시장 데이터를 불러오는 중
전체 종목
콘티네움 테라퓨틱스 과거 주가
Contineum Therapeutics, Inc. - Common stock · CTNM · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Contineum Therapeutics, Inc. - Common stock · CTNM · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,617 | ₩18,534 | ₩17,310 | ₩17,898 | +1.59% | 88.6만 |
| 2026.10.08 | ₩16,788 | ₩17,778 | ₩16,574 | ₩17,631 | +5.02% | 117.8만 |
| 2026.10.07 | ₩16,614 | ₩17,403 | ₩16,467 | ₩17,029 | +2.50% | 70.8만 |
| 2026.10.06 | ₩17,229 | ₩17,229 | ₩16,280 | ₩16,922 | -1.79% | 76.2만 |
| 2026.10.05 | ₩17,577 | ₩17,784 | ₩16,601 | ₩17,015 | -3.20% | 50.8만 |
| 2026.10.02 | ₩17,590 | ₩17,711 | ₩16,835 | ₩17,550 | -0.23% | 79.4만 |
| 2026.10.01 | ₩17,791 | ₩18,059 | ₩16,882 | ₩17,376 | -2.33% | 77.4만 |
| 2026.09.30 | ₩15,504 | ₩18,119 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,952 |
| +15.79% |
| 159.8만 |
| 2026.09.29 | ₩17,162 | ₩17,504 | ₩14,500 | ₩15,383 | -10.37% | 85.5만 |
|---|
| 2026.09.28 | ₩16,560 | ₩17,871 | ₩15,985 | ₩17,029 | +2.83% | 53.4만 |
|---|
| 2026.09.25 | ₩16,815 | ₩17,229 | ₩16,186 | ₩16,801 | -0.08% | 40.5만 |
|---|
| 2026.09.24 | ₩16,708 | ₩17,042 | ₩15,250 | ₩16,708 | 0.00% | 63.2만 |
|---|
| 2026.09.23 | ₩17,831 | ₩17,831 | ₩16,641 | ₩16,734 | -6.15% | 55만 |
|---|
| 2026.09.22 | ₩18,380 | ₩18,728 | ₩17,644 | ₩17,925 | -2.47% | 77만 |
|---|
| 2026.09.21 | ₩18,313 | ₩18,580 | ₩17,978 | ₩18,126 | -1.02% | 63.9만 |
|---|
| 2026.09.18 | ₩17,698 | ₩18,580 | ₩17,584 | ₩18,099 | +2.27% | 213.9만 |
|---|
| 2026.09.17 | ₩18,821 | ₩19,263 | ₩17,203 | ₩17,671 | -6.11% | 58만 |
|---|
| 2026.09.16 | ₩18,687 | ₩19,523 | ₩18,326 | ₩18,406 | -1.50% | 78.6만 |
|---|
| 2026.09.15 | ₩18,406 | ₩18,968 | ₩17,497 | ₩18,487 | +0.44% | 70.5만 |
|---|
| 2026.09.14 | ₩19,918 | ₩20,747 | ₩19,717 | ₩19,824 | -0.47% | 60.8만 |
|---|
| 2026.09.11 | ₩19,985 | ₩20,380 | ₩19,557 | ₩19,824 | -0.80% | 16.5만 |
|---|
| 2026.09.10 | ₩20,025 | ₩20,359 | ₩19,544 | ₩19,610 | -2.07% | 20.3만 |
|---|
| 2026.09.09 | ₩21,149 | ₩21,483 | ₩20,186 | ₩20,252 | -4.24% | 38.9만 |
|---|
| 2026.09.08 | ₩22,192 | ₩22,674 | ₩21,242 | ₩21,323 | -3.92% | 31.6만 |
|---|
| 2026.09.04 | ₩23,249 | ₩23,690 | ₩22,065 | ₩22,339 | -3.91% | 34.6만 |
|---|
| 2026.09.03 | ₩23,262 | ₩23,791 | ₩22,781 | ₩23,503 | +1.04% | 32.1만 |
|---|
| 2026.09.02 | ₩22,259 | ₩23,155 | ₩22,185 | ₩23,062 | +3.61% | 29.9만 |
|---|
| 2026.09.01 | ₩21,497 | ₩22,433 | ₩21,149 | ₩22,139 | +2.99% | 21.2만 |
|---|
| 2026.08.31 | ₩22,607 | ₩22,834 | ₩21,363 | ₩21,724 | -3.91% | 36만 |
