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 | ₩9,219 | ₩9,568 | ₩8,978 | ₩9,420 | +2.18% | 3만 |
| 2026.10.08 | ₩9,179 | ₩9,474 | ₩8,456 | ₩9,353 | +1.90% | 5만 |
| 2026.10.07 | ₩9,394 | ₩9,675 | ₩9,179 | ₩9,233 | -1.71% | 2.5만 |
| 2026.10.06 | ₩9,461 | ₩9,755 | ₩9,407 | ₩9,568 | +1.13% | 2.3만 |
| 2026.10.05 | ₩9,849 | ₩9,849 | ₩9,166 | ₩9,501 | -3.54% | 5.7만 |
| 2026.10.02 | ₩10,144 | ₩10,372 | ₩9,755 | ₩9,903 | -2.38% | 2.3만 |
| 2026.10.01 | ₩10,586 | ₩10,908 | ₩9,729 | ₩10,064 | -4.94% | 7.3만 |
| 2026.09.30 | ₩10,385 | ₩10,774 | ₩10,198 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,492 |
| +1.03% |
| 1만 |
| 2026.09.29 | ₩10,425 | ₩10,586 | ₩10,184 | ₩10,251 | -1.67% | 8.9천 |
|---|
| 2026.09.28 | ₩10,198 | ₩10,546 | ₩10,131 | ₩10,345 | +1.45% | 3만 |
|---|
| 2026.09.25 | ₩10,801 | ₩10,801 | ₩10,023 | ₩10,198 | -5.58% | 4.7만 |
|---|
| 2026.09.24 | ₩10,626 | ₩11,109 | ₩10,385 | ₩10,734 | +1.01% | 4.9만 |
|---|
| 2026.09.23 | ₩10,814 | ₩11,176 | ₩10,345 | ₩10,640 | -1.61% | 7.6만 |
|---|
| 2026.09.22 | ₩10,050 | ₩11,189 | ₩10,050 | ₩10,988 | +9.33% | 7.1만 |
|---|
| 2026.09.21 | ₩9,943 | ₩10,171 | ₩9,501 | ₩10,171 | +2.29% | 3.4만 |
|---|
| 2026.09.18 | ₩9,635 | ₩9,836 | ₩9,407 | ₩9,809 | +1.81% | 2.8만 |
|---|
| 2026.09.17 | ₩9,528 | ₩10,064 | ₩9,461 | ₩9,635 | +1.13% | 7.1만 |
|---|
| 2026.09.16 | ₩8,951 | ₩9,528 | ₩8,858 | ₩9,353 | +4.49% | 9.4만 |
|---|
| 2026.09.15 | ₩8,938 | ₩9,032 | ₩8,697 | ₩8,898 | -0.45% | 2.7만 |
|---|
| 2026.09.14 | ₩8,549 | ₩9,032 | ₩8,536 | ₩8,978 | +5.02% | 2.2만 |
|---|
| 2026.09.11 | ₩8,858 | ₩9,045 | ₩8,549 | ₩8,563 | -3.33% | 1.7만 |
|---|
| 2026.09.10 | ₩8,375 | ₩8,724 | ₩8,362 | ₩8,683 | +3.68% | 4.1만 |
|---|
| 2026.09.09 | ₩8,831 | ₩9,005 | ₩8,415 | ₩8,429 | -4.55% | 2만 |
|---|
| 2026.09.08 | ₩8,925 | ₩9,219 | ₩8,670 | ₩8,871 | -0.60% | 2.8만 |
|---|
| 2026.09.04 | ₩9,045 | ₩9,246 | ₩8,911 | ₩9,099 | +0.59% | 1.4만 |
|---|
| 2026.09.03 | ₩8,737 | ₩9,085 | ₩8,590 | ₩9,045 | +3.53% | 1.8만 |
|---|
| 2026.09.02 | ₩8,938 | ₩9,059 | ₩8,415 | ₩8,737 | -2.25% | 5.7만 |
|---|
| 2026.09.01 | ₩8,978 | ₩9,260 | ₩8,603 | ₩8,791 | -2.09% | 7.8만 |
|---|
| 2026.08.31 | ₩11,002 | ₩11,390 | ₩8,817 | ₩8,965 | -18.51% | 19.1만 |
|---|
| 2026.08.28 | ₩11,658 | ₩12,275 | ₩11,310 | ₩11,337 | -2.76% | 4.8만 |
|---|
| 2026.08.27 | ₩11,980 | ₩12,315 | ₩11,203 | ₩11,591 | -3.24% | 9.1만 |
