시장 데이터를 불러오는 중
전체 종목
세르보메드 과거 주가
CervoMed Inc. - Common Stock · CRVO · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CervoMed Inc. - Common Stock · CRVO · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,372 | ₩4,479 | ₩4,251 | ₩4,318 | -1.23% | 23.2만 |
| 2026.10.08 | ₩4,224 | ₩4,439 | ₩4,197 | ₩4,398 | +4.13% | 34만 |
| 2026.10.07 | ₩4,372 | ₩4,506 | ₩4,197 | ₩4,264 | -2.45% | 30.9만 |
| 2026.10.06 | ₩4,506 | ₩4,613 | ₩4,170 | ₩4,479 | -0.60% | 47만 |
| 2026.10.05 | ₩4,197 | ₩4,492 | ₩4,103 | ₩4,439 | +5.75% | 64.5만 |
| 2026.10.02 | ₩3,969 | ₩4,117 | ₩3,862 | ₩4,050 | +2.03% | 24.2만 |
| 2026.10.01 | ₩3,996 | ₩3,996 | ₩3,835 | ₩3,929 | -1.68% | 17.3만 |
| 2026.09.30 | ₩3,902 | ₩4,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,983 |
| +2.06% |
| 37.6만 |
| 2026.09.29 | ₩3,621 | ₩3,916 | ₩3,580 | ₩3,862 | +6.67% | 44.9만 |
|---|
| 2026.09.28 | ₩3,419 | ₩3,594 | ₩3,406 | ₩3,580 | +4.71% | 17.1만 |
|---|
| 2026.09.25 | ₩3,379 | ₩3,527 | ₩3,379 | ₩3,406 | +0.79% | 10.6만 |
|---|
| 2026.09.24 | ₩3,299 | ₩3,393 | ₩3,259 | ₩3,379 | +2.44% | 9.1만 |
|---|
| 2026.09.23 | ₩3,473 | ₩3,487 | ₩3,352 | ₩3,366 | -3.09% | 12.4만 |
|---|
| 2026.09.22 | ₩3,259 | ₩3,500 | ₩3,245 | ₩3,393 | +4.12% | 26.1만 |
|---|
| 2026.09.21 | ₩3,312 | ₩3,339 | ₩3,232 | ₩3,232 | -2.43% | 10.9만 |
|---|
| 2026.09.18 | ₩3,393 | ₩3,460 | ₩3,259 | ₩3,259 | -3.95% | 18만 |
|---|
| 2026.09.17 | ₩3,393 | ₩3,487 | ₩3,326 | ₩3,419 | +0.79% | 11.9만 |
|---|
| 2026.09.16 | ₩3,285 | ₩3,379 | ₩3,218 | ₩3,272 | -0.41% | 9.9만 |
|---|
| 2026.09.15 | ₩3,393 | ₩3,393 | ₩3,259 | ₩3,285 | -3.16% | 10.7만 |
|---|
| 2026.09.14 | ₩3,406 | ₩3,460 | ₩3,339 | ₩3,393 | -0.39% | 12.8만 |
|---|
| 2026.09.11 | ₩3,406 | ₩3,540 | ₩3,352 | ₩3,446 | +1.18% | 23.4만 |
|---|
| 2026.09.10 | ₩3,352 | ₩3,393 | ₩3,312 | ₩3,326 | -0.80% | 11.4만 |
|---|
| 2026.09.09 | ₩3,393 | ₩3,406 | ₩3,312 | ₩3,366 | -0.79% | 15.6만 |
|---|
| 2026.09.08 | ₩3,460 | ₩3,460 | ₩3,245 | ₩3,393 | -1.94% | 39.3만 |
|---|
| 2026.09.04 | ₩3,406 | ₩3,460 | ₩3,379 | ₩3,433 | +0.79% | 10.9만 |
|---|
| 2026.09.03 | ₩3,567 | ₩3,580 | ₩3,379 | ₩3,406 | -4.51% | 19.9만 |
|---|
| 2026.09.02 | ₩3,419 | ₩3,554 | ₩3,419 | ₩3,540 | +3.53% | 13.3만 |
|---|
| 2026.09.01 | ₩3,460 | ₩3,580 | ₩3,419 | ₩3,446 | -0.39% | 18.3만 |
|---|
| 2026.08.31 | ₩3,433 | ₩3,540 | ₩3,419 | ₩3,527 | +2.73% | 9.4만 |
|---|