|---|
| 2026.08.28 | ₩22,821 | ₩23,276 | ₩22,647 | ₩22,807 | -0.06% | 47.8만 |
|---|
| 2026.08.27 | ₩22,674 | ₩23,409 | ₩22,313 | ₩23,075 | +1.77% | 43.2만 |
|---|
| 2026.08.26 | ₩22,714 | ₩23,169 | ₩22,286 | ₩22,767 | +0.24% | 38.8만 |
|---|
| 2026.08.25 | ₩22,473 | ₩23,423 | ₩22,032 | ₩22,807 | +1.49% | 72.5만 |
|---|
| 2026.08.24 | ₩22,741 | ₩23,062 | ₩21,711 | ₩22,246 | -2.18% | 26.1만 |
|---|
| 2026.08.21 | ₩21,644 | ₩23,209 | ₩21,242 | ₩22,995 | +6.24% | 35.4만 |
|---|
| 2026.08.20 | ₩21,135 | ₩21,791 | ₩20,975 | ₩21,430 | +1.39% | 32.1만 |
|---|
| 2026.08.19 | ₩19,891 | ₩21,604 | ₩19,530 | ₩21,430 | +7.73% | 54.6만 |
|---|
| 2026.08.18 | ₩19,236 | ₩20,038 | ₩19,149 | ₩19,396 | +0.83% | 53.1만 |
|---|
| 2026.08.17 | ₩18,928 | ₩20,266 | ₩18,928 | ₩19,436 | +2.69% | 209.7만 |
|---|
| 2026.08.14 | ₩20,507 | ₩20,948 | ₩18,861 | ₩18,982 | -7.44% | 74.7만 |
|---|
| 2026.08.13 | ₩20,346 | ₩21,617 | ₩19,998 | ₩20,467 | +0.59% | 40.2만 |
|---|
| 2026.08.12 | ₩19,931 | ₩20,380 | ₩19,544 | ₩20,038 | +0.54% | 100.1만 |
|---|
| 2026.08.11 | ₩19,370 | ₩20,453 | ₩18,995 | ₩19,824 | +2.35% | 90.3만 |
|---|
| 2026.08.10 | ₩19,972 | ₩20,212 | ₩19,022 | ₩19,383 | -2.95% | 50.4만 |
|---|
| 2026.08.07 | ₩20,681 | ₩20,734 | ₩19,490 | ₩20,119 | -2.72% | 52.9만 |
|---|
| 2026.08.06 | ₩20,453 | ₩21,129 | ₩20,012 | ₩20,533 | +0.39% | 22.8만 |
|---|
| 2026.08.05 | ₩21,376 | ₩22,152 | ₩20,199 | ₩20,426 | -4.44% | 24.8만 |
|---|
| 2026.08.04 | ₩21,175 | ₩22,339 | ₩20,480 | ₩21,269 | +0.44% | 43만 |
|---|
| 2026.08.03 | ₩20,359 | ₩21,898 | ₩20,319 | ₩21,309 | +4.66% | 31.5만 |
|---|
| 2026.07.31 | ₩21,068 | ₩21,510 | ₩18,895 | ₩20,721 | -1.65% | 45만 |
|---|
| 2026.07.30 | ₩19,370 | ₩21,202 | ₩19,356 | ₩21,068 | +8.77% | 33.8만 |
|---|
| 2026.07.29 | ₩18,928 | ₩19,717 | ₩18,594 | ₩19,236 | +1.63% | 17.1만 |
|---|
| 2026.07.28 | ₩18,567 | ₩19,477 | ₩17,738 | ₩18,942 | +2.02% | 21.1만 |
|---|
| 2026.07.27 | ₩19,102 | ₩19,865 | ₩18,473 | ₩18,540 | -2.94% | 11.4만 |
|---|
| 2026.07.24 | ₩19,329 | ₩19,329 | ₩18,433 | ₩18,808 | -2.70% | 12.3만 |
|---|
| 2026.07.23 | ₩19,209 | ₩19,985 | ₩18,915 | ₩19,222 | +0.07% | 13.7만 |
|---|
| 2026.07.22 | ₩18,527 | ₩20,252 | ₩18,326 | ₩19,704 | +6.35% | 26.8만 |
|---|
| 2026.07.21 | ₩18,099 | ₩18,754 | ₩17,965 | ₩18,594 | +2.73% | 17.2만 |
|---|
| 2026.07.20 | ₩19,089 | ₩19,637 | ₩18,072 | ₩18,099 | -5.19% | 19만 |
|---|
| 2026.07.17 | ₩18,273 | ₩19,423 | ₩17,891 | ₩19,035 | +4.17% | 14.5만 |
|---|