|---|
| 2026.08.26 | ₩11,685 | ₩12,435 | ₩11,484 | ₩12,020 | +2.87% | 11만 |
|---|
| 2026.08.25 | ₩10,573 | ₩11,658 | ₩10,224 | ₩11,658 | +10.27% | 11.2만 |
|---|
| 2026.08.24 | ₩10,278 | ₩10,720 | ₩10,064 | ₩10,506 | +2.22% | 2.6만 |
|---|
| 2026.08.21 | ₩10,077 | ₩10,251 | ₩9,836 | ₩10,251 | +1.73% | 3.5만 |
|---|
| 2026.08.20 | ₩10,171 | ₩10,613 | ₩9,997 | ₩10,050 | -1.19% | 13만 |
|---|
| 2026.08.19 | ₩10,278 | ₩10,546 | ₩10,144 | ₩10,251 | -0.26% | 6.9만 |
|---|
| 2026.08.18 | ₩10,171 | ₩10,720 | ₩10,171 | ₩10,224 | +0.53% | 4.1만 |
|---|
| 2026.08.17 | ₩10,291 | ₩10,801 | ₩10,157 | ₩10,291 | 0.00% | 16만 |
|---|
| 2026.08.14 | ₩10,519 | ₩10,814 | ₩10,372 | ₩10,439 | -0.76% | 5.8만 |
|---|
| 2026.08.13 | ₩10,586 | ₩10,787 | ₩10,224 | ₩10,586 | 0.00% | 8.1만 |
|---|
| 2026.08.12 | ₩10,640 | ₩10,854 | ₩10,305 | ₩10,600 | -0.38% | 7.3만 |
|---|
| 2026.08.11 | ₩10,439 | ₩10,921 | ₩10,023 | ₩10,667 | +2.18% | 7.9만 |
|---|
| 2026.08.10 | ₩10,358 | ₩11,323 | ₩10,332 | ₩10,439 | +0.78% | 4만 |
|---|
| 2026.08.07 | ₩10,358 | ₩10,707 | ₩10,117 | ₩10,452 | +0.91% | 3.4만 |
|---|
| 2026.08.06 | ₩10,090 | ₩10,345 | ₩9,420 | ₩10,291 | +1.99% | 8.2만 |
|---|
| 2026.08.05 | ₩9,796 | ₩11,028 | ₩9,796 | ₩10,117 | +3.28% | 16.8만 |
|---|
| 2026.08.04 | ₩9,595 | ₩10,559 | ₩9,514 | ₩10,412 | +8.52% | 20.2만 |
|---|
| 2026.08.03 | ₩7,504 | ₩9,675 | ₩7,236 | ₩9,621 | +28.21% | 41.6만 |
|---|
| 2026.07.31 | ₩8,898 | ₩9,179 | ₩8,603 | ₩8,951 | +0.60% | 11만 |
|---|
| 2026.07.30 | ₩8,858 | ₩9,380 | ₩8,844 | ₩9,018 | +1.82% | 3.8만 |
|---|
| 2026.07.29 | ₩9,327 | ₩9,528 | ₩8,737 | ₩8,925 | -4.31% | 5만 |
|---|
| 2026.07.28 | ₩9,487 | ₩9,581 | ₩8,992 | ₩9,126 | -3.81% | 12.4만 |
|---|
| 2026.07.27 | ₩8,670 | ₩9,648 | ₩8,456 | ₩9,420 | +8.66% | 7.2만 |
|---|
| 2026.07.24 | ₩9,340 | ₩9,447 | ₩8,442 | ₩8,858 | -5.16% | 12.3만 |
|---|
| 2026.07.23 | ₩9,032 | ₩9,447 | ₩7,705 | ₩9,367 | +3.71% | 41.9만 |
|---|
| 2026.07.22 | ₩10,345 | ₩10,707 | ₩9,394 | ₩9,541 | -7.77% | 14.8만 |
|---|
| 2026.07.21 | ₩9,863 | ₩10,801 | ₩9,715 | ₩10,519 | +6.66% | 13.7만 |
|---|
| 2026.07.20 | ₩9,487 | ₩10,492 | ₩9,487 | ₩9,782 | +3.11% | 12만 |
|---|
| 2026.07.17 | ₩10,345 | ₩10,479 | ₩9,005 | ₩9,166 | -11.40% | 24만 |
|---|
| 2026.07.16 | ₩10,653 | ₩10,841 | ₩10,050 | ₩10,265 | -3.65% | 10.7만 |
|---|