| 2026.08.28 | ₩3,540 | ₩3,580 | ₩3,419 | ₩3,487 | -1.52% | 26.4만 |
|---|
| 2026.08.27 | ₩3,554 | ₩3,580 | ₩3,500 | ₩3,540 | -0.38% | 11.2만 |
|---|
| 2026.08.26 | ₩3,500 | ₩3,580 | ₩3,487 | ₩3,554 | +1.53% | 9.3만 |
|---|
| 2026.08.25 | ₩3,607 | ₩3,661 | ₩3,487 | ₩3,554 | -1.49% | 22만 |
|---|
| 2026.08.24 | ₩3,554 | ₩3,554 | ₩3,446 | ₩3,527 | -0.75% | 28.8만 |
|---|
| 2026.08.21 | ₩3,487 | ₩3,540 | ₩3,433 | ₩3,513 | +0.77% | 26.8만 |
|---|
| 2026.08.20 | ₩3,621 | ₩3,634 | ₩3,352 | ₩3,433 | -5.19% | 41.7만 |
|---|
| 2026.08.19 | ₩3,580 | ₩3,849 | ₩3,513 | ₩3,634 | +1.50% | 53.2만 |
|---|
| 2026.08.18 | ₩3,473 | ₩3,554 | ₩3,419 | ₩3,500 | +0.77% | 31.9만 |
|---|
| 2026.08.17 | ₩3,782 | ₩3,782 | ₩3,419 | ₩3,500 | -7.45% | 44.9만 |
|---|
| 2026.08.14 | ₩4,010 | ₩4,010 | ₩3,594 | ₩3,661 | -8.70% | 60.9만 |
|---|
| 2026.08.13 | ₩4,170 | ₩4,278 | ₩3,902 | ₩3,929 | -5.79% | 28.6만 |
|---|
| 2026.08.12 | ₩4,117 | ₩4,211 | ₩4,036 | ₩4,117 | 0.00% | 23.8만 |
|---|
| 2026.08.11 | ₩3,956 | ₩4,291 | ₩3,929 | ₩4,144 | +4.75% | 79.1만 |
|---|
| 2026.08.10 | ₩3,849 | ₩3,862 | ₩3,567 | ₩3,835 | -0.35% | 38.4만 |
|---|
| 2026.08.07 | ₩3,808 | ₩3,862 | ₩3,728 | ₩3,849 | +1.06% | 19.4만 |
|---|
| 2026.08.06 | ₩3,768 | ₩3,969 | ₩3,487 | ₩3,701 | -1.78% | 62.5만 |
|---|
| 2026.08.05 | ₩3,768 | ₩3,849 | ₩3,661 | ₩3,768 | 0.00% | 26.9만 |
|---|
| 2026.08.04 | ₩3,607 | ₩3,822 | ₩3,567 | ₩3,755 | +4.09% | 68.1만 |
|---|
| 2026.08.03 | ₩3,487 | ₩3,580 | ₩3,473 | ₩3,487 | 0.00% | 12.3만 |
|---|
| 2026.07.31 | ₩3,366 | ₩3,487 | ₩3,299 | ₩3,460 | +2.79% | 23.9만 |
|---|
| 2026.07.30 | ₩3,299 | ₩3,433 | ₩3,259 | ₩3,379 | +2.44% | 18.7만 |
|---|
| 2026.07.29 | ₩3,352 | ₩3,554 | ₩3,299 | ₩3,326 | -0.80% | 36.4만 |
|---|
| 2026.07.28 | ₩3,567 | ₩3,594 | ₩3,326 | ₩3,433 | -3.76% | 41.2만 |
|---|
| 2026.07.27 | ₩3,661 | ₩3,808 | ₩3,473 | ₩3,567 | -2.56% | 30.5만 |
|---|
| 2026.07.24 | ₩3,607 | ₩3,755 | ₩3,554 | ₩3,567 | -1.12% | 11.8만 |
|---|
| 2026.07.23 | ₩3,661 | ₩3,741 | ₩3,487 | ₩3,580 | -2.20% | 33.8만 |
|---|
| 2026.07.22 | ₩3,862 | ₩3,942 | ₩3,701 | ₩3,728 | -3.47% | 33.2만 |
|---|
| 2026.07.21 | ₩3,715 | ₩3,902 | ₩3,647 | ₩3,875 | +4.33% | 19.6만 |
|---|
| 2026.07.20 | ₩4,103 | ₩4,291 | ₩3,674 | ₩3,741 | -8.82% | 50.7만 |
|---|
| 2026.07.17 | ₩4,130 | ₩4,264 | ₩4,036 | ₩4,130 | 0.00% | 20.4만 |
|---|
| 2026.07.16 | ₩4,117 | ₩4,291 | ₩4,023 | ₩4,211 | +2.28% | 46.4만 |
|---|