| 2026.07.16 | ₩19,570 | ₩19,677 | ₩18,313 | ₩18,741 | -4.24% | 23.7만 |
|---|
| 2026.07.15 | ₩19,503 | ₩19,584 | ₩18,734 | ₩19,570 | +0.34% | 15.1만 |
|---|
| 2026.07.14 | ₩20,065 | ₩20,119 | ₩19,283 | ₩19,490 | -2.87% | 25.6만 |
|---|
| 2026.07.13 | ₩20,199 | ₩20,421 | ₩19,336 | ₩19,557 | -3.18% | 26.1만 |
|---|
| 2026.07.10 | ₩20,600 | ₩20,774 | ₩19,851 | ₩20,319 | -1.36% | 27.9만 |
|---|
| 2026.07.09 | ₩20,988 | ₩21,189 | ₩20,373 | ₩20,667 | -1.53% | 28.1만 |
|---|
| 2026.07.08 | ₩19,544 | ₩21,403 | ₩19,463 | ₩20,935 | +7.12% | 59.6만 |
|---|
| 2026.07.07 | ₩20,908 | ₩20,908 | ₩19,303 | ₩19,477 | -6.85% | 49.1만 |
|---|
| 2026.07.06 | ₩20,119 | ₩21,002 | ₩19,731 | ₩20,774 | +3.26% | 39.2만 |
|---|
| 2026.07.02 | ₩20,654 | ₩21,242 | ₩19,677 | ₩20,199 | -2.20% | 37.9만 |
|---|
| 2026.07.01 | ₩21,898 | ₩21,925 | ₩20,252 | ₩20,386 | -6.90% | 31.9만 |
|---|
| 2026.06.30 | ₩20,065 | ₩22,620 | ₩19,597 | ₩21,925 | +9.27% | 66.2만 |
|---|
| 2026.06.29 | ₩18,901 | ₩20,734 | ₩18,072 | ₩20,065 | +6.16% | 44.9만 |
|---|
| 2026.06.26 | ₩17,898 | ₩19,370 | ₩17,818 | ₩18,982 | +6.05% | 388.8만 |
|---|
| 2026.06.25 | ₩17,216 | ₩18,259 | ₩17,096 | ₩17,871 | +3.81% | 35만 |
|---|
| 2026.06.24 | ₩15,959 | ₩17,557 | ₩15,959 | ₩17,149 | +7.46% | 34.1만 |
|---|
| 2026.06.23 | ₩15,330 | ₩16,721 | ₩15,209 | ₩15,932 | +3.93% | 29.4만 |
|---|
| 2026.06.22 | ₩16,173 | ₩16,587 | ₩15,343 | ₩15,544 | -3.89% | 19.6만 |
|---|
| 2026.06.18 | ₩16,453 | ₩16,948 | ₩15,477 | ₩15,972 | -2.93% | 31.4만 |
|---|
| 2026.06.17 | ₩16,453 | ₩17,524 | ₩15,872 | ₩16,266 | -1.14% | 20.1만 |
|---|
| 2026.06.16 | ₩16,948 | ₩17,825 | ₩16,413 | ₩16,587 | -2.13% | 59.1만 |
|---|
| 2026.06.15 | ₩16,226 | ₩17,283 | ₩15,704 | ₩17,015 | +4.86% | 43만 |
|---|
| 2026.06.12 | ₩15,945 | ₩16,815 | ₩15,484 | ₩15,892 | -0.34% | 11만 |
|---|
| 2026.06.11 | ₩15,303 | ₩16,066 | ₩15,183 | ₩15,865 | +3.67% | 12.7만 |
|---|
| 2026.06.10 | ₩15,290 | ₩15,838 | ₩14,942 | ₩15,116 | -1.14% | 13.6만 |
|---|
| 2026.06.09 | ₩15,664 | ₩16,293 | ₩15,022 | ₩15,290 | -2.39% | 20.3만 |
|---|
| 2026.06.08 | ₩15,597 | ₩16,800 | ₩14,942 | ₩15,423 | -1.11% | 9.8만 |
|---|
| 2026.06.05 | ₩16,507 | ₩16,681 | ₩15,330 | ₩15,370 | -6.89% | 28.5만 |
|---|
| 2026.06.04 | ₩16,788 | ₩17,162 | ₩16,226 | ₩16,507 | -1.67% | 24.6만 |
|---|
| 2026.06.03 | ₩16,547 | ₩17,109 | ₩16,320 | ₩16,694 | +0.89% | 43.4만 |
|---|
| 2026.06.02 | ₩17,430 | ₩17,457 | ₩16,387 | ₩16,560 | -4.99% | 24.2만 |
|---|
| 2026.06.01 | ₩17,912 | ₩18,105 | ₩17,166 | ₩17,510 | -2.24% | 13.1만 |
|---|