| 2026.07.15 | ₩9,380 | ₩10,586 | ₩9,380 | ₩10,452 | +11.43% | 10.6만 |
|---|
| 2026.07.14 | ₩8,844 | ₩9,836 | ₩8,442 | ₩9,367 | +5.91% | 12.2만 |
|---|
| 2026.07.13 | ₩7,973 | ₩9,099 | ₩7,826 | ₩8,764 | +9.92% | 33.7만 |
|---|
| 2026.07.10 | ₩8,134 | ₩8,241 | ₩7,719 | ₩7,946 | -2.31% | 4.8만 |
|---|
| 2026.07.09 | ₩8,161 | ₩8,214 | ₩7,920 | ₩8,094 | -0.82% | 3만 |
|---|
| 2026.07.08 | ₩8,429 | ₩8,496 | ₩7,920 | ₩8,375 | -0.64% | 4.1만 |
|---|
| 2026.07.07 | ₩8,335 | ₩8,429 | ₩8,161 | ₩8,429 | +1.13% | 3.2만 |
|---|
| 2026.07.06 | ₩8,442 | ₩9,045 | ₩8,094 | ₩8,255 | -2.22% | 4.7만 |
|---|
| 2026.07.02 | ₩9,581 | ₩9,863 | ₩8,201 | ₩8,536 | -10.91% | 11.1만 |
|---|
| 2026.07.01 | ₩8,630 | ₩9,662 | ₩8,549 | ₩9,554 | +10.71% | 7만 |
|---|
| 2026.06.30 | ₩9,139 | ₩9,206 | ₩8,683 | ₩8,683 | -4.99% | 3.9만 |
|---|
| 2026.06.29 | ₩9,045 | ₩9,286 | ₩8,871 | ₩9,166 | +1.33% | 5만 |
|---|
| 2026.06.26 | ₩7,987 | ₩9,045 | ₩7,987 | ₩9,045 | +13.26% | 9.3만 |
|---|
| 2026.06.25 | ₩8,241 | ₩8,322 | ₩7,987 | ₩7,987 | -3.09% | 3만 |
|---|
| 2026.06.24 | ₩7,732 | ₩8,107 | ₩7,732 | ₩8,107 | +4.85% | 6.4만 |
|---|
| 2026.06.23 | ₩7,491 | ₩7,973 | ₩7,370 | ₩7,812 | +4.29% | 5.2만 |
|---|
| 2026.06.22 | ₩7,719 | ₩7,920 | ₩7,437 | ₩7,464 | -3.30% | 5만 |
|---|
| 2026.06.18 | ₩7,638 | ₩7,705 | ₩7,317 | ₩7,665 | +0.35% | 4만 |
|---|
| 2026.06.17 | ₩7,571 | ₩7,719 | ₩7,504 | ₩7,518 | -0.71% | 3.1만 |
|---|
| 2026.06.16 | ₩7,531 | ₩7,678 | ₩7,290 | ₩7,598 | +0.89% | 3.4만 |
|---|
| 2026.06.15 | ₩7,531 | ₩7,598 | ₩7,384 | ₩7,504 | -0.36% | 2.7만 |
|---|
| 2026.06.12 | ₩7,625 | ₩7,799 | ₩7,410 | ₩7,504 | -1.58% | 3.2만 |
|---|
| 2026.06.11 | ₩7,357 | ₩7,786 | ₩7,357 | ₩7,598 | +3.28% | 2.9만 |
|---|
| 2026.06.10 | ₩7,638 | ₩7,705 | ₩7,290 | ₩7,343 | -3.86% | 8만 |
|---|
| 2026.06.09 | ₩7,853 | ₩8,040 | ₩7,585 | ₩7,665 | -2.39% | 5.3만 |
|---|
| 2026.06.08 | ₩7,799 | ₩8,174 | ₩7,638 | ₩7,853 | +0.69% | 4만 |
|---|
| 2026.06.05 | ₩7,759 | ₩7,879 | ₩7,451 | ₩7,772 | +0.17% | 6.2만 |
|---|
| 2026.06.04 | ₩7,652 | ₩8,080 | ₩7,518 | ₩7,826 | +2.28% | 2.3만 |
|---|
| 2026.06.03 | ₩7,652 | ₩7,719 | ₩7,236 | ₩7,518 | -1.75% | 3.8만 |
|---|
| 2026.06.02 | ₩7,477 | ₩8,027 | ₩7,477 | ₩7,732 | +3.41% | 10.7만 |
|---|
| 2026.06.01 | ₩8,174 | ₩8,201 | ₩7,343 | ₩7,638 | -6.56% | 11.1만 |
|---|
| 2026.05.29 | ₩8,013 | ₩8,402 | ₩8,013 | ₩8,241 | +2.84% | 4.8만 |
|---|
