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 | ₩9,225 | ₩9,574 | ₩8,984 | ₩9,427 | +2.18% | 3만 |
| 2026.10.08 | ₩9,185 | ₩9,480 | ₩8,461 | ₩9,359 | +1.90% | 5만 |
| 2026.10.07 | ₩9,400 | ₩9,681 | ₩9,185 | ₩9,239 | -1.71% | 2.5만 |
| 2026.10.06 | ₩9,467 | ₩9,762 | ₩9,413 | ₩9,574 | +1.13% | 2.3만 |
| 2026.10.05 | ₩9,856 | ₩9,856 | ₩9,172 | ₩9,507 | -3.54% | 5.7만 |
| 2026.10.02 | ₩10,151 | ₩10,379 | ₩9,762 | ₩9,909 | -2.38% | 2.3만 |
| 2026.10.01 | ₩10,593 | ₩10,915 | ₩9,735 | ₩10,070 | -4.94% | 7.3만 |
| 2026.09.30 | ₩10,392 | ₩10,781 | ₩10,204 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,499 |
| +1.03% |
| 1만 |
| 2026.09.29 | ₩10,432 | ₩10,593 | ₩10,191 | ₩10,258 | -1.67% | 8.9천 |
|---|
| 2026.09.28 | ₩10,204 | ₩10,553 | ₩10,137 | ₩10,352 | +1.45% | 3만 |
|---|
| 2026.09.25 | ₩10,808 | ₩10,808 | ₩10,030 | ₩10,204 | -5.58% | 4.7만 |
|---|
| 2026.09.24 | ₩10,633 | ₩11,116 | ₩10,392 | ₩10,741 | +1.01% | 4.9만 |
|---|
| 2026.09.23 | ₩10,821 | ₩11,183 | ₩10,352 | ₩10,647 | -1.61% | 7.6만 |
|---|
| 2026.09.22 | ₩10,057 | ₩11,197 | ₩10,057 | ₩10,995 | +9.33% | 7.1만 |
|---|
| 2026.09.21 | ₩9,949 | ₩10,177 | ₩9,507 | ₩10,177 | +2.29% | 3.4만 |
|---|
| 2026.09.18 | ₩9,641 | ₩9,842 | ₩9,413 | ₩9,815 | +1.81% | 2.8만 |
|---|
| 2026.09.17 | ₩9,534 | ₩10,070 | ₩9,467 | ₩9,641 | +1.13% | 7.1만 |
|---|
| 2026.09.16 | ₩8,957 | ₩9,534 | ₩8,863 | ₩9,359 | +4.49% | 9.4만 |
|---|
| 2026.09.15 | ₩8,944 | ₩9,038 | ₩8,702 | ₩8,904 | -0.45% | 2.7만 |
|---|
| 2026.09.14 | ₩8,555 | ₩9,038 | ₩8,542 | ₩8,984 | +5.02% | 2.2만 |
|---|
| 2026.09.11 | ₩8,863 | ₩9,051 | ₩8,555 | ₩8,568 | -3.33% | 1.7만 |
|---|
| 2026.09.10 | ₩8,381 | ₩8,729 | ₩8,367 | ₩8,689 | +3.68% | 4.1만 |
|---|
| 2026.09.09 | ₩8,837 | ₩9,011 | ₩8,421 | ₩8,434 | -4.55% | 2만 |
|---|
| 2026.09.08 | ₩8,930 | ₩9,225 | ₩8,676 | ₩8,877 | -0.60% | 2.8만 |
|---|
| 2026.09.04 | ₩9,051 | ₩9,252 | ₩8,917 | ₩9,105 | +0.59% | 1.4만 |
|---|
| 2026.09.03 | ₩8,743 | ₩9,091 | ₩8,595 | ₩9,051 | +3.53% | 1.8만 |
|---|
| 2026.09.02 | ₩8,944 | ₩9,064 | ₩8,421 | ₩8,743 | -2.25% | 5.7만 |
|---|
| 2026.09.01 | ₩8,984 | ₩9,266 | ₩8,609 | ₩8,796 | -2.09% | 7.8만 |
|---|
| 2026.08.31 | ₩11,009 | ₩11,398 | ₩8,823 | ₩8,971 | -18.51% | 19.1만 |
|---|
| 2026.08.28 | ₩11,666 | ₩12,283 | ₩11,317 | ₩11,344 | -2.76% | 4.8만 |
|---|
| 2026.08.27 | ₩11,988 | ₩12,323 | ₩11,210 | ₩11,599 | -3.24% | 9.1만 |