| 2026.05.29 | ₩17,871 | ₩18,092 | ₩17,510 | ₩18,045 | +0.97% | 10.1만 |
|---|
| 2026.05.28 | ₩17,978 | ₩18,045 | ₩17,778 | ₩17,805 | -0.97% | 9.2만 |
|---|
| 2026.05.27 | ₩18,366 | ₩18,701 | ₩17,724 | ₩17,978 | -2.11% | 14.8만 |
|---|
| 2026.05.26 | ₩18,527 | ₩18,788 | ₩17,858 | ₩18,326 | -1.08% | 21만 |
|---|
| 2026.05.22 | ₩19,196 | ₩19,992 | ₩18,480 | ₩18,540 | -3.41% | 22만 |
|---|
| 2026.05.21 | ₩17,925 | ₩19,303 | ₩17,671 | ₩19,222 | +7.24% | 15.6만 |
|---|
| 2026.05.20 | ₩17,096 | ₩18,072 | ₩17,096 | ₩17,912 | +4.77% | 20.2만 |
|---|
| 2026.05.19 | ₩16,989 | ₩17,390 | ₩16,627 | ₩17,069 | +0.47% | 11.2만 |
|---|
| 2026.05.18 | ₩17,992 | ₩18,293 | ₩17,116 | ₩17,203 | -4.39% | 15.2만 |
|---|
| 2026.05.15 | ₩18,754 | ₩18,754 | ₩17,831 | ₩18,353 | -2.14% | 18.1만 |
|---|
| 2026.05.14 | ₩18,875 | ₩19,022 | ₩18,353 | ₩19,008 | +0.71% | 10.9만 |
|---|
| 2026.05.13 | ₩18,273 | ₩18,955 | ₩18,059 | ₩18,928 | +3.59% | 9.3만 |
|---|
| 2026.05.12 | ₩18,179 | ₩18,574 | ₩17,764 | ₩18,273 | +0.52% | 12.7만 |
|---|
| 2026.05.11 | ₩19,316 | ₩19,544 | ₩18,213 | ₩18,259 | -5.47% | 15만 |
|---|
| 2026.05.08 | ₩19,544 | ₩19,918 | ₩19,142 | ₩19,436 | -0.55% | 13.3만 |
|---|
| 2026.05.07 | ₩19,851 | ₩20,132 | ₩18,868 | ₩19,570 | -1.42% | 17.2만 |
|---|
| 2026.05.06 | ₩19,383 | ₩20,948 | ₩19,182 | ₩19,985 | +3.11% | 24.3만 |
|---|
| 2026.05.05 | ₩19,035 | ₩19,700 | ₩18,513 | ₩19,249 | +1.12% | 13.4만 |
|---|
| 2026.05.04 | ₩17,657 | ₩19,436 | ₩17,176 | ₩18,928 | +7.20% | 54.1만 |
|---|
| 2026.05.01 | ₩17,671 | ₩18,594 | ₩16,975 | ₩17,657 | -0.08% | 46.2만 |
|---|
| 2026.04.30 | ₩16,106 | ₩17,390 | ₩15,751 | ₩17,149 | +6.48% | 28만 |
|---|
| 2026.04.29 | ₩16,748 | ₩16,748 | ₩15,798 | ₩16,106 | -3.83% | 10.1만 |
|---|
| 2026.04.28 | ₩17,149 | ₩17,457 | ₩16,226 | ₩16,775 | -2.18% | 16.5만 |
|---|
| 2026.04.27 | ₩16,601 | ₩17,470 | ₩16,601 | ₩17,350 | +4.51% | 16만 |
|---|
| 2026.04.24 | ₩16,601 | ₩16,815 | ₩16,079 | ₩16,601 | 0.00% | 13.8만 |
|---|
| 2026.04.23 | ₩17,336 | ₩17,336 | ₩16,480 | ₩16,614 | -4.17% | 9.4만 |
|---|
| 2026.04.22 | ₩17,778 | ₩17,858 | ₩16,989 | ₩17,336 | -2.48% | 23.7만 |
|---|
| 2026.04.21 | ₩18,059 | ₩18,139 | ₩17,470 | ₩17,590 | -2.59% | 9.2만 |
|---|
| 2026.04.20 | ₩18,179 | ₩18,293 | ₩17,470 | ₩18,019 | -0.88% | 32.7만 |
|---|
| 2026.04.17 | ₩18,072 | ₩18,320 | ₩17,731 | ₩18,099 | +0.15% | 42.4만 |
|---|
| 2026.04.16 | ₩17,724 | ₩17,992 | ₩17,122 | ₩17,791 | +0.38% | 65.4만 |
|---|
| 2026.04.15 | ₩17,430 | ₩18,001 | ₩17,263 | ₩17,724 | +1.69% | 115.4만 |