| 2026.05.28 | ₩7,933 | ₩8,241 | ₩7,719 | ₩8,013 | +1.01% | 50.4만 |
|---|
| 2026.05.27 | ₩7,732 | ₩8,000 | ₩7,585 | ₩7,853 | +1.56% | 2.6만 |
|---|
| 2026.05.26 | ₩8,000 | ₩8,858 | ₩7,678 | ₩7,732 | -3.35% | 31.8만 |
|---|
| 2026.05.22 | ₩7,290 | ₩7,987 | ₩7,290 | ₩7,866 | +7.90% | 11.8만 |
|---|
| 2026.05.21 | ₩7,343 | ₩7,598 | ₩7,250 | ₩7,384 | +0.55% | 12.2만 |
|---|
| 2026.05.20 | ₩7,169 | ₩7,518 | ₩7,062 | ₩7,410 | +3.36% | 9.4만 |
|---|
| 2026.05.19 | ₩6,807 | ₩7,290 | ₩6,794 | ₩7,250 | +6.50% | 11.4만 |
|---|
| 2026.05.18 | ₩7,169 | ₩7,303 | ₩6,740 | ₩6,861 | -4.30% | 19.1만 |
|---|
| 2026.05.15 | ₩6,419 | ₩7,397 | ₩6,419 | ₩7,330 | +14.20% | 29만 |
|---|
| 2026.05.14 | ₩6,445 | ₩6,660 | ₩6,285 | ₩6,593 | +2.29% | 11.7만 |
|---|
| 2026.05.13 | ₩6,070 | ₩6,553 | ₩5,856 | ₩6,499 | +7.06% | 11.1만 |
|---|
| 2026.05.12 | ₩6,084 | ₩6,204 | ₩6,003 | ₩6,070 | -0.22% | 8만 |
|---|
| 2026.05.11 | ₩6,084 | ₩6,258 | ₩5,936 | ₩6,124 | +0.66% | 7.8만 |
|---|
| 2026.05.08 | ₩5,762 | ₩6,445 | ₩5,762 | ₩6,271 | +8.84% | 22.2만 |
|---|
| 2026.05.07 | ₩5,802 | ₩5,802 | ₩5,548 | ₩5,749 | -0.92% | 18만 |
|---|
| 2026.05.06 | ₩6,043 | ₩6,325 | ₩5,829 | ₩5,856 | -3.10% | 19.4만 |
|---|
| 2026.05.05 | ₩6,003 | ₩6,365 | ₩6,003 | ₩6,097 | +1.56% | 32.3만 |
|---|
| 2026.05.04 | ₩5,682 | ₩6,164 | ₩5,601 | ₩6,070 | +6.84% | 23.7만 |
|---|
| 2026.05.01 | ₩5,655 | ₩5,842 | ₩5,454 | ₩5,842 | +3.32% | 16.5만 |
|---|
| 2026.04.30 | ₩5,641 | ₩5,842 | ₩5,601 | ₩5,615 | -0.48% | 29.7만 |
|---|
| 2026.04.29 | ₩5,588 | ₩5,708 | ₩5,481 | ₩5,641 | +0.96% | 25.6만 |
|---|
| 2026.04.28 | ₩5,628 | ₩5,802 | ₩5,400 | ₩5,735 | +1.90% | 39.5만 |
|---|
| 2026.04.27 | ₩5,481 | ₩5,749 | ₩5,414 | ₩5,615 | +2.44% | 56.1만 |
|---|
| 2026.04.24 | ₩5,253 | ₩5,695 | ₩5,065 | ₩5,440 | +3.57% | 176.6만 |
|---|
| 2026.04.23 | ₩7,665 | ₩8,094 | ₩4,904 | ₩5,226 | -31.82% | 5237.2만 |
|---|
| 2026.04.22 | ₩4,154 | ₩4,181 | ₩3,993 | ₩4,087 | -1.61% | 10.3만 |
|---|
| 2026.04.21 | ₩4,288 | ₩4,301 | ₩3,993 | ₩4,087 | -4.69% | 5.1만 |
|---|
| 2026.04.20 | ₩4,261 | ₩4,449 | ₩4,194 | ₩4,221 | -0.94% | 2.2만 |
|---|
| 2026.04.17 | ₩4,181 | ₩4,355 | ₩4,181 | ₩4,328 | +3.53% | 2.2만 |
|---|
| 2026.04.16 | ₩4,342 | ₩4,529 | ₩4,114 | ₩4,141 | -4.63% | 6.3만 |
|---|
| 2026.04.15 | ₩4,194 | ₩4,328 | ₩4,047 | ₩4,288 | +2.24% | 5.5만 |
|---|
| 2026.04.14 | ₩4,167 | ₩4,382 | ₩4,074 | ₩4,261 | +2.25% | 10.5만 |