|---|
| 2026.08.26 | ₩11,693 | ₩12,444 | ₩11,492 | ₩12,028 | +2.87% | 11만 |
|---|
| 2026.08.25 | ₩10,580 | ₩11,666 | ₩10,231 | ₩11,666 | +10.27% | 11.2만 |
|---|
| 2026.08.24 | ₩10,285 | ₩10,727 | ₩10,070 | ₩10,513 | +2.22% | 2.6만 |
|---|
| 2026.08.21 | ₩10,084 | ₩10,258 | ₩9,842 | ₩10,258 | +1.73% | 3.5만 |
|---|
| 2026.08.20 | ₩10,177 | ₩10,620 | ₩10,003 | ₩10,057 | -1.19% | 13만 |
|---|
| 2026.08.19 | ₩10,285 | ₩10,553 | ₩10,151 | ₩10,258 | -0.26% | 6.9만 |
|---|
| 2026.08.18 | ₩10,177 | ₩10,727 | ₩10,177 | ₩10,231 | +0.53% | 4.1만 |
|---|
| 2026.08.17 | ₩10,298 | ₩10,808 | ₩10,164 | ₩10,298 | 0.00% | 16만 |
|---|
| 2026.08.14 | ₩10,526 | ₩10,821 | ₩10,379 | ₩10,446 | -0.76% | 5.8만 |
|---|
| 2026.08.13 | ₩10,593 | ₩10,794 | ₩10,231 | ₩10,593 | 0.00% | 8.1만 |
|---|
| 2026.08.12 | ₩10,647 | ₩10,861 | ₩10,312 | ₩10,607 | -0.38% | 7.3만 |
|---|
| 2026.08.11 | ₩10,446 | ₩10,928 | ₩10,030 | ₩10,674 | +2.18% | 7.9만 |
|---|
| 2026.08.10 | ₩10,365 | ₩11,331 | ₩10,338 | ₩10,446 | +0.78% | 4만 |
|---|
| 2026.08.07 | ₩10,365 | ₩10,714 | ₩10,124 | ₩10,459 | +0.91% | 3.4만 |
|---|
| 2026.08.06 | ₩10,097 | ₩10,352 | ₩9,427 | ₩10,298 | +1.99% | 8.2만 |
|---|
| 2026.08.05 | ₩9,802 | ₩11,036 | ₩9,802 | ₩10,124 | +3.28% | 16.8만 |
|---|
| 2026.08.04 | ₩9,601 | ₩10,566 | ₩9,520 | ₩10,419 | +8.52% | 20.2만 |
|---|
| 2026.08.03 | ₩7,509 | ₩9,681 | ₩7,241 | ₩9,628 | +28.21% | 41.6만 |
|---|
| 2026.07.31 | ₩8,904 | ₩9,185 | ₩8,609 | ₩8,957 | +0.60% | 11만 |
|---|
| 2026.07.30 | ₩8,863 | ₩9,386 | ₩8,850 | ₩9,024 | +1.82% | 3.8만 |
|---|
| 2026.07.29 | ₩9,333 | ₩9,534 | ₩8,743 | ₩8,930 | -4.31% | 5만 |
|---|
| 2026.07.28 | ₩9,494 | ₩9,587 | ₩8,997 | ₩9,132 | -3.81% | 12.4만 |
|---|
| 2026.07.27 | ₩8,676 | ₩9,654 | ₩8,461 | ₩9,427 | +8.66% | 7.2만 |
|---|
| 2026.07.24 | ₩9,346 | ₩9,453 | ₩8,448 | ₩8,863 | -5.16% | 12.3만 |
|---|
| 2026.07.23 | ₩9,038 | ₩9,453 | ₩7,710 | ₩9,373 | +3.71% | 41.9만 |
|---|
| 2026.07.22 | ₩10,352 | ₩10,714 | ₩9,400 | ₩9,547 | -7.77% | 14.8만 |
|---|
| 2026.07.21 | ₩9,869 | ₩10,808 | ₩9,722 | ₩10,526 | +6.66% | 13.7만 |
|---|
| 2026.07.20 | ₩9,494 | ₩10,499 | ₩9,494 | ₩9,789 | +3.11% | 12만 |
|---|
| 2026.07.17 | ₩10,352 | ₩10,486 | ₩9,011 | ₩9,172 | -11.40% | 24만 |
|---|
| 2026.07.16 | ₩10,660 | ₩10,848 | ₩10,057 | ₩10,271 | -3.65% | 10.7만 |
|---|