| 2026.07.15 | ₩4,305 | ₩4,305 | ₩3,862 | ₩4,117 | -4.36% | 222만 |
|---|
| 2026.07.14 | ₩4,465 | ₩4,465 | ₩4,090 | ₩4,130 | -7.51% | 89.3만 |
|---|
| 2026.07.13 | ₩4,680 | ₩4,720 | ₩4,251 | ₩4,439 | -5.16% | 139.9만 |
|---|
| 2026.07.10 | ₩4,988 | ₩5,082 | ₩4,613 | ₩4,787 | -4.03% | 25.2만 |
|---|
| 2026.07.09 | ₩4,600 | ₩5,069 | ₩4,573 | ₩5,015 | +9.04% | 39.7만 |
|---|
| 2026.07.08 | ₩4,465 | ₩4,814 | ₩4,465 | ₩4,573 | +2.40% | 20.2만 |
|---|
| 2026.07.07 | ₩4,693 | ₩4,747 | ₩4,492 | ₩4,586 | -2.29% | 28.3만 |
|---|
| 2026.07.06 | ₩4,760 | ₩4,868 | ₩4,613 | ₩4,787 | +0.56% | 77.3만 |
|---|
| 2026.07.02 | ₩4,881 | ₩4,948 | ₩4,626 | ₩4,760 | -2.47% | 30만 |
|---|
| 2026.07.01 | ₩4,090 | ₩5,270 | ₩4,090 | ₩4,948 | +20.98% | 162.8만 |
|---|
| 2026.06.30 | ₩4,237 | ₩4,412 | ₩4,157 | ₩4,157 | -1.90% | 48.6만 |
|---|
| 2026.06.29 | ₩4,546 | ₩4,559 | ₩4,224 | ₩4,224 | -7.08% | 58.9만 |
|---|
| 2026.06.26 | ₩4,385 | ₩4,707 | ₩4,318 | ₩4,680 | +6.73% | 38.3만 |
|---|
| 2026.06.25 | ₩4,412 | ₩4,586 | ₩4,170 | ₩4,492 | +1.82% | 59.2만 |
|---|
| 2026.06.24 | ₩4,801 | ₩4,962 | ₩4,077 | ₩4,372 | -8.94% | 188.4만 |
|---|
| 2026.06.23 | ₩5,324 | ₩5,511 | ₩4,962 | ₩4,988 | -6.30% | 160.4만 |
|---|
| 2026.06.22 | ₩5,404 | ₩5,981 | ₩5,136 | ₩5,538 | +2.48% | 507.3만 |
|---|
| 2026.06.18 | ₩6,276 | ₩10,473 | ₩5,149 | ₩5,686 | -9.40% | 1.1억 |
|---|
| 2026.06.17 | ₩5,498 | ₩5,552 | ₩4,734 | ₩5,109 | -7.07% | 525.5만 |
|---|
| 2026.06.16 | ₩4,479 | ₩9,990 | ₩4,010 | ₩6,061 | +35.33% | 2억 |
|---|
| 2026.06.15 | ₩3,352 | ₩3,567 | ₩3,245 | ₩3,326 | -0.80% | 953.3만 |
|---|
| 2026.06.12 | ₩3,339 | ₩3,500 | ₩3,178 | ₩3,285 | -1.61% | 13.2만 |
|---|
| 2026.06.11 | ₩3,098 | ₩3,419 | ₩3,084 | ₩3,272 | +5.63% | 18.5만 |
|---|
| 2026.06.10 | ₩3,674 | ₩3,674 | ₩2,856 | ₩3,017 | -17.88% | 108.7만 |
|---|
| 2026.06.09 | ₩3,969 | ₩4,023 | ₩3,741 | ₩3,875 | -2.36% | 3.1만 |
|---|
| 2026.06.08 | ₩3,942 | ₩4,050 | ₩3,849 | ₩3,902 | -1.02% | 2.2만 |
|---|
| 2026.06.05 | ₩4,184 | ₩4,184 | ₩3,862 | ₩3,942 | -5.77% | 6.2만 |
|---|
| 2026.06.04 | ₩3,942 | ₩4,224 | ₩3,929 | ₩4,184 | +6.12% | 4.5만 |
|---|
| 2026.06.03 | ₩3,996 | ₩4,023 | ₩3,889 | ₩3,983 | -0.34% | 4.3만 |
|---|
| 2026.06.02 | ₩4,023 | ₩4,023 | ₩3,916 | ₩4,023 | 0.00% | 2.8만 |
|---|
| 2026.06.01 | ₩4,170 | ₩4,224 | ₩3,956 | ₩4,023 | -3.54% | 9.5만 |
|---|
| 2026.05.29 | ₩4,251 | ₩4,358 | ₩4,077 | ₩4,170 | -1.89% | 7.5만 |