|---|
| 2026.04.13 | ₩4,221 | ₩4,368 | ₩4,114 | ₩4,181 | -0.95% | 1.6만 |
|---|
| 2026.04.10 | ₩4,154 | ₩4,181 | ₩4,087 | ₩4,141 | -0.32% | 1.8만 |
|---|
| 2026.04.09 | ₩4,261 | ₩4,288 | ₩4,141 | ₩4,167 | -2.20% | 1.7만 |
|---|
| 2026.04.08 | ₩4,154 | ₩4,342 | ₩4,114 | ₩4,208 | +1.29% | 2.5만 |
|---|
| 2026.04.07 | ₩4,167 | ₩4,167 | ₩4,047 | ₩4,114 | -1.29% | 3.6만 |
|---|
| 2026.04.06 | ₩4,248 | ₩4,342 | ₩4,154 | ₩4,154 | -2.21% | 3만 |
|---|
| 2026.04.02 | ₩4,141 | ₩4,328 | ₩4,020 | ₩4,248 | +2.59% | 8.1만 |
|---|
| 2026.04.01 | ₩4,409 | ₩4,462 | ₩4,154 | ₩4,154 | -5.78% | 5.2만 |
|---|
| 2026.03.31 | ₩4,288 | ₩4,395 | ₩4,221 | ₩4,355 | +1.56% | 4만 |
|---|
| 2026.03.30 | ₩4,181 | ₩4,368 | ₩4,100 | ₩4,181 | 0.00% | 3.6만 |
|---|
| 2026.03.27 | ₩4,288 | ₩5,280 | ₩4,060 | ₩4,114 | -4.06% | 5.5만 |
|---|
| 2026.03.26 | ₩4,355 | ₩4,516 | ₩4,167 | ₩4,342 | -0.31% | 5.1만 |
|---|
| 2026.03.25 | ₩4,100 | ₩4,569 | ₩4,060 | ₩4,489 | +9.48% | 2.7만 |
|---|
| 2026.03.24 | ₩3,940 | ₩4,275 | ₩3,940 | ₩4,194 | +6.46% | 2.1만 |
|---|
| 2026.03.23 | ₩3,806 | ₩4,114 | ₩3,806 | ₩4,087 | +7.39% | 2만 |
|---|
| 2026.03.20 | ₩3,792 | ₩3,846 | ₩3,698 | ₩3,792 | 0.00% | 5.3만 |
|---|
| 2026.03.19 | ₩3,792 | ₩3,953 | ₩3,605 | ₩3,859 | +1.77% | 13만 |
|---|
| 2026.03.18 | ₩4,060 | ₩4,288 | ₩3,712 | ₩3,752 | -7.59% | 11.4만 |
|---|
| 2026.03.17 | ₩4,100 | ₩4,529 | ₩3,993 | ₩4,033 | -1.63% | 13.1만 |
|---|
| 2026.03.16 | ₩4,060 | ₩4,261 | ₩4,060 | ₩4,100 | +0.99% | 2.9만 |
|---|
| 2026.03.13 | ₩4,154 | ₩4,208 | ₩3,953 | ₩4,074 | -1.94% | 6.5만 |
|---|
| 2026.03.12 | ₩4,047 | ₩4,181 | ₩4,047 | ₩4,141 | +2.32% | 5만 |
|---|
| 2026.03.11 | ₩4,462 | ₩4,462 | ₩4,060 | ₩4,127 | -7.51% | 13만 |
|---|
| 2026.03.10 | ₩4,516 | ₩4,543 | ₩4,221 | ₩4,234 | -6.23% | 5.6만 |
|---|
| 2026.03.09 | ₩4,610 | ₩4,757 | ₩4,422 | ₩4,569 | -0.87% | 13.1만 |
|---|
| 2026.03.06 | ₩4,677 | ₩4,811 | ₩4,516 | ₩4,690 | +0.29% | 5.2만 |
|---|
| 2026.03.05 | ₩4,918 | ₩5,038 | ₩4,703 | ₩4,717 | -4.09% | 9.2만 |
|---|
| 2026.03.04 | ₩6,137 | ₩6,137 | ₩4,864 | ₩4,918 | -19.87% | 51만 |
|---|
| 2026.03.03 | ₩6,311 | ₩6,432 | ₩6,017 | ₩6,137 | -2.76% | 24.9만 |
|---|
| 2026.03.02 | ₩6,526 | ₩6,740 | ₩6,352 | ₩6,486 | -0.62% | 12.9만 |
|---|
| 2026.02.27 | ₩5,950 | ₩6,606 | ₩5,789 | ₩6,593 | +10.81% | 20.2만 |
|---|