| 2026.07.15 | ₩9,386 | ₩10,593 | ₩9,386 | ₩10,459 | +11.43% | 10.6만 |
|---|
| 2026.07.14 | ₩8,850 | ₩9,842 | ₩8,448 | ₩9,373 | +5.91% | 12.2만 |
|---|
| 2026.07.13 | ₩7,978 | ₩9,105 | ₩7,831 | ₩8,769 | +9.92% | 33.7만 |
|---|
| 2026.07.10 | ₩8,139 | ₩8,247 | ₩7,724 | ₩7,952 | -2.31% | 4.8만 |
|---|
| 2026.07.09 | ₩8,166 | ₩8,220 | ₩7,925 | ₩8,099 | -0.82% | 3만 |
|---|
| 2026.07.08 | ₩8,434 | ₩8,501 | ₩7,925 | ₩8,381 | -0.64% | 4.1만 |
|---|
| 2026.07.07 | ₩8,340 | ₩8,434 | ₩8,166 | ₩8,434 | +1.13% | 3.2만 |
|---|
| 2026.07.06 | ₩8,448 | ₩9,051 | ₩8,099 | ₩8,260 | -2.22% | 4.7만 |
|---|
| 2026.07.02 | ₩9,587 | ₩9,869 | ₩8,206 | ₩8,542 | -10.91% | 11.1만 |
|---|
| 2026.07.01 | ₩8,635 | ₩9,668 | ₩8,555 | ₩9,561 | +10.71% | 7만 |
|---|
| 2026.06.30 | ₩9,145 | ₩9,212 | ₩8,689 | ₩8,689 | -4.99% | 3.9만 |
|---|
| 2026.06.29 | ₩9,051 | ₩9,292 | ₩8,877 | ₩9,172 | +1.33% | 5만 |
|---|
| 2026.06.26 | ₩7,992 | ₩9,051 | ₩7,992 | ₩9,051 | +13.26% | 9.3만 |
|---|
| 2026.06.25 | ₩8,247 | ₩8,327 | ₩7,992 | ₩7,992 | -3.09% | 3만 |
|---|
| 2026.06.24 | ₩7,737 | ₩8,112 | ₩7,737 | ₩8,112 | +4.85% | 6.4만 |
|---|
| 2026.06.23 | ₩7,496 | ₩7,978 | ₩7,375 | ₩7,817 | +4.29% | 5.2만 |
|---|
| 2026.06.22 | ₩7,724 | ₩7,925 | ₩7,442 | ₩7,469 | -3.30% | 5만 |
|---|
| 2026.06.18 | ₩7,643 | ₩7,710 | ₩7,321 | ₩7,670 | +0.35% | 4만 |
|---|
| 2026.06.17 | ₩7,576 | ₩7,724 | ₩7,509 | ₩7,522 | -0.71% | 3.1만 |
|---|
| 2026.06.16 | ₩7,536 | ₩7,683 | ₩7,294 | ₩7,603 | +0.89% | 3.4만 |
|---|
| 2026.06.15 | ₩7,536 | ₩7,603 | ₩7,388 | ₩7,509 | -0.36% | 2.7만 |
|---|
| 2026.06.12 | ₩7,630 | ₩7,804 | ₩7,415 | ₩7,509 | -1.58% | 3.2만 |
|---|
| 2026.06.11 | ₩7,362 | ₩7,791 | ₩7,362 | ₩7,603 | +3.28% | 2.9만 |
|---|
| 2026.06.10 | ₩7,643 | ₩7,710 | ₩7,294 | ₩7,348 | -3.86% | 8만 |
|---|
| 2026.06.09 | ₩7,858 | ₩8,045 | ₩7,589 | ₩7,670 | -2.39% | 5.3만 |
|---|
| 2026.06.08 | ₩7,804 | ₩8,179 | ₩7,643 | ₩7,858 | +0.69% | 4만 |
|---|
| 2026.06.05 | ₩7,764 | ₩7,884 | ₩7,455 | ₩7,777 | +0.17% | 6.2만 |
|---|
| 2026.06.04 | ₩7,657 | ₩8,086 | ₩7,522 | ₩7,831 | +2.28% | 2.3만 |
|---|
| 2026.06.03 | ₩7,657 | ₩7,724 | ₩7,241 | ₩7,522 | -1.75% | 3.8만 |
|---|
| 2026.06.02 | ₩7,482 | ₩8,032 | ₩7,482 | ₩7,737 | +3.41% | 10.7만 |
|---|
| 2026.06.01 | ₩8,179 | ₩8,206 | ₩7,348 | ₩7,643 | -6.56% | 11.1만 |
|---|
| 2026.05.29 | ₩8,019 | ₩8,407 | ₩8,019 | ₩8,247 | +2.84% | 4.8만 |
|---|