|---|
| 2026.04.14 | ₩17,122 | ₩17,885 | ₩17,122 | ₩17,350 | +1.33% | 18.7만 |
|---|
| 2026.04.13 | ₩17,256 | ₩17,390 | ₩16,801 | ₩17,069 | -1.09% | 9.7만 |
|---|
| 2026.04.10 | ₩17,122 | ₩17,691 | ₩16,801 | ₩17,216 | +0.55% | 15.4만 |
|---|
| 2026.04.09 | ₩17,029 | ₩17,590 | ₩16,821 | ₩17,162 | +0.79% | 12.3만 |
|---|
| 2026.04.08 | ₩17,470 | ₩17,617 | ₩16,621 | ₩17,109 | -2.07% | 13.5만 |
|---|
| 2026.04.07 | ₩17,858 | ₩18,406 | ₩16,962 | ₩17,029 | -4.64% | 22.2만 |
|---|
| 2026.04.06 | ₩17,978 | ₩18,192 | ₩17,497 | ₩17,978 | 0.00% | 12.4만 |
|---|
| 2026.04.02 | ₩17,644 | ₩18,801 | ₩17,577 | ₩17,978 | +1.90% | 11.1만 |
|---|
| 2026.04.01 | ₩17,510 | ₩18,728 | ₩17,229 | ₩17,992 | +2.75% | 15.6만 |
|---|
| 2026.03.31 | ₩16,815 | ₩17,952 | ₩16,306 | ₩17,470 | +3.90% | 43만 |
|---|
| 2026.03.30 | ₩17,711 | ₩17,751 | ₩16,467 | ₩16,667 | -5.89% | 19만 |
|---|
| 2026.03.27 | ₩18,166 | ₩18,995 | ₩17,497 | ₩17,845 | -1.77% | 16.9만 |
|---|
| 2026.03.26 | ₩17,430 | ₩18,460 | ₩17,430 | ₩18,259 | +4.76% | 13.8만 |
|---|
| 2026.03.25 | ₩16,667 | ₩18,179 | ₩16,667 | ₩17,764 | +6.58% | 12.9만 |
|---|
| 2026.03.24 | ₩16,427 | ₩17,323 | ₩16,066 | ₩16,494 | +0.41% | 68.1만 |
|---|
| 2026.03.23 | ₩16,360 | ₩17,229 | ₩15,892 | ₩16,614 | +1.55% | 82.8만 |
|---|
| 2026.03.20 | ₩16,146 | ₩17,510 | ₩16,146 | ₩16,333 | +1.16% | 140.5만 |
|---|
| 2026.03.19 | ₩16,346 | ₩17,316 | ₩15,785 | ₩16,199 | -0.90% | 13만 |
|---|
| 2026.03.18 | ₩17,604 | ₩17,604 | ₩16,092 | ₩16,346 | -7.14% | 45.2만 |
|---|
| 2026.03.17 | ₩17,925 | ₩18,192 | ₩17,537 | ₩17,677 | -1.38% | 51만 |
|---|
| 2026.03.16 | ₩17,510 | ₩18,480 | ₩16,975 | ₩17,885 | +2.14% | 59.2만 |
|---|
| 2026.03.13 | ₩18,781 | ₩19,236 | ₩17,310 | ₩17,390 | -7.41% | 22.8만 |
|---|
| 2026.03.12 | ₩20,038 | ₩20,038 | ₩18,139 | ₩18,540 | -7.48% | 34만 |
|---|
| 2026.03.11 | ₩18,059 | ₩20,065 | ₩17,564 | ₩20,038 | +10.96% | 25.1만 |
|---|
| 2026.03.10 | ₩18,286 | ₩19,276 | ₩17,724 | ₩17,938 | -1.90% | 25.5만 |
|---|
| 2026.03.09 | ₩18,460 | ₩19,416 | ₩17,751 | ₩18,112 | -1.88% | 22만 |
|---|
| 2026.03.06 | ₩19,677 | ₩20,099 | ₩18,032 | ₩18,567 | -5.64% | 19.2만 |
|---|
| 2026.03.05 | ₩19,544 | ₩19,637 | ₩17,657 | ₩18,473 | -5.48% | 39.9만 |
|---|
| 2026.03.04 | ₩19,008 | ₩20,065 | ₩18,473 | ₩19,878 | +4.57% | 28.7만 |
|---|
| 2026.03.03 | ₩20,520 | ₩20,520 | ₩18,714 | ₩18,861 | -8.08% | 28.5만 |
|---|
| 2026.03.02 | ₩20,252 | ₩20,687 | ₩19,169 | ₩20,520 | +1.32% | 22.1만 |
|---|
| 2026.02.27 | ₩20,761 | ₩21,082 | ₩19,838 | ₩20,520 | -1.16% | 21.4만 |