|---|
| 2026.05.28 | ₩4,103 | ₩4,224 | ₩4,036 | ₩4,211 | +2.61% | 3.2만 |
|---|
| 2026.05.27 | ₩4,144 | ₩4,291 | ₩4,077 | ₩4,077 | -1.62% | 6.9만 |
|---|
| 2026.05.26 | ₩4,144 | ₩4,211 | ₩3,956 | ₩4,090 | -1.29% | 11.5만 |
|---|
| 2026.05.22 | ₩4,211 | ₩4,318 | ₩4,090 | ₩4,103 | -2.55% | 10.2만 |
|---|
| 2026.05.21 | ₩4,237 | ₩4,358 | ₩4,090 | ₩4,144 | -2.22% | 6.9만 |
|---|
| 2026.05.20 | ₩3,969 | ₩4,385 | ₩3,849 | ₩4,345 | +9.46% | 9.7만 |
|---|
| 2026.05.19 | ₩4,023 | ₩4,157 | ₩3,782 | ₩3,875 | -3.67% | 11.4만 |
|---|
| 2026.05.18 | ₩4,492 | ₩4,573 | ₩3,875 | ₩4,077 | -9.25% | 16.4만 |
|---|
| 2026.05.15 | ₩5,015 | ₩5,015 | ₩4,492 | ₩4,613 | -8.02% | 12만 |
|---|
| 2026.05.14 | ₩4,988 | ₩5,109 | ₩4,962 | ₩5,042 | +1.08% | 1.9만 |
|---|
| 2026.05.13 | ₩4,988 | ₩5,082 | ₩4,921 | ₩4,988 | 0.00% | 2.4만 |
|---|
| 2026.05.12 | ₩5,069 | ₩5,176 | ₩4,908 | ₩5,055 | -0.26% | 3.4만 |
|---|
| 2026.05.11 | ₩5,243 | ₩5,337 | ₩4,962 | ₩5,096 | -2.81% | 5.7만 |
|---|
| 2026.05.08 | ₩5,149 | ₩5,565 | ₩5,109 | ₩5,297 | +2.86% | 6만 |
|---|
| 2026.05.07 | ₩5,042 | ₩5,163 | ₩4,962 | ₩5,096 | +1.06% | 8.1만 |
|---|
| 2026.05.06 | ₩5,082 | ₩5,243 | ₩5,029 | ₩5,136 | +1.06% | 2.6만 |
|---|
| 2026.05.05 | ₩4,975 | ₩5,149 | ₩4,962 | ₩5,002 | +0.54% | 1.7만 |
|---|
| 2026.05.04 | ₩5,042 | ₩5,351 | ₩4,921 | ₩4,962 | -1.60% | 6.1만 |
|---|
| 2026.05.01 | ₩4,962 | ₩5,216 | ₩4,895 | ₩4,975 | +0.27% | 6만 |
|---|
| 2026.04.30 | ₩4,854 | ₩5,069 | ₩4,841 | ₩4,948 | +1.93% | 2.5만 |
|---|
| 2026.04.29 | ₩4,975 | ₩5,163 | ₩4,868 | ₩4,895 | -1.62% | 2.6만 |
|---|
| 2026.04.28 | ₩5,203 | ₩5,230 | ₩4,895 | ₩4,975 | -4.38% | 6.2만 |
|---|
| 2026.04.27 | ₩5,230 | ₩5,351 | ₩5,109 | ₩5,123 | -2.05% | 1.2만 |
|---|
| 2026.04.24 | ₩5,203 | ₩5,297 | ₩5,082 | ₩5,203 | 0.00% | 3.1만 |
|---|
| 2026.04.23 | ₩5,310 | ₩5,498 | ₩5,082 | ₩5,163 | -2.78% | 4.3만 |
|---|
| 2026.04.22 | ₩5,364 | ₩5,552 | ₩5,230 | ₩5,283 | -1.50% | 5.7만 |
|---|
| 2026.04.21 | ₩5,324 | ₩5,565 | ₩5,176 | ₩5,216 | -2.02% | 9만 |
|---|
| 2026.04.20 | ₩5,351 | ₩5,699 | ₩5,176 | ₩5,324 | -0.50% | 4.1만 |
|---|
| 2026.04.17 | ₩5,458 | ₩5,605 | ₩5,337 | ₩5,337 | -2.21% | 2만 |
|---|
| 2026.04.16 | ₩5,418 | ₩5,619 | ₩5,324 | ₩5,351 | -1.24% | 1.8만 |
|---|
| 2026.04.15 | ₩5,418 | ₩5,578 | ₩5,391 | ₩5,418 | 0.00% | 2.3만 |
|---|
| 2026.04.14 | ₩5,485 | ₩5,632 | ₩5,257 | ₩5,418 | -1.22% | 3.9만 |
|---|