| 2026.05.28 | ₩7,938 | ₩8,247 | ₩7,724 | ₩8,019 | +1.01% | 50.4만 |
|---|
| 2026.05.27 | ₩7,737 | ₩8,005 | ₩7,589 | ₩7,858 | +1.56% | 2.6만 |
|---|
| 2026.05.26 | ₩8,005 | ₩8,863 | ₩7,683 | ₩7,737 | -3.35% | 31.8만 |
|---|
| 2026.05.22 | ₩7,294 | ₩7,992 | ₩7,294 | ₩7,871 | +7.90% | 11.8만 |
|---|
| 2026.05.21 | ₩7,348 | ₩7,603 | ₩7,254 | ₩7,388 | +0.55% | 12.2만 |
|---|
| 2026.05.20 | ₩7,174 | ₩7,522 | ₩7,067 | ₩7,415 | +3.36% | 9.4만 |
|---|
| 2026.05.19 | ₩6,812 | ₩7,294 | ₩6,798 | ₩7,254 | +6.50% | 11.4만 |
|---|
| 2026.05.18 | ₩7,174 | ₩7,308 | ₩6,745 | ₩6,865 | -4.30% | 19.1만 |
|---|
| 2026.05.15 | ₩6,423 | ₩7,402 | ₩6,423 | ₩7,335 | +14.20% | 29만 |
|---|
| 2026.05.14 | ₩6,450 | ₩6,664 | ₩6,289 | ₩6,597 | +2.29% | 11.7만 |
|---|
| 2026.05.13 | ₩6,074 | ₩6,557 | ₩5,860 | ₩6,503 | +7.06% | 11.1만 |
|---|
| 2026.05.12 | ₩6,088 | ₩6,208 | ₩6,007 | ₩6,074 | -0.22% | 8만 |
|---|
| 2026.05.11 | ₩6,088 | ₩6,262 | ₩5,940 | ₩6,128 | +0.66% | 7.8만 |
|---|
| 2026.05.08 | ₩5,766 | ₩6,450 | ₩5,766 | ₩6,275 | +8.84% | 22.2만 |
|---|
| 2026.05.07 | ₩5,806 | ₩5,806 | ₩5,551 | ₩5,752 | -0.92% | 18만 |
|---|
| 2026.05.06 | ₩6,047 | ₩6,329 | ₩5,833 | ₩5,860 | -3.10% | 19.4만 |
|---|
| 2026.05.05 | ₩6,007 | ₩6,369 | ₩6,007 | ₩6,101 | +1.56% | 32.3만 |
|---|
| 2026.05.04 | ₩5,685 | ₩6,168 | ₩5,605 | ₩6,074 | +6.84% | 23.7만 |
|---|
| 2026.05.01 | ₩5,659 | ₩5,846 | ₩5,457 | ₩5,846 | +3.32% | 16.5만 |
|---|
| 2026.04.30 | ₩5,645 | ₩5,846 | ₩5,605 | ₩5,618 | -0.48% | 29.7만 |
|---|
| 2026.04.29 | ₩5,592 | ₩5,712 | ₩5,484 | ₩5,645 | +0.96% | 25.6만 |
|---|
| 2026.04.28 | ₩5,632 | ₩5,806 | ₩5,404 | ₩5,739 | +1.90% | 39.5만 |
|---|
| 2026.04.27 | ₩5,484 | ₩5,752 | ₩5,417 | ₩5,618 | +2.44% | 56.1만 |
|---|
| 2026.04.24 | ₩5,256 | ₩5,699 | ₩5,069 | ₩5,444 | +3.57% | 176.6만 |
|---|
| 2026.04.23 | ₩7,670 | ₩8,099 | ₩4,908 | ₩5,230 | -31.82% | 5237.2만 |
|---|
| 2026.04.22 | ₩4,157 | ₩4,184 | ₩3,996 | ₩4,090 | -1.61% | 10.3만 |
|---|
| 2026.04.21 | ₩4,291 | ₩4,304 | ₩3,996 | ₩4,090 | -4.69% | 5.1만 |
|---|
| 2026.04.20 | ₩4,264 | ₩4,452 | ₩4,197 | ₩4,224 | -0.94% | 2.2만 |
|---|
| 2026.04.17 | ₩4,184 | ₩4,358 | ₩4,184 | ₩4,331 | +3.53% | 2.2만 |
|---|
| 2026.04.16 | ₩4,345 | ₩4,532 | ₩4,117 | ₩4,143 | -4.63% | 6.3만 |
|---|
| 2026.04.15 | ₩4,197 | ₩4,331 | ₩4,050 | ₩4,291 | +2.24% | 5.5만 |
|---|
| 2026.04.14 | ₩4,170 | ₩4,385 | ₩4,076 | ₩4,264 | +2.25% | 10.5만 |