|---|
| 2026.02.26 | ₩21,015 | ₩21,269 | ₩19,731 | ₩21,109 | +0.45% | 15.1만 |
|---|
| 2026.02.25 | ₩21,269 | ₩21,470 | ₩21,095 | ₩21,109 | -0.75% | 25.5만 |
|---|
| 2026.02.24 | ₩21,042 | ₩21,844 | ₩20,975 | ₩21,309 | +1.27% | 12만 |
|---|
| 2026.02.23 | ₩21,028 | ₩21,331 | ₩20,560 | ₩20,921 | -0.51% | 10.1만 |
|---|
| 2026.02.20 | ₩21,189 | ₩21,189 | ₩20,413 | ₩20,841 | -1.64% | 11.8만 |
|---|
| 2026.02.19 | ₩20,426 | ₩21,403 | ₩19,129 | ₩21,403 | +4.78% | 43.5만 |
|---|
| 2026.02.18 | ₩19,918 | ₩20,467 | ₩19,731 | ₩20,359 | +2.22% | 13.2만 |
|---|
| 2026.02.17 | ₩19,289 | ₩19,824 | ₩18,835 | ₩19,651 | +1.87% | 5.5만 |
|---|
| 2026.02.13 | ₩20,259 | ₩20,587 | ₩19,089 | ₩19,316 | -4.66% | 13.3만 |
|---|
| 2026.02.12 | ₩20,413 | ₩20,540 | ₩19,510 | ₩19,905 | -2.49% | 9.4만 |
|---|
| 2026.02.11 | ₩20,948 | ₩21,416 | ₩20,025 | ₩20,413 | -2.55% | 19.4만 |
|---|
| 2026.02.10 | ₩20,199 | ₩21,296 | ₩20,199 | ₩21,068 | +4.30% | 15.8만 |
|---|
| 2026.02.09 | ₩19,931 | ₩20,560 | ₩18,540 | ₩20,426 | +2.48% | 26.4만 |
|---|
| 2026.02.06 | ₩19,370 | ₩20,681 | ₩19,249 | ₩20,065 | +3.59% | 42.4만 |
|---|
| 2026.02.05 | ₩19,677 | ₩20,694 | ₩19,236 | ₩19,370 | -1.56% | 24.9만 |
|---|
| 2026.02.04 | ₩20,038 | ₩20,386 | ₩18,875 | ₩19,798 | -1.20% | 11.8만 |
|---|
| 2026.02.03 | ₩19,436 | ₩20,707 | ₩18,935 | ₩20,346 | +4.68% | 33만 |
|---|
| 2026.02.02 | ₩19,129 | ₩20,480 | ₩18,714 | ₩19,236 | +0.56% | 38.4만 |
|---|
| 2026.01.30 | ₩19,263 | ₩19,985 | ₩18,166 | ₩19,075 | -0.97% | 55.5만 |
|---|
| 2026.01.29 | ₩19,129 | ₩19,878 | ₩18,794 | ₩19,530 | +2.10% | 26.7만 |
|---|
| 2026.01.28 | ₩18,861 | ₩19,784 | ₩18,139 | ₩19,303 | +2.34% | 25.9만 |
|---|
| 2026.01.27 | ₩17,310 | ₩19,035 | ₩17,310 | ₩18,848 | +8.89% | 21.1만 |
|---|
| 2026.01.26 | ₩17,296 | ₩18,092 | ₩16,654 | ₩17,310 | +0.08% | 16.8만 |
|---|
| 2026.01.23 | ₩16,882 | ₩18,099 | ₩16,654 | ₩17,376 | +2.93% | 20.3만 |
|---|
| 2026.01.22 | ₩16,320 | ₩17,390 | ₩16,320 | ₩16,895 | +3.52% | 50.6만 |
|---|
| 2026.01.21 | ₩15,852 | ₩16,453 | ₩15,551 | ₩16,320 | +2.95% | 12만 |
|---|
| 2026.01.20 | ₩15,250 | ₩15,865 | ₩14,714 | ₩15,852 | +3.95% | 13.8만 |
|---|
| 2026.01.16 | ₩15,905 | ₩16,440 | ₩15,236 | ₩15,704 | -1.26% | 26.9만 |
|---|
| 2026.01.15 | ₩15,691 | ₩15,865 | ₩14,500 | ₩15,838 | +0.94% | 26.5만 |
|---|
| 2026.01.14 | ₩14,674 | ₩15,918 | ₩14,300 | ₩15,731 | +7.20% | 41.2만 |
|---|
| 2026.01.13 | ₩12,253 | ₩14,668 | ₩12,253 | ₩14,581 | +19.00% | 33.9만 |
|---|