| 2026.04.13 | ₩5,243 | ₩5,538 | ₩5,136 | ₩5,377 | +2.56% | 2.4만 |
|---|
| 2026.04.10 | ₩5,404 | ₩5,525 | ₩5,123 | ₩5,136 | -4.96% | 3.5만 |
|---|
| 2026.04.09 | ₩5,404 | ₩5,511 | ₩5,243 | ₩5,404 | 0.00% | 2.9만 |
|---|
| 2026.04.08 | ₩5,230 | ₩5,552 | ₩4,975 | ₩5,418 | +3.59% | 4.9만 |
|---|
| 2026.04.07 | ₩5,297 | ₩5,485 | ₩5,069 | ₩5,149 | -2.78% | 3.5만 |
|---|
| 2026.04.06 | ₩5,498 | ₩5,538 | ₩5,216 | ₩5,337 | -2.93% | 3.1만 |
|---|
| 2026.04.02 | ₩5,270 | ₩5,914 | ₩5,243 | ₩5,552 | +5.34% | 7.2만 |
|---|
| 2026.04.01 | ₩5,337 | ₩5,699 | ₩5,310 | ₩5,364 | +0.50% | 2.5만 |
|---|
| 2026.03.31 | ₩4,908 | ₩5,324 | ₩4,908 | ₩5,283 | +7.65% | 2.7만 |
|---|
| 2026.03.30 | ₩4,988 | ₩5,123 | ₩4,707 | ₩4,854 | -2.69% | 4.7만 |
|---|
| 2026.03.27 | ₩5,230 | ₩5,364 | ₩4,935 | ₩4,988 | -4.62% | 5.3만 |
|---|
| 2026.03.26 | ₩5,418 | ₩5,619 | ₩5,190 | ₩5,257 | -2.97% | 3.2만 |
|---|
| 2026.03.25 | ₩5,297 | ₩5,592 | ₩5,243 | ₩5,418 | +2.28% | 1.7만 |
|---|
| 2026.03.24 | ₩5,431 | ₩5,458 | ₩5,069 | ₩5,257 | -3.21% | 5.7만 |
|---|
| 2026.03.23 | ₩5,485 | ₩5,686 | ₩5,364 | ₩5,391 | -1.71% | 2.2만 |
|---|
| 2026.03.20 | ₩5,672 | ₩5,713 | ₩5,270 | ₩5,391 | -4.96% | 4.2만 |
|---|
| 2026.03.19 | ₩5,672 | ₩5,954 | ₩5,444 | ₩5,672 | 0.00% | 9.3만 |
|---|
| 2026.03.18 | ₩6,101 | ₩6,169 | ₩5,552 | ₩5,686 | -6.81% | 8.6만 |
|---|
| 2026.03.17 | ₩5,820 | ₩6,195 | ₩5,592 | ₩6,075 | +4.38% | 9.7만 |
|---|
| 2026.03.16 | ₩5,726 | ₩5,967 | ₩5,418 | ₩5,780 | +0.94% | 9.1만 |
|---|
| 2026.03.13 | ₩5,887 | ₩6,195 | ₩5,578 | ₩5,699 | -3.19% | 5.3만 |
|---|
| 2026.03.12 | ₩5,967 | ₩6,021 | ₩5,458 | ₩5,806 | -2.70% | 5.8만 |
|---|
| 2026.03.11 | ₩6,531 | ₩6,691 | ₩5,887 | ₩5,927 | -9.24% | 12.6만 |
|---|
| 2026.03.10 | ₩6,222 | ₩6,866 | ₩6,088 | ₩6,517 | +4.74% | 15.4만 |
|---|
| 2026.03.09 | ₩5,511 | ₩6,638 | ₩5,498 | ₩6,088 | +10.46% | 31.6만 |
|---|
| 2026.03.06 | ₩5,337 | ₩5,592 | ₩5,230 | ₩5,511 | +3.27% | 4.6만 |
|---|
| 2026.03.05 | ₩5,458 | ₩5,471 | ₩5,042 | ₩5,377 | -1.47% | 12.6만 |
|---|
| 2026.03.04 | ₩5,672 | ₩5,967 | ₩5,364 | ₩5,391 | -4.96% | 10.1만 |
|---|
| 2026.03.03 | ₩5,042 | ₩5,833 | ₩5,042 | ₩5,377 | +6.65% | 8.6만 |
|---|
| 2026.03.02 | ₩5,243 | ₩5,337 | ₩4,828 | ₩5,216 | -0.51% | 10.1만 |
|---|
| 2026.02.27 | ₩5,713 | ₩5,900 | ₩4,801 | ₩5,351 | -6.34% | 30만 |
|---|
| 2026.02.26 | ₩5,900 | ₩5,900 | ₩5,431 | ₩5,900 | 0.00% | 11.7만 |
|---|