|---|
| 2026.04.13 | ₩4,224 | ₩4,371 | ₩4,117 | ₩4,184 | -0.95% | 1.6만 |
|---|
| 2026.04.10 | ₩4,157 | ₩4,184 | ₩4,090 | ₩4,143 | -0.32% | 1.8만 |
|---|
| 2026.04.09 | ₩4,264 | ₩4,291 | ₩4,143 | ₩4,170 | -2.20% | 1.7만 |
|---|
| 2026.04.08 | ₩4,157 | ₩4,345 | ₩4,117 | ₩4,210 | +1.29% | 2.5만 |
|---|
| 2026.04.07 | ₩4,170 | ₩4,170 | ₩4,050 | ₩4,117 | -1.29% | 3.6만 |
|---|
| 2026.04.06 | ₩4,251 | ₩4,345 | ₩4,157 | ₩4,157 | -2.21% | 3만 |
|---|
| 2026.04.02 | ₩4,143 | ₩4,331 | ₩4,023 | ₩4,251 | +2.59% | 8.1만 |
|---|
| 2026.04.01 | ₩4,412 | ₩4,465 | ₩4,157 | ₩4,157 | -5.78% | 5.2만 |
|---|
| 2026.03.31 | ₩4,291 | ₩4,398 | ₩4,224 | ₩4,358 | +1.56% | 4만 |
|---|
| 2026.03.30 | ₩4,184 | ₩4,371 | ₩4,103 | ₩4,184 | 0.00% | 3.6만 |
|---|
| 2026.03.27 | ₩4,291 | ₩5,283 | ₩4,063 | ₩4,117 | -4.06% | 5.5만 |
|---|
| 2026.03.26 | ₩4,358 | ₩4,519 | ₩4,170 | ₩4,345 | -0.31% | 5.1만 |
|---|
| 2026.03.25 | ₩4,103 | ₩4,572 | ₩4,063 | ₩4,492 | +9.48% | 2.7만 |
|---|
| 2026.03.24 | ₩3,942 | ₩4,277 | ₩3,942 | ₩4,197 | +6.46% | 2.1만 |
|---|
| 2026.03.23 | ₩3,808 | ₩4,117 | ₩3,808 | ₩4,090 | +7.39% | 2만 |
|---|
| 2026.03.20 | ₩3,795 | ₩3,848 | ₩3,701 | ₩3,795 | 0.00% | 5.3만 |
|---|
| 2026.03.19 | ₩3,795 | ₩3,956 | ₩3,607 | ₩3,862 | +1.77% | 13만 |
|---|
| 2026.03.18 | ₩4,063 | ₩4,291 | ₩3,714 | ₩3,755 | -7.59% | 11.4만 |
|---|
| 2026.03.17 | ₩4,103 | ₩4,532 | ₩3,996 | ₩4,036 | -1.63% | 13.1만 |
|---|
| 2026.03.16 | ₩4,063 | ₩4,264 | ₩4,063 | ₩4,103 | +0.99% | 2.9만 |
|---|
| 2026.03.13 | ₩4,157 | ₩4,210 | ₩3,956 | ₩4,076 | -1.94% | 6.5만 |
|---|
| 2026.03.12 | ₩4,050 | ₩4,184 | ₩4,050 | ₩4,143 | +2.32% | 5만 |
|---|
| 2026.03.11 | ₩4,465 | ₩4,465 | ₩4,063 | ₩4,130 | -7.51% | 13만 |
|---|
| 2026.03.10 | ₩4,519 | ₩4,546 | ₩4,224 | ₩4,237 | -6.23% | 5.6만 |
|---|
| 2026.03.09 | ₩4,613 | ₩4,760 | ₩4,425 | ₩4,572 | -0.87% | 13.1만 |
|---|
| 2026.03.06 | ₩4,680 | ₩4,814 | ₩4,519 | ₩4,693 | +0.29% | 5.2만 |
|---|
| 2026.03.05 | ₩4,921 | ₩5,042 | ₩4,707 | ₩4,720 | -4.09% | 9.2만 |
|---|
| 2026.03.04 | ₩6,141 | ₩6,141 | ₩4,867 | ₩4,921 | -19.87% | 51만 |
|---|
| 2026.03.03 | ₩6,316 | ₩6,436 | ₩6,021 | ₩6,141 | -2.76% | 24.9만 |
|---|
| 2026.03.02 | ₩6,530 | ₩6,745 | ₩6,356 | ₩6,490 | -0.62% | 12.9만 |
|---|
| 2026.02.27 | ₩5,954 | ₩6,611 | ₩5,793 | ₩6,597 | +10.81% | 20.2만 |
|---|