| 2026.02.26 | ₩5,494 | ₩6,057 | ₩5,454 | ₩6,003 | +9.27% | 20.2만 |
|---|
| 2026.02.25 | ₩5,360 | ₩5,507 | ₩5,266 | ₩5,494 | +2.50% | 13.2만 |
|---|
| 2026.02.24 | ₩5,293 | ₩5,306 | ₩5,105 | ₩5,253 | -0.76% | 9.4만 |
|---|
| 2026.02.23 | ₩5,239 | ₩5,280 | ₩5,052 | ₩5,146 | -1.79% | 6.9만 |
|---|
| 2026.02.20 | ₩5,239 | ₩5,266 | ₩5,092 | ₩5,226 | -0.26% | 11.5만 |
|---|
| 2026.02.19 | ₩5,172 | ₩5,320 | ₩5,092 | ₩5,239 | +1.30% | 12.6만 |
|---|
| 2026.02.18 | ₩5,172 | ₩5,293 | ₩5,065 | ₩5,253 | +1.55% | 14.9만 |
|---|
| 2026.02.17 | ₩5,119 | ₩5,320 | ₩5,105 | ₩5,159 | +0.79% | 11.2만 |
|---|
| 2026.02.13 | ₩5,119 | ₩5,293 | ₩5,038 | ₩5,199 | +1.57% | 12.3만 |
|---|
| 2026.02.12 | ₩5,172 | ₩5,226 | ₩4,931 | ₩5,079 | -1.81% | 14.1만 |
|---|
| 2026.02.11 | ₩5,172 | ₩5,253 | ₩5,105 | ₩5,186 | +0.26% | 5.6만 |
|---|
| 2026.02.10 | ₩5,119 | ₩5,293 | ₩4,971 | ₩5,172 | +1.05% | 12.6만 |
|---|
| 2026.02.09 | ₩5,280 | ₩5,306 | ₩5,038 | ₩5,159 | -2.28% | 9.4만 |
|---|
| 2026.02.06 | ₩4,744 | ₩5,333 | ₩4,744 | ₩5,239 | +10.45% | 10.3만 |
|---|
| 2026.02.05 | ₩5,172 | ₩5,172 | ₩4,811 | ₩4,811 | -6.99% | 19.4만 |
|---|
| 2026.02.04 | ₩5,494 | ₩5,521 | ₩4,985 | ₩5,280 | -3.90% | 97.2만 |
|---|
| 2026.02.03 | ₩5,132 | ₩5,333 | ₩5,025 | ₩5,079 | -1.04% | 22.8만 |
|---|
| 2026.02.02 | ₩5,025 | ₩5,387 | ₩4,998 | ₩5,172 | +2.93% | 23.9만 |
|---|
| 2026.01.30 | ₩4,797 | ₩5,320 | ₩4,797 | ₩5,025 | +4.75% | 22.9만 |
|---|
| 2026.01.29 | ₩5,119 | ₩5,119 | ₩4,837 | ₩4,958 | -3.14% | 9.5만 |
|---|
| 2026.01.28 | ₩5,025 | ₩5,347 | ₩4,918 | ₩5,132 | +2.13% | 25.9만 |
|---|
| 2026.01.27 | ₩4,904 | ₩5,213 | ₩4,904 | ₩5,012 | +2.19% | 8.6만 |
|---|
| 2026.01.26 | ₩5,253 | ₩5,306 | ₩4,971 | ₩5,025 | -4.34% | 14.9만 |
|---|
| 2026.01.23 | ₩5,467 | ₩5,574 | ₩5,213 | ₩5,266 | -3.68% | 21.3만 |
|---|
| 2026.01.22 | ₩5,869 | ₩6,137 | ₩5,146 | ₩5,414 | -7.76% | 29.3만 |
|---|
| 2026.01.21 | ₩6,512 | ₩6,512 | ₩5,775 | ₩5,869 | -9.88% | 14.2만 |
|---|
| 2026.01.20 | ₩6,191 | ₩6,512 | ₩6,164 | ₩6,325 | +2.16% | 14.2만 |
|---|
| 2026.01.16 | ₩6,419 | ₩6,593 | ₩6,137 | ₩6,231 | -2.92% | 20.9만 |
|---|
| 2026.01.15 | ₩6,459 | ₩6,553 | ₩6,164 | ₩6,378 | -1.24% | 21.5만 |
|---|
| 2026.01.14 | ₩6,218 | ₩6,807 | ₩6,057 | ₩6,539 | +5.17% | 23.7만 |
|---|
| 2026.01.13 | ₩6,620 | ₩6,660 | ₩6,151 | ₩6,271 | -5.26% | 9.6만 |
|---|
| 2026.01.12 | ₩6,660 | ₩6,767 | ₩6,258 | ₩6,325 | -5.03% | 25.2만 |