| 2026.01.12 | ₩12,454 | ₩12,487 | ₩11,932 | ₩12,267 | -1.50% | 18만 |
|---|
| 2026.01.09 | ₩12,307 | ₩12,668 | ₩12,133 | ₩12,454 | +1.20% | 23.5만 |
|---|
| 2026.01.08 | ₩12,160 | ₩12,574 | ₩11,504 | ₩12,267 | +0.88% | 36.5만 |
|---|
| 2026.01.07 | ₩12,654 | ₩12,962 | ₩12,374 | ₩12,788 | +1.06% | 14.8만 |
|---|
| 2026.01.06 | ₩13,404 | ₩13,466 | ₩12,588 | ₩12,695 | -5.29% | 27.6만 |
|---|
| 2026.01.05 | ₩15,143 | ₩15,640 | ₩13,190 | ₩13,377 | -11.66% | 31.7만 |
|---|
| 2026.01.02 | ₩15,223 | ₩15,691 | ₩14,327 | ₩15,236 | +0.09% | 21.3만 |
|---|
| 2025.12.31 | ₩15,330 | ₩15,517 | ₩15,069 | ₩15,290 | -0.26% | 18.7만 |
|---|
| 2025.12.30 | ₩16,066 | ₩17,117 | ₩15,089 | ₩15,250 | -5.08% | 15.6만 |
|---|
| 2025.12.29 | ₩16,574 | ₩16,681 | ₩15,905 | ₩16,146 | -2.58% | 35.8만 |
|---|
| 2025.12.26 | ₩16,855 | ₩16,855 | ₩16,012 | ₩16,601 | -1.51% | 9.6만 |
|---|
| 2025.12.24 | ₩16,400 | ₩17,330 | ₩15,597 | ₩16,962 | +3.43% | 10.7만 |
|---|
| 2025.12.23 | ₩16,373 | ₩16,654 | ₩16,099 | ₩16,467 | +0.57% | 7.7만 |
|---|
| 2025.12.22 | ₩15,704 | ₩16,594 | ₩15,704 | ₩16,400 | +4.43% | 14만 |
|---|
| 2025.12.19 | ₩15,143 | ₩15,892 | ₩15,076 | ₩15,704 | +3.71% | 43.7만 |
|---|
| 2025.12.18 | ₩15,370 | ₩15,718 | ₩15,223 | ₩15,236 | -0.87% | 54.5만 |
|---|
| 2025.12.17 | ₩15,544 | ₩16,052 | ₩15,357 | ₩15,357 | -1.20% | 22.5만 |
|---|
| 2025.12.16 | ₩15,410 | ₩15,744 | ₩15,383 | ₩15,450 | +0.26% | 25.8만 |
|---|
| 2025.12.15 | ₩15,530 | ₩15,845 | ₩15,490 | ₩15,490 | -0.26% | 27만 |
|---|
| 2025.12.12 | ₩16,494 | ₩16,922 | ₩15,383 | ₩15,557 | -5.68% | 150.4만 |
|---|
| 2025.12.11 | ₩16,855 | ₩18,032 | ₩16,601 | ₩17,483 | +3.73% | 8만 |
|---|
| 2025.12.10 | ₩16,721 | ₩17,122 | ₩16,193 | ₩16,748 | +0.16% | 10.7만 |
|---|
| 2025.12.09 | ₩16,400 | ₩17,390 | ₩16,112 | ₩16,721 | +1.96% | 32.1만 |
|---|
| 2025.12.08 | ₩14,768 | ₩16,507 | ₩14,768 | ₩16,387 | +10.96% | 15.2만 |
|---|
| 2025.12.05 | ₩14,741 | ₩14,781 | ₩14,561 | ₩14,768 | +0.18% | 5.4만 |
|---|
| 2025.12.04 | ₩14,821 | ₩15,290 | ₩14,521 | ₩14,688 | -0.90% | 8.7만 |
|---|
| 2025.12.03 | ₩14,086 | ₩14,915 | ₩13,996 | ₩14,875 | +5.60% | 13.8만 |
|---|
| 2025.12.02 | ₩14,607 | ₩14,902 | ₩13,965 | ₩14,032 | -3.94% | 11.3만 |
|---|
| 2025.12.01 | ₩14,634 | ₩14,701 | ₩13,939 | ₩14,701 | +0.46% | 13.5만 |
|---|
| 2025.11.28 | ₩14,447 | ₩14,908 | ₩14,220 | ₩14,808 | +2.50% | 7.6만 |
|---|
| 2025.11.26 | ₩14,407 | ₩14,701 | ₩14,046 | ₩14,393 | -0.09% | 11.8만 |
|---|
| 2025.11.25 | ₩13,765 | ₩14,641 | ₩13,698 | ₩14,327 | +4.08% | 19.8만 |
|---|