| 2026.02.26 | ₩5,498 | ₩6,061 | ₩5,457 | ₩6,007 | +9.27% | 20.2만 |
|---|
| 2026.02.25 | ₩5,364 | ₩5,511 | ₩5,270 | ₩5,498 | +2.50% | 13.2만 |
|---|
| 2026.02.24 | ₩5,297 | ₩5,310 | ₩5,109 | ₩5,256 | -0.76% | 9.4만 |
|---|
| 2026.02.23 | ₩5,243 | ₩5,283 | ₩5,055 | ₩5,149 | -1.79% | 6.9만 |
|---|
| 2026.02.20 | ₩5,243 | ₩5,270 | ₩5,095 | ₩5,230 | -0.26% | 11.5만 |
|---|
| 2026.02.19 | ₩5,176 | ₩5,323 | ₩5,095 | ₩5,243 | +1.30% | 12.6만 |
|---|
| 2026.02.18 | ₩5,176 | ₩5,297 | ₩5,069 | ₩5,256 | +1.55% | 14.9만 |
|---|
| 2026.02.17 | ₩5,122 | ₩5,323 | ₩5,109 | ₩5,162 | +0.79% | 11.2만 |
|---|
| 2026.02.13 | ₩5,122 | ₩5,297 | ₩5,042 | ₩5,203 | +1.57% | 12.3만 |
|---|
| 2026.02.12 | ₩5,176 | ₩5,230 | ₩4,935 | ₩5,082 | -1.81% | 14.1만 |
|---|
| 2026.02.11 | ₩5,176 | ₩5,256 | ₩5,109 | ₩5,189 | +0.26% | 5.6만 |
|---|
| 2026.02.10 | ₩5,122 | ₩5,297 | ₩4,975 | ₩5,176 | +1.05% | 12.6만 |
|---|
| 2026.02.09 | ₩5,283 | ₩5,310 | ₩5,042 | ₩5,162 | -2.28% | 9.4만 |
|---|
| 2026.02.06 | ₩4,747 | ₩5,337 | ₩4,747 | ₩5,243 | +10.45% | 10.3만 |
|---|
| 2026.02.05 | ₩5,176 | ₩5,176 | ₩4,814 | ₩4,814 | -6.99% | 19.4만 |
|---|
| 2026.02.04 | ₩5,498 | ₩5,525 | ₩4,988 | ₩5,283 | -3.90% | 97.2만 |
|---|
| 2026.02.03 | ₩5,136 | ₩5,337 | ₩5,028 | ₩5,082 | -1.04% | 22.8만 |
|---|
| 2026.02.02 | ₩5,028 | ₩5,390 | ₩5,002 | ₩5,176 | +2.93% | 23.9만 |
|---|
| 2026.01.30 | ₩4,800 | ₩5,323 | ₩4,800 | ₩5,028 | +4.75% | 22.9만 |
|---|
| 2026.01.29 | ₩5,122 | ₩5,122 | ₩4,841 | ₩4,961 | -3.14% | 9.5만 |
|---|
| 2026.01.28 | ₩5,028 | ₩5,350 | ₩4,921 | ₩5,136 | +2.13% | 25.9만 |
|---|
| 2026.01.27 | ₩4,908 | ₩5,216 | ₩4,908 | ₩5,015 | +2.19% | 8.6만 |
|---|
| 2026.01.26 | ₩5,256 | ₩5,310 | ₩4,975 | ₩5,028 | -4.34% | 14.9만 |
|---|
| 2026.01.23 | ₩5,471 | ₩5,578 | ₩5,216 | ₩5,270 | -3.68% | 21.3만 |
|---|
| 2026.01.22 | ₩5,873 | ₩6,141 | ₩5,149 | ₩5,417 | -7.76% | 29.3만 |
|---|
| 2026.01.21 | ₩6,517 | ₩6,517 | ₩5,779 | ₩5,873 | -9.88% | 14.2만 |
|---|
| 2026.01.20 | ₩6,195 | ₩6,517 | ₩6,168 | ₩6,329 | +2.16% | 14.2만 |
|---|
| 2026.01.16 | ₩6,423 | ₩6,597 | ₩6,141 | ₩6,235 | -2.92% | 20.9만 |
|---|
| 2026.01.15 | ₩6,463 | ₩6,557 | ₩6,168 | ₩6,383 | -1.24% | 21.5만 |
|---|
| 2026.01.14 | ₩6,222 | ₩6,812 | ₩6,061 | ₩6,544 | +5.17% | 23.7만 |
|---|
| 2026.01.13 | ₩6,624 | ₩6,664 | ₩6,155 | ₩6,275 | -5.26% | 9.6만 |
|---|
| 2026.01.12 | ₩6,664 | ₩6,772 | ₩6,262 | ₩6,329 | -5.03% | 25.2만 |