|---|
| 2026.01.09 | ₩6,218 | ₩6,660 | ₩6,070 | ₩6,633 | +6.68% | 26.1만 |
|---|
| 2026.01.08 | ₩6,888 | ₩6,968 | ₩6,244 | ₩6,472 | -6.03% | 20만 |
|---|
| 2026.01.07 | ₩6,472 | ₩7,209 | ₩6,285 | ₩6,955 | +7.45% | 36.5만 |
|---|
| 2026.01.06 | ₩5,387 | ₩6,499 | ₩5,333 | ₩6,325 | +17.41% | 36만 |
|---|
| 2026.01.05 | ₩5,373 | ₩5,708 | ₩5,132 | ₩5,360 | -0.25% | 24만 |
|---|
| 2026.01.02 | ₩5,320 | ₩5,507 | ₩5,092 | ₩5,333 | +0.25% | 19.5만 |
|---|
| 2025.12.31 | ₩5,293 | ₩5,507 | ₩5,038 | ₩5,333 | +0.76% | 24.1만 |
|---|
| 2025.12.30 | ₩5,387 | ₩5,507 | ₩5,065 | ₩5,306 | -1.49% | 38만 |
|---|
| 2025.12.29 | ₩5,494 | ₩5,521 | ₩5,172 | ₩5,454 | -0.73% | 12.3만 |
|---|
| 2025.12.26 | ₩5,534 | ₩5,722 | ₩5,427 | ₩5,521 | -0.24% | 11.9만 |
|---|
| 2025.12.24 | ₩5,749 | ₩5,749 | ₩5,534 | ₩5,628 | -2.10% | 5.1만 |
|---|
| 2025.12.23 | ₩5,802 | ₩5,802 | ₩5,266 | ₩5,708 | -1.62% | 28.5만 |
|---|
| 2025.12.22 | ₩5,923 | ₩6,151 | ₩5,521 | ₩5,829 | -1.58% | 11만 |
|---|
| 2025.12.19 | ₩5,923 | ₩6,110 | ₩5,199 | ₩5,909 | -0.23% | 32.4만 |
|---|
| 2025.12.18 | ₩5,293 | ₩6,110 | ₩5,293 | ₩5,869 | +10.89% | 39.4만 |
|---|
| 2025.12.17 | ₩4,811 | ₩5,494 | ₩4,730 | ₩5,213 | +8.36% | 54.6만 |
|---|
| 2025.12.16 | ₩3,953 | ₩4,971 | ₩3,953 | ₩4,784 | +21.02% | 60.2만 |
|---|
| 2025.12.15 | ₩3,471 | ₩4,288 | ₩3,457 | ₩3,980 | +14.67% | 73.8만 |
|---|
| 2025.12.12 | ₩3,363 | ₩3,564 | ₩3,243 | ₩3,390 | +0.80% | 10.3만 |
|---|
| 2025.12.11 | ₩3,377 | ₩3,538 | ₩3,256 | ₩3,337 | -1.19% | 16.2만 |
|---|
| 2025.12.10 | ₩3,055 | ₩3,658 | ₩3,055 | ₩3,350 | +9.65% | 22.4만 |
|---|
| 2025.12.09 | ₩2,908 | ₩3,189 | ₩2,908 | ₩3,028 | +4.15% | 13.4만 |
|---|
| 2025.12.08 | ₩3,229 | ₩3,310 | ₩2,908 | ₩2,908 | -9.96% | 17.2만 |
|---|
| 2025.12.05 | ₩3,069 | ₩3,243 | ₩2,988 | ₩3,203 | +4.37% | 4.2만 |
|---|
| 2025.12.04 | ₩3,069 | ₩3,189 | ₩3,015 | ₩3,149 | +2.62% | 10.2만 |
|---|
| 2025.12.03 | ₩3,015 | ₩3,203 | ₩2,948 | ₩3,055 | +1.33% | 13.6만 |
|---|
| 2025.12.02 | ₩2,948 | ₩3,095 | ₩2,881 | ₩2,894 | -1.82% | 5.2만 |
|---|
| 2025.12.01 | ₩3,069 | ₩3,310 | ₩2,827 | ₩2,908 | -5.24% | 15.2만 |
|---|
| 2025.11.28 | ₩2,988 | ₩3,484 | ₩2,988 | ₩3,028 | +1.35% | 3.8만 |
|---|
| 2025.11.26 | ₩2,894 | ₩2,988 | ₩2,841 | ₩2,961 | +2.31% | 4.4만 |
|---|
| 2025.11.25 | ₩2,774 | ₩2,975 | ₩2,760 | ₩2,827 | +1.93% | 1.9만 |
|---|