| 2025.11.24 | ₩14,541 | ₩14,567 | ₩13,624 | ₩13,858 | -4.69% | 18만 |
|---|
| 2025.11.21 | ₩14,674 | ₩15,651 | ₩13,658 | ₩14,641 | -0.23% | 68.8만 |
|---|
| 2025.11.20 | ₩16,788 | ₩17,323 | ₩16,100 | ₩16,346 | -2.63% | 64.5만 |
|---|
| 2025.11.19 | ₩15,490 | ₩17,504 | ₩15,283 | ₩16,627 | +7.34% | 13.5만 |
|---|
| 2025.11.18 | ₩14,848 | ₩15,718 | ₩13,995 | ₩15,397 | +3.69% | 20.4만 |
|---|
| 2025.11.17 | ₩14,193 | ₩15,169 | ₩14,086 | ₩14,915 | +5.09% | 9.7만 |
|---|
| 2025.11.14 | ₩14,367 | ₩14,714 | ₩14,179 | ₩14,260 | -0.74% | 6.2만 |
|---|
| 2025.11.13 | ₩15,290 | ₩15,718 | ₩14,500 | ₩14,581 | -4.64% | 10.2만 |
|---|
| 2025.11.12 | ₩14,661 | ₩15,497 | ₩14,661 | ₩15,343 | +4.65% | 12.5만 |
|---|
| 2025.11.11 | ₩14,434 | ₩15,169 | ₩14,367 | ₩14,661 | +1.58% | 9.9만 |
|---|
| 2025.11.10 | ₩14,688 | ₩14,982 | ₩14,126 | ₩14,514 | -1.18% | 6.3만 |
|---|
| 2025.11.07 | ₩14,460 | ₩14,982 | ₩13,470 | ₩14,614 | +1.06% | 13.6만 |
|---|
| 2025.11.06 | ₩14,046 | ₩15,584 | ₩13,765 | ₩14,728 | +4.86% | 24.3만 |
|---|
| 2025.11.05 | ₩13,898 | ₩14,688 | ₩13,765 | ₩13,965 | +0.48% | 11.7만 |
|---|
| 2025.11.04 | ₩14,393 | ₩15,116 | ₩13,577 | ₩13,898 | -3.44% | 19만 |
|---|
| 2025.11.03 | ₩14,714 | ₩14,714 | ₩14,032 | ₩14,246 | -3.18% | 10.9만 |
|---|
| 2025.10.31 | ₩14,220 | ₩14,728 | ₩13,852 | ₩14,728 | +3.57% | 8.2만 |
|---|
| 2025.10.30 | ₩14,420 | ₩14,607 | ₩13,939 | ₩14,099 | -2.23% | 7.2만 |
|---|
| 2025.10.29 | ₩14,755 | ₩14,875 | ₩14,367 | ₩14,581 | -1.18% | 3만 |
|---|
| 2025.10.28 | ₩14,902 | ₩15,022 | ₩14,533 | ₩14,755 | -0.99% | 5.8만 |
|---|
| 2025.10.27 | ₩14,741 | ₩15,163 | ₩14,688 | ₩14,995 | +1.72% | 7.9만 |
|---|
| 2025.10.24 | ₩14,781 | ₩15,042 | ₩14,400 | ₩14,781 | 0.00% | 5.1만 |
|---|
| 2025.10.23 | ₩14,875 | ₩14,975 | ₩14,567 | ₩14,875 | 0.00% | 8.4만 |
|---|
| 2025.10.22 | ₩14,701 | ₩15,183 | ₩14,220 | ₩14,755 | +0.36% | 15.9만 |
|---|
| 2025.10.21 | ₩14,768 | ₩14,848 | ₩13,591 | ₩14,795 | +0.18% | 14.1만 |
|---|
| 2025.10.20 | ₩15,664 | ₩16,052 | ₩14,166 | ₩14,835 | -5.29% | 12.1만 |
|---|
| 2025.10.17 | ₩16,614 | ₩16,708 | ₩14,995 | ₩15,651 | -5.80% | 10.3만 |
|---|
| 2025.10.16 | ₩16,373 | ₩17,216 | ₩16,052 | ₩16,667 | +1.80% | 9.3만 |
|---|
| 2025.10.15 | ₩15,771 | ₩16,721 | ₩15,490 | ₩16,480 | +4.50% | 11.6만 |
|---|
| 2025.10.14 | ₩16,052 | ₩16,052 | ₩15,464 | ₩15,611 | -2.75% | 7.2만 |
|---|
| 2025.10.13 | ₩16,199 | ₩16,199 | ₩15,731 | ₩15,959 | -1.49% | 6.8만 |
|---|
| 2025.10.10 | ₩16,447 | ₩16,494 | ₩15,658 | ₩15,892 | -3.38% | 7.3만 |
|---|