|---|
| 2026.01.09 | ₩6,222 | ₩6,664 | ₩6,074 | ₩6,637 | +6.68% | 26.1만 |
|---|
| 2026.01.08 | ₩6,892 | ₩6,973 | ₩6,249 | ₩6,477 | -6.03% | 20만 |
|---|
| 2026.01.07 | ₩6,477 | ₩7,214 | ₩6,289 | ₩6,959 | +7.45% | 36.5만 |
|---|
| 2026.01.06 | ₩5,390 | ₩6,503 | ₩5,337 | ₩6,329 | +17.41% | 36만 |
|---|
| 2026.01.05 | ₩5,377 | ₩5,712 | ₩5,136 | ₩5,364 | -0.25% | 24만 |
|---|
| 2026.01.02 | ₩5,323 | ₩5,511 | ₩5,095 | ₩5,337 | +0.25% | 19.5만 |
|---|
| 2025.12.31 | ₩5,297 | ₩5,511 | ₩5,042 | ₩5,337 | +0.76% | 24.1만 |
|---|
| 2025.12.30 | ₩5,390 | ₩5,511 | ₩5,069 | ₩5,310 | -1.49% | 38만 |
|---|
| 2025.12.29 | ₩5,498 | ₩5,525 | ₩5,176 | ₩5,457 | -0.73% | 12.3만 |
|---|
| 2025.12.26 | ₩5,538 | ₩5,726 | ₩5,431 | ₩5,525 | -0.24% | 11.9만 |
|---|
| 2025.12.24 | ₩5,752 | ₩5,752 | ₩5,538 | ₩5,632 | -2.10% | 5.1만 |
|---|
| 2025.12.23 | ₩5,806 | ₩5,806 | ₩5,270 | ₩5,712 | -1.62% | 28.5만 |
|---|
| 2025.12.22 | ₩5,927 | ₩6,155 | ₩5,525 | ₩5,833 | -1.58% | 11만 |
|---|
| 2025.12.19 | ₩5,927 | ₩6,115 | ₩5,203 | ₩5,913 | -0.23% | 32.4만 |
|---|
| 2025.12.18 | ₩5,297 | ₩6,115 | ₩5,297 | ₩5,873 | +10.89% | 39.4만 |
|---|
| 2025.12.17 | ₩4,814 | ₩5,498 | ₩4,733 | ₩5,216 | +8.36% | 54.6만 |
|---|
| 2025.12.16 | ₩3,956 | ₩4,975 | ₩3,956 | ₩4,787 | +21.02% | 60.2만 |
|---|
| 2025.12.15 | ₩3,473 | ₩4,291 | ₩3,460 | ₩3,982 | +14.67% | 73.8만 |
|---|
| 2025.12.12 | ₩3,366 | ₩3,567 | ₩3,245 | ₩3,392 | +0.80% | 10.3만 |
|---|
| 2025.12.11 | ₩3,379 | ₩3,540 | ₩3,258 | ₩3,339 | -1.19% | 16.2만 |
|---|
| 2025.12.10 | ₩3,057 | ₩3,661 | ₩3,057 | ₩3,352 | +9.65% | 22.4만 |
|---|
| 2025.12.09 | ₩2,910 | ₩3,191 | ₩2,910 | ₩3,030 | +4.15% | 13.4만 |
|---|
| 2025.12.08 | ₩3,232 | ₩3,312 | ₩2,910 | ₩2,910 | -9.96% | 17.2만 |
|---|
| 2025.12.05 | ₩3,071 | ₩3,245 | ₩2,990 | ₩3,205 | +4.37% | 4.2만 |
|---|
| 2025.12.04 | ₩3,071 | ₩3,191 | ₩3,017 | ₩3,151 | +2.62% | 10.2만 |
|---|
| 2025.12.03 | ₩3,017 | ₩3,205 | ₩2,950 | ₩3,057 | +1.33% | 13.6만 |
|---|
| 2025.12.02 | ₩2,950 | ₩3,097 | ₩2,883 | ₩2,896 | -1.82% | 5.2만 |
|---|
| 2025.12.01 | ₩3,071 | ₩3,312 | ₩2,829 | ₩2,910 | -5.24% | 15.2만 |
|---|
| 2025.11.28 | ₩2,990 | ₩3,486 | ₩2,990 | ₩3,030 | +1.35% | 3.8만 |
|---|
| 2025.11.26 | ₩2,896 | ₩2,990 | ₩2,843 | ₩2,963 | +2.31% | 4.4만 |
|---|
| 2025.11.25 | ₩2,776 | ₩2,977 | ₩2,762 | ₩2,829 | +1.93% | 1.9만 |
|---|