| 2026.02.25 | ₩6,423 | ₩6,490 | ₩5,806 | ₩5,887 | -8.35% | 19만 |
|---|
| 2026.02.24 | ₩6,249 | ₩6,893 | ₩6,249 | ₩6,423 | +2.79% | 6.4만 |
|---|
| 2026.02.23 | ₩6,249 | ₩6,504 | ₩6,182 | ₩6,222 | -0.43% | 3.8만 |
|---|
| 2026.02.20 | ₩6,772 | ₩6,933 | ₩6,088 | ₩6,209 | -8.32% | 7.7만 |
|---|
| 2026.02.19 | ₩6,705 | ₩7,013 | ₩6,410 | ₩7,013 | +4.60% | 8.3만 |
|---|
| 2026.02.18 | ₩6,370 | ₩6,705 | ₩6,329 | ₩6,611 | +3.79% | 8.3만 |
|---|
| 2026.02.17 | ₩6,262 | ₩6,557 | ₩6,061 | ₩6,088 | -2.78% | 4.9만 |
|---|
| 2026.02.13 | ₩6,115 | ₩6,544 | ₩6,115 | ₩6,329 | +3.51% | 3.7만 |
|---|
| 2026.02.12 | ₩6,437 | ₩6,437 | ₩5,900 | ₩6,075 | -5.62% | 9.3만 |
|---|
| 2026.02.11 | ₩6,852 | ₩6,866 | ₩6,303 | ₩6,437 | -6.07% | 7.8만 |
|---|
| 2026.02.10 | ₩7,442 | ₩7,442 | ₩6,839 | ₩6,839 | -8.11% | 3만 |
|---|
| 2026.02.09 | ₩7,161 | ₩7,442 | ₩6,987 | ₩7,375 | +3.00% | 12.7만 |
|---|
| 2026.02.06 | ₩6,169 | ₩7,577 | ₩6,169 | ₩7,121 | +15.43% | 10.6만 |
|---|
| 2026.02.05 | ₩6,370 | ₩6,705 | ₩6,088 | ₩6,169 | -3.16% | 8.3만 |
|---|
| 2026.02.04 | ₩6,477 | ₩6,517 | ₩6,195 | ₩6,262 | -3.31% | 5.8만 |
|---|
| 2026.02.03 | ₩6,517 | ₩6,611 | ₩6,034 | ₩6,477 | -0.62% | 11.3만 |
|---|
| 2026.02.02 | ₩6,960 | ₩7,134 | ₩6,531 | ₩6,531 | -6.17% | 6.9만 |
|---|
| 2026.01.30 | ₩6,866 | ₩7,107 | ₩6,571 | ₩6,906 | +0.59% | 8.6만 |
|---|
| 2026.01.29 | ₩7,241 | ₩7,241 | ₩6,772 | ₩6,933 | -4.26% | 11.9만 |
|---|
| 2026.01.28 | ₩7,858 | ₩7,912 | ₩7,214 | ₩7,241 | -7.85% | 10.6만 |
|---|
| 2026.01.27 | ₩7,630 | ₩8,140 | ₩7,080 | ₩8,046 | +5.45% | 12.6만 |
|---|
| 2026.01.26 | ₩8,408 | ₩8,636 | ₩7,509 | ₩7,737 | -7.97% | 16.2만 |
|---|
| 2026.01.23 | ₩8,850 | ₩8,850 | ₩8,260 | ₩8,421 | -4.85% | 9.6만 |
|---|
| 2026.01.22 | ₩8,918 | ₩8,931 | ₩8,502 | ₩8,824 | -1.05% | 6.8만 |
|---|
| 2026.01.21 | ₩9,387 | ₩9,387 | ₩8,636 | ₩8,904 | -5.14% | 13.2만 |
|---|
| 2026.01.20 | ₩9,695 | ₩9,695 | ₩9,105 | ₩9,373 | -3.32% | 9.4만 |
|---|
| 2026.01.16 | ₩9,494 | ₩9,937 | ₩9,320 | ₩9,762 | +2.82% | 7.6만 |
|---|
| 2026.01.15 | ₩9,454 | ₩9,923 | ₩9,253 | ₩9,494 | +0.43% | 12.4만 |
|---|
| 2026.01.14 | ₩10,031 | ₩10,031 | ₩9,306 | ₩9,373 | -6.55% | 9.3만 |
|---|
| 2026.01.13 | ₩10,165 | ₩10,406 | ₩9,816 | ₩10,111 | -0.53% | 1.8만 |
|---|
| 2026.01.12 | ₩10,446 | ₩10,580 | ₩9,736 | ₩10,178 | -2.57% | 6.2만 |
|---|
| 2026.01.09 | ₩10,661 | ₩11,023 | ₩10,071 | ₩10,379 | -2.64% | 6.1만 |
|---|