| 2025.11.24 | ₩2,680 | ₩2,894 | ₩2,680 | ₩2,774 | +3.50% | 2.7만 |
|---|
| 2025.11.21 | ₩2,586 | ₩2,707 | ₩2,573 | ₩2,667 | +3.11% | 5만 |
|---|
| 2025.11.20 | ₩2,559 | ₩2,693 | ₩2,519 | ₩2,559 | 0.00% | 6.8만 |
|---|
| 2025.11.19 | ₩2,573 | ₩2,734 | ₩2,573 | ₩2,573 | 0.00% | 7.3만 |
|---|
| 2025.11.18 | ₩2,479 | ₩2,734 | ₩2,479 | ₩2,640 | +6.49% | 5.3만 |
|---|
| 2025.11.17 | ₩2,921 | ₩2,935 | ₩2,546 | ₩2,546 | -12.84% | 15.4만 |
|---|
| 2025.11.14 | ₩2,801 | ₩2,988 | ₩2,747 | ₩2,827 | +0.96% | 4.9만 |
|---|
| 2025.11.13 | ₩2,881 | ₩2,921 | ₩2,707 | ₩2,801 | -2.79% | 4.3만 |
|---|
| 2025.11.12 | ₩2,613 | ₩2,948 | ₩2,586 | ₩2,868 | +9.74% | 6.7만 |
|---|
| 2025.11.11 | ₩2,667 | ₩2,988 | ₩2,653 | ₩2,680 | +0.50% | 12.6만 |
|---|
| 2025.11.10 | ₩2,801 | ₩2,881 | ₩2,626 | ₩2,653 | -5.26% | 8.7만 |
|---|
| 2025.11.07 | ₩3,015 | ₩3,015 | ₩2,801 | ₩2,854 | -5.33% | 6.1만 |
|---|
| 2025.11.06 | ₩3,042 | ₩3,122 | ₩2,921 | ₩2,935 | -3.52% | 6.2만 |
|---|
| 2025.11.05 | ₩3,471 | ₩3,564 | ₩3,069 | ₩3,122 | -10.04% | 10.9만 |
|---|
| 2025.11.04 | ₩3,591 | ₩3,832 | ₩3,564 | ₩3,564 | -0.75% | 4.4만 |
|---|
| 2025.11.03 | ₩3,966 | ₩4,007 | ₩3,538 | ₩3,698 | -6.76% | 15.6만 |
|---|
| 2025.10.31 | ₩4,556 | ₩4,556 | ₩3,966 | ₩4,007 | -12.06% | 10.1만 |
|---|
| 2025.10.30 | ₩4,301 | ₩4,422 | ₩4,221 | ₩4,301 | 0.00% | 1.6만 |
|---|
| 2025.10.29 | ₩4,368 | ₩4,395 | ₩4,261 | ₩4,355 | -0.31% | 1.1만 |
|---|
| 2025.10.28 | ₩4,261 | ₩4,529 | ₩4,261 | ₩4,422 | +3.77% | 2만 |
|---|
| 2025.10.27 | ₩4,730 | ₩4,730 | ₩4,275 | ₩4,275 | -9.63% | 9.3만 |
|---|
| 2025.10.24 | ₩4,744 | ₩4,744 | ₩4,596 | ₩4,677 | -1.41% | 1.2만 |
|---|
| 2025.10.23 | ₩4,636 | ₩4,703 | ₩4,569 | ₩4,703 | +1.45% | 2.1만 |
|---|
| 2025.10.22 | ₩4,891 | ₩4,891 | ₩4,583 | ₩4,636 | -5.21% | 3.1만 |
|---|
| 2025.10.21 | ₩4,837 | ₩4,931 | ₩4,717 | ₩4,878 | +0.83% | 2.7만 |
|---|
| 2025.10.20 | ₩4,556 | ₩4,931 | ₩4,516 | ₩4,770 | +4.71% | 5.4만 |
|---|
| 2025.10.17 | ₩4,623 | ₩4,770 | ₩4,516 | ₩4,610 | -0.29% | 1.4만 |
|---|
| 2025.10.16 | ₩4,610 | ₩4,717 | ₩4,556 | ₩4,623 | +0.29% | 2.3만 |
|---|
| 2025.10.15 | ₩4,529 | ₩4,623 | ₩4,422 | ₩4,610 | +1.78% | 3.2만 |
|---|
| 2025.10.14 | ₩4,663 | ₩4,663 | ₩4,409 | ₩4,529 | -2.87% | 2.2만 |
|---|
| 2025.10.13 | ₩4,663 | ₩4,770 | ₩4,476 | ₩4,502 | -3.45% | 2.3만 |
|---|
| 2025.10.10 | ₩4,730 | ₩4,945 | ₩4,422 | ₩4,623 | -2.27% | 4.2만 |
|---|