| 2025.11.24 | ₩2,682 | ₩2,896 | ₩2,682 | ₩2,776 | +3.50% | 2.7만 |
|---|
| 2025.11.21 | ₩2,588 | ₩2,709 | ₩2,575 | ₩2,668 | +3.11% | 5만 |
|---|
| 2025.11.20 | ₩2,561 | ₩2,695 | ₩2,521 | ₩2,561 | 0.00% | 6.8만 |
|---|
| 2025.11.19 | ₩2,575 | ₩2,735 | ₩2,575 | ₩2,575 | 0.00% | 7.3만 |
|---|
| 2025.11.18 | ₩2,481 | ₩2,735 | ₩2,481 | ₩2,642 | +6.49% | 5.3만 |
|---|
| 2025.11.17 | ₩2,923 | ₩2,937 | ₩2,548 | ₩2,548 | -12.84% | 15.4만 |
|---|
| 2025.11.14 | ₩2,802 | ₩2,990 | ₩2,749 | ₩2,829 | +0.96% | 4.9만 |
|---|
| 2025.11.13 | ₩2,883 | ₩2,923 | ₩2,709 | ₩2,802 | -2.79% | 4.3만 |
|---|
| 2025.11.12 | ₩2,615 | ₩2,950 | ₩2,588 | ₩2,870 | +9.74% | 6.7만 |
|---|
| 2025.11.11 | ₩2,668 | ₩2,990 | ₩2,655 | ₩2,682 | +0.50% | 12.6만 |
|---|
| 2025.11.10 | ₩2,802 | ₩2,883 | ₩2,628 | ₩2,655 | -5.26% | 8.7만 |
|---|
| 2025.11.07 | ₩3,017 | ₩3,017 | ₩2,802 | ₩2,856 | -5.33% | 6.1만 |
|---|
| 2025.11.06 | ₩3,044 | ₩3,124 | ₩2,923 | ₩2,937 | -3.52% | 6.2만 |
|---|
| 2025.11.05 | ₩3,473 | ₩3,567 | ₩3,071 | ₩3,124 | -10.04% | 10.9만 |
|---|
| 2025.11.04 | ₩3,594 | ₩3,835 | ₩3,567 | ₩3,567 | -0.75% | 4.4만 |
|---|
| 2025.11.03 | ₩3,969 | ₩4,009 | ₩3,540 | ₩3,701 | -6.76% | 15.6만 |
|---|
| 2025.10.31 | ₩4,559 | ₩4,559 | ₩3,969 | ₩4,009 | -12.06% | 10.1만 |
|---|
| 2025.10.30 | ₩4,304 | ₩4,425 | ₩4,224 | ₩4,304 | 0.00% | 1.6만 |
|---|
| 2025.10.29 | ₩4,371 | ₩4,398 | ₩4,264 | ₩4,358 | -0.31% | 1.1만 |
|---|
| 2025.10.28 | ₩4,264 | ₩4,532 | ₩4,264 | ₩4,425 | +3.77% | 2만 |
|---|
| 2025.10.27 | ₩4,733 | ₩4,733 | ₩4,277 | ₩4,277 | -9.63% | 9.3만 |
|---|
| 2025.10.24 | ₩4,747 | ₩4,747 | ₩4,599 | ₩4,680 | -1.41% | 1.2만 |
|---|
| 2025.10.23 | ₩4,640 | ₩4,707 | ₩4,572 | ₩4,707 | +1.45% | 2.1만 |
|---|
| 2025.10.22 | ₩4,894 | ₩4,894 | ₩4,586 | ₩4,640 | -5.21% | 3.1만 |
|---|
| 2025.10.21 | ₩4,841 | ₩4,935 | ₩4,720 | ₩4,881 | +0.83% | 2.7만 |
|---|
| 2025.10.20 | ₩4,559 | ₩4,935 | ₩4,519 | ₩4,774 | +4.71% | 5.4만 |
|---|
| 2025.10.17 | ₩4,626 | ₩4,774 | ₩4,519 | ₩4,613 | -0.29% | 1.4만 |
|---|
| 2025.10.16 | ₩4,613 | ₩4,720 | ₩4,559 | ₩4,626 | +0.29% | 2.3만 |
|---|
| 2025.10.15 | ₩4,532 | ₩4,626 | ₩4,425 | ₩4,613 | +1.78% | 3.2만 |
|---|
| 2025.10.14 | ₩4,666 | ₩4,666 | ₩4,412 | ₩4,532 | -2.87% | 2.2만 |
|---|
| 2025.10.13 | ₩4,666 | ₩4,774 | ₩4,479 | ₩4,505 | -3.45% | 2.3만 |
|---|
| 2025.10.10 | ₩4,733 | ₩4,948 | ₩4,425 | ₩4,626 | -2.27% | 4.2만 |
|---|