| 2026.01.08 | ₩10,647 | ₩10,741 | ₩9,856 | ₩10,554 | -0.88% | 5.7만 |
|---|
| 2026.01.07 | ₩10,205 | ₩10,674 | ₩10,205 | ₩10,661 | +4.47% | 3만 |
|---|
| 2026.01.06 | ₩10,513 | ₩10,527 | ₩10,098 | ₩10,124 | -3.70% | 2.8만 |
|---|
| 2026.01.05 | ₩10,393 | ₩10,513 | ₩9,963 | ₩10,473 | +0.77% | 3.2만 |
|---|
| 2026.01.02 | ₩10,728 | ₩10,728 | ₩10,191 | ₩10,446 | -2.63% | 3.9만 |
|---|
| 2025.12.31 | ₩10,688 | ₩10,768 | ₩10,285 | ₩10,594 | -0.88% | 6.8만 |
|---|
| 2025.12.30 | ₩10,513 | ₩11,090 | ₩10,218 | ₩10,701 | +1.79% | 3.1만 |
|---|
| 2025.12.29 | ₩10,634 | ₩11,345 | ₩10,191 | ₩10,486 | -1.39% | 12.2만 |
|---|
| 2025.12.26 | ₩11,264 | ₩11,264 | ₩10,661 | ₩10,835 | -3.81% | 2.3만 |
|---|
| 2025.12.24 | ₩11,465 | ₩11,465 | ₩11,009 | ₩11,372 | -0.82% | 2.1만 |
|---|
| 2025.12.23 | ₩10,889 | ₩11,398 | ₩10,795 | ₩11,291 | +3.69% | 4.5만 |
|---|
| 2025.12.22 | ₩10,258 | ₩11,251 | ₩10,258 | ₩10,889 | +6.14% | 5.9만 |
|---|
| 2025.12.19 | ₩10,567 | ₩10,701 | ₩9,776 | ₩10,191 | -3.55% | 12.8만 |
|---|
| 2025.12.18 | ₩10,862 | ₩10,969 | ₩10,285 | ₩10,594 | -2.47% | 4.3만 |
|---|
| 2025.12.17 | ₩11,144 | ₩11,197 | ₩10,205 | ₩10,714 | -3.85% | 6.8만 |
|---|
| 2025.12.16 | ₩11,063 | ₩11,398 | ₩10,996 | ₩11,197 | +1.21% | 2만 |
|---|
| 2025.12.15 | ₩11,372 | ₩11,465 | ₩11,009 | ₩11,197 | -1.53% | 2.6만 |
|---|
| 2025.12.12 | ₩10,942 | ₩11,331 | ₩10,929 | ₩11,331 | +3.55% | 1.6만 |
|---|
| 2025.12.11 | ₩11,492 | ₩11,640 | ₩10,902 | ₩10,983 | -4.43% | 3.6만 |
|---|
| 2025.12.10 | ₩11,492 | ₩11,868 | ₩11,130 | ₩11,626 | +1.17% | 4.6만 |
|---|
| 2025.12.09 | ₩11,827 | ₩11,868 | ₩11,465 | ₩11,573 | -2.15% | 2.1만 |
|---|
| 2025.12.08 | ₩11,653 | ₩11,975 | ₩11,559 | ₩11,787 | +1.15% | 3.8만 |
|---|
| 2025.12.05 | ₩12,350 | ₩12,364 | ₩11,586 | ₩11,653 | -5.65% | 5.7만 |
|---|
| 2025.12.04 | ₩10,929 | ₩12,149 | ₩10,929 | ₩12,149 | +11.17% | 5.2만 |
|---|
| 2025.12.03 | ₩11,009 | ₩11,452 | ₩10,460 | ₩11,103 | +0.85% | 8.7만 |
|---|
| 2025.12.02 | ₩12,498 | ₩12,699 | ₩10,755 | ₩11,023 | -11.80% | 13.7만 |
|---|
| 2025.12.01 | ₩13,021 | ₩13,128 | ₩12,297 | ₩12,364 | -5.05% | 7.1만 |
|---|
| 2025.11.28 | ₩13,383 | ₩13,410 | ₩12,619 | ₩13,329 | -0.40% | 7만 |
|---|
| 2025.11.26 | ₩12,900 | ₩13,396 | ₩12,686 | ₩13,329 | +3.33% | 8만 |
|---|
| 2025.11.25 | ₩12,377 | ₩12,954 | ₩11,988 | ₩12,914 | +4.33% | 7만 |
|---|
| 2025.11.24 | ₩11,734 | ₩12,498 | ₩11,398 | ₩12,431 | +5.94% | 5.5만 |
