | ₩5,915 | -0.23% | 32.4만 |
|---|
| 2025.12.18 | ₩5,298 | ₩6,116 | ₩5,298 | ₩5,875 | +10.89% | 39.4만 |
|---|
| 2025.12.17 | ₩4,815 | ₩5,499 | ₩4,735 | ₩5,217 | +8.36% | 54.6만 |
|---|
| 2025.12.16 | ₩3,957 | ₩4,976 | ₩3,957 | ₩4,788 | +21.02% | 60.2만 |
|---|
| 2025.12.15 | ₩3,474 | ₩4,292 | ₩3,460 | ₩3,984 | +14.67% | 73.8만 |
|---|
| 2025.12.12 | ₩3,367 | ₩3,568 | ₩3,246 | ₩3,393 | +0.80% | 10.3만 |
|---|
| 2025.12.11 | ₩3,380 | ₩3,541 | ₩3,259 | ₩3,340 | -1.19% | 16.2만 |
|---|
| 2025.12.10 | ₩3,058 | ₩3,662 | ₩3,058 | ₩3,353 | +9.65% | 22.4만 |
|---|
| 2025.12.09 | ₩2,911 | ₩3,192 | ₩2,911 | ₩3,031 | +4.15% | 13.4만 |
|---|
| 2025.12.08 | ₩3,232 | ₩3,313 | ₩2,911 | ₩2,911 | -9.96% | 17.2만 |
|---|
| 2025.12.05 | ₩3,071 | ₩3,246 | ₩2,991 | ₩3,206 | +4.37% | 4.2만 |
|---|
| 2025.12.04 | ₩3,071 | ₩3,192 | ₩3,018 | ₩3,152 | +2.62% | 10.2만 |
|---|
| 2025.12.03 | ₩3,018 | ₩3,206 | ₩2,951 | ₩3,058 | +1.33% | 13.6만 |
|---|
| 2025.12.02 | ₩2,951 | ₩3,098 | ₩2,884 | ₩2,897 | -1.82% | 5.2만 |
|---|
| 2025.12.01 | ₩3,071 | ₩3,313 | ₩2,830 | ₩2,911 | -5.24% | 15.2만 |
|---|
| 2025.11.28 | ₩2,991 | ₩3,487 | ₩2,991 | ₩3,031 | +1.35% | 3.8만 |
|---|
| 2025.11.26 | ₩2,897 | ₩2,991 | ₩2,843 | ₩2,964 | +2.31% | 4.4만 |
|---|
| 2025.11.25 | ₩2,776 | ₩2,978 | ₩2,763 | ₩2,830 | +1.93% | 1.9만 |
|---|
| 2025.11.24 | ₩2,683 | ₩2,897 | ₩2,683 | ₩2,776 | +3.50% | 2.7만 |
|---|
| 2025.11.21 | ₩2,589 | ₩2,709 | ₩2,575 | ₩2,669 | +3.11% | 5만 |
|---|
| 2025.11.20 | ₩2,562 | ₩2,696 | ₩2,522 | ₩2,562 | 0.00% | 6.8만 |
|---|
| 2025.11.19 | ₩2,575 | ₩2,736 | ₩2,575 | ₩2,575 | 0.00% | 7.3만 |
|---|
| 2025.11.18 | ₩2,481 | ₩2,736 | ₩2,481 | ₩2,642 | +6.49% | 5.3만 |
|---|
| 2025.11.17 | ₩2,924 | ₩2,937 | ₩2,548 | ₩2,548 | -12.84% | 15.4만 |
|---|
| 2025.11.14 | ₩2,803 | ₩2,991 | ₩2,750 | ₩2,830 | +0.96% | 4.9만 |
|---|
| 2025.11.13 | ₩2,884 | ₩2,924 | ₩2,709 | ₩2,803 | -2.79% | 4.3만 |
|---|
| 2025.11.12 | ₩2,615 | ₩2,951 | ₩2,589 | ₩2,870 | +9.74% | 6.7만 |
|---|
| 2025.11.11 | ₩2,669 | ₩2,991 | ₩2,656 | ₩2,683 | +0.50% | 12.6만 |
|---|
| 2025.11.10 | ₩2,803 | ₩2,884 | ₩2,629 | ₩2,656 | -5.26% | 8.7만 |
|---|
| 2025.11.07 | ₩3,018 | ₩3,018 | ₩2,803 | ₩2,857 | -5.33% | 6.1만 |
|---|
| 2025.11.06 | ₩3,045 | ₩3,125 | ₩2,924 | ₩2,937 | -3.52% | 6.2만 |
|---|
| 2025.11.05 | ₩3,474 | ₩3,568 | ₩3,071 | ₩3,125 | -10.04% | 10.9만 |
|---|
| 2025.11.04 | ₩3,595 | ₩3,836 | ₩3,568 | ₩3,568 | -0.75% | 4.4만 |
|---|
| 2025.11.03 | ₩3,970 | ₩4,010 | ₩3,541 | ₩3,702 | -6.76% | 15.6만 |
|---|
| 2025.10.31 | ₩4,560 | ₩4,560 | ₩3,970 | ₩4,010 | -12.06% | 10.1만 |
|---|
| 2025.10.30 | ₩4,305 | ₩4,426 | ₩4,225 | ₩4,305 | 0.00% | 1.6만 |
|---|
| 2025.10.29 | ₩4,372 | ₩4,399 | ₩4,265 | ₩4,359 | -0.31% | 1.1만 |
|---|
| 2025.10.28 | ₩4,265 | ₩4,533 | ₩4,265 | ₩4,426 | +3.77% | 2만 |
|---|
| 2025.10.27 | ₩4,735 | ₩4,735 | ₩4,279 | ₩4,279 | -9.63% | 9.3만 |
|---|
| 2025.10.24 | ₩4,748 | ₩4,748 | ₩4,600 | ₩4,681 | -1.41% | 1.2만 |
|---|
| 2025.10.23 | ₩4,641 | ₩4,708 | ₩4,574 | ₩4,708 | +1.45% | 2.1만 |
|---|
| 2025.10.22 | ₩4,896 | ₩4,896 | ₩4,587 | ₩4,641 | -5.21% | 3.1만 |
|---|
| 2025.10.21 | ₩4,842 | ₩4,936 | ₩4,721 | ₩4,882 | +0.83% | 2.7만 |
|---|
| 2025.10.20 | ₩4,560 | ₩4,936 | ₩4,520 | ₩4,775 | +4.71% | 5.4만 |
|---|
| 2025.10.17 | ₩4,627 | ₩4,775 | ₩4,520 | ₩4,614 | -0.29% | 1.4만 |
|---|
| 2025.10.16 | ₩4,614 | ₩4,721 | ₩4,560 | ₩4,627 | +0.29% | 2.3만 |
|---|
| 2025.10.15 | ₩4,533 | ₩4,627 | ₩4,426 | ₩4,614 | +1.78% | 3.2만 |
|---|
| 2025.10.14 | ₩4,668 | ₩4,668 | ₩4,413 | ₩4,533 | -2.87% | 2.2만 |
|---|
| 2025.10.13 | ₩4,668 | ₩4,775 | ₩4,480 | ₩4,507 | -3.45% | 2.3만 |
|---|
| 2025.10.10 | ₩4,735 | ₩4,949 | ₩4,426 | ₩4,627 | -2.27% | 4.2만 |
|---|