|---|
| 2025.11.21 | ₩12,122 | ₩12,324 | ₩11,465 | ₩11,908 | -1.77% | 10.2만 |
|---|
| 2025.11.20 | ₩11,599 | ₩12,672 | ₩11,599 | ₩12,082 | +4.16% | 14만 |
|---|
| 2025.11.19 | ₩11,640 | ₩11,935 | ₩11,211 | ₩11,559 | -0.69% | 13.6만 |
|---|
| 2025.11.18 | ₩10,875 | ₩11,251 | ₩10,071 | ₩11,130 | +2.34% | 9.3만 |
|---|
| 2025.11.17 | ₩10,661 | ₩11,559 | ₩10,647 | ₩11,009 | +3.27% | 22.9만 |
|---|
| 2025.11.14 | ₩9,575 | ₩10,433 | ₩9,534 | ₩10,299 | +7.56% | 6.5만 |
|---|
| 2025.11.13 | ₩9,990 | ₩10,460 | ₩9,709 | ₩9,722 | -2.68% | 8.5만 |
|---|
| 2025.11.12 | ₩9,266 | ₩10,044 | ₩9,172 | ₩9,937 | +7.24% | 5.5만 |
|---|
| 2025.11.11 | ₩9,145 | ₩9,373 | ₩8,797 | ₩9,347 | +2.20% | 6.3만 |
|---|
| 2025.11.10 | ₩9,065 | ₩9,347 | ₩8,971 | ₩9,253 | +2.07% | 4.5만 |
|---|
| 2025.11.07 | ₩9,534 | ₩9,749 | ₩9,078 | ₩9,280 | -2.67% | 4.7만 |
|---|
| 2025.11.06 | ₩9,977 | ₩10,017 | ₩9,709 | ₩9,776 | -2.02% | 3.5만 |
|---|
| 2025.11.05 | ₩10,111 | ₩10,433 | ₩9,467 | ₩9,843 | -2.65% | 9.9만 |
|---|
| 2025.11.04 | ₩9,467 | ₩10,191 | ₩9,387 | ₩9,414 | -0.57% | 10.1만 |
|---|
| 2025.11.03 | ₩9,440 | ₩9,682 | ₩9,092 | ₩9,414 | -0.28% | 4.1만 |
|---|
| 2025.10.31 | ₩9,575 | ₩10,004 | ₩9,400 | ₩9,454 | -1.26% | 6만 |
|---|
| 2025.10.30 | ₩9,226 | ₩9,588 | ₩9,172 | ₩9,534 | +3.34% | 3.6만 |
|---|
| 2025.10.29 | ₩9,119 | ₩9,534 | ₩8,985 | ₩9,226 | +1.18% | 4.7만 |
|---|
| 2025.10.28 | ₩9,387 | ₩9,387 | ₩8,998 | ₩9,038 | -3.71% | 3.4만 |
|---|
| 2025.10.27 | ₩9,400 | ₩9,521 | ₩9,105 | ₩9,414 | +0.14% | 7.9만 |
|---|
| 2025.10.24 | ₩9,521 | ₩9,601 | ₩9,347 | ₩9,481 | -0.42% | 4.4만 |
|---|
| 2025.10.23 | ₩9,400 | ₩9,789 | ₩9,333 | ₩9,494 | +1.00% | 6.9만 |
|---|
| 2025.10.22 | ₩9,601 | ₩9,722 | ₩9,065 | ₩9,575 | -0.28% | 12.2만 |
|---|
| 2025.10.21 | ₩9,990 | ₩10,017 | ₩9,481 | ₩9,682 | -3.09% | 7.4만 |
|---|
| 2025.10.20 | ₩9,722 | ₩10,071 | ₩9,655 | ₩10,071 | +3.59% | 9.8만 |
|---|
| 2025.10.17 | ₩10,191 | ₩10,218 | ₩9,427 | ₩9,494 | -6.84% | 12.5만 |
|---|
| 2025.10.16 | ₩10,795 | ₩10,996 | ₩10,004 | ₩10,191 | -5.59% | 9.6만 |
|---|
| 2025.10.15 | ₩11,009 | ₩11,251 | ₩10,594 | ₩10,862 | -1.34% | 7.9만 |
|---|
| 2025.10.14 | ₩10,621 | ₩11,036 | ₩10,513 | ₩11,023 | +3.79% | 4.6만 |
|---|
| 2025.10.13 | ₩10,969 | ₩10,969 | ₩10,527 | ₩10,741 | -2.08% | 8.5만 |
|---|
| 2025.10.10 | ₩11,519 | ₩11,519 | ₩10,795 | ₩10,929 | -5.12% | 11.2만 |
|---|