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 | ₩17,576 | ₩18,491 | ₩17,269 | ₩17,857 | +1.59% | 88.6만 |
| 2026.10.08 | ₩16,749 | ₩17,737 | ₩16,535 | ₩17,590 | +5.02% | 117.8만 |
| 2026.10.07 | ₩16,575 | ₩17,363 | ₩16,429 | ₩16,989 | +2.50% | 70.8만 |
| 2026.10.06 | ₩17,189 | ₩17,189 | ₩16,242 | ₩16,882 | -1.79% | 76.2만 |
| 2026.10.05 | ₩17,536 | ₩17,743 | ₩16,562 | ₩16,976 | -3.20% | 50.8만 |
| 2026.10.02 | ₩17,550 | ₩17,670 | ₩16,796 | ₩17,510 | -0.23% | 79.4만 |
| 2026.10.01 | ₩17,750 | ₩18,017 | ₩16,842 | ₩17,336 | -2.33% | 77.4만 |
| 2026.09.30 | ₩15,468 | ₩18,077 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,910 |
| +15.79% |
| 159.8만 |
| 2026.09.29 | ₩17,123 | ₩17,463 | ₩14,467 | ₩15,348 | -10.37% | 85.5만 |
|---|
| 2026.09.28 | ₩16,522 | ₩17,830 | ₩15,948 | ₩16,989 | +2.83% | 53.4만 |
|---|
| 2026.09.25 | ₩16,776 | ₩17,189 | ₩16,148 | ₩16,762 | -0.08% | 40.5만 |
|---|
| 2026.09.24 | ₩16,669 | ₩17,003 | ₩15,214 | ₩16,669 | 0.00% | 63.2만 |
|---|
| 2026.09.23 | ₩17,790 | ₩17,790 | ₩16,602 | ₩16,696 | -6.15% | 55만 |
|---|
| 2026.09.22 | ₩18,337 | ₩18,684 | ₩17,603 | ₩17,883 | -2.47% | 77만 |
|---|
| 2026.09.21 | ₩18,270 | ₩18,537 | ₩17,937 | ₩18,084 | -1.02% | 63.9만 |
|---|
| 2026.09.18 | ₩17,656 | ₩18,537 | ₩17,543 | ₩18,057 | +2.27% | 213.9만 |
|---|
| 2026.09.17 | ₩18,778 | ₩19,218 | ₩17,163 | ₩17,630 | -6.11% | 58만 |
|---|
| 2026.09.16 | ₩18,644 | ₩19,478 | ₩18,284 | ₩18,364 | -1.50% | 78.6만 |
|---|
| 2026.09.15 | ₩18,364 | ₩18,924 | ₩17,456 | ₩18,444 | +0.44% | 70.5만 |
|---|
| 2026.09.14 | ₩19,872 | ₩20,699 | ₩19,672 | ₩19,778 | -0.47% | 60.8만 |
|---|
| 2026.09.11 | ₩19,939 | ₩20,332 | ₩19,512 | ₩19,778 | -0.80% | 16.5만 |
|---|
| 2026.09.10 | ₩19,979 | ₩20,312 | ₩19,498 | ₩19,565 | -2.07% | 20.3만 |
|---|
| 2026.09.09 | ₩21,100 | ₩21,433 | ₩20,139 | ₩20,206 | -4.24% | 38.9만 |
|---|
| 2026.09.08 | ₩22,141 | ₩22,621 | ₩21,193 | ₩21,273 | -3.92% | 31.6만 |
|---|
| 2026.09.04 | ₩23,195 | ₩23,635 | ₩22,014 | ₩22,287 | -3.91% | 34.6만 |
|---|
| 2026.09.03 | ₩23,208 | ₩23,736 | ₩22,728 | ₩23,449 | +1.04% | 32.1만 |
|---|
| 2026.09.02 | ₩22,207 | ₩23,102 | ₩22,134 | ₩23,008 | +3.61% | 29.9만 |
|---|
| 2026.09.01 | ₩21,447 | ₩22,381 | ₩21,100 | ₩22,087 | +2.99% | 21.2만 |
|---|
| 2026.08.31 | ₩22,554 | ₩22,781 | ₩21,313 | ₩21,674 | -3.91% | 36만 |
|---|
| 2026.08.28 | ₩22,768 | ₩23,222 | ₩22,594 | ₩22,755 | -0.06% | 47.8만 |
|---|
| 2026.08.27 | ₩22,621 | ₩23,355 | ₩22,261 | ₩23,022 | +1.77% | 43.2만 |
|---|
| 2026.08.26 | ₩22,661 | ₩23,115 | ₩22,234 | ₩22,715 | +0.24% | 38.8만 |
|---|
| 2026.08.25 | ₩22,421 | ₩23,368 | ₩21,981 | ₩22,755 | +1.49% | 72.5만 |
|---|
| 2026.08.24 | ₩22,688 | ₩23,008 | ₩21,660 | ₩22,194 | -2.18% | 26.1만 |
|---|
| 2026.08.21 | ₩21,594 | ₩23,155 | ₩21,193 | ₩22,941 | +6.24% | 35.4만 |
|---|
| 2026.08.20 | ₩21,086 | ₩21,740 | ₩20,926 | ₩21,380 | +1.39% | 32.1만 |
|---|
| 2026.08.19 | ₩19,845 | ₩21,553 | ₩19,485 | ₩21,380 | +7.73% | 54.6만 |
|---|
| 2026.08.18 | ₩19,191 | ₩19,992 | ₩19,105 | ₩19,351 | +0.83% | 53.1만 |
|---|
| 2026.08.17 | ₩18,884 | ₩20,219 | ₩18,884 | ₩19,391 | +2.69% | 209.7만 |
|---|
| 2026.08.14 | ₩20,459 | ₩20,900 | ₩18,818 | ₩18,938 | -7.44% | 74.7만 |
|---|
| 2026.08.13 | ₩20,299 | ₩21,567 | ₩19,952 | ₩20,419 | +0.59% | 40.2만 |
|---|
| 2026.08.12 | ₩19,885 | ₩20,332 | ₩19,498 | ₩19,992 | +0.54% | 100.1만 |
|---|
| 2026.08.11 | ₩19,325 | ₩20,406 | ₩18,951 | ₩19,778 | +2.35% | 90.3만 |
|---|
| 2026.08.10 | ₩19,925 | ₩20,166 | ₩18,978 | ₩19,338 | -2.95% | 50.4만 |
|---|
| 2026.08.07 | ₩20,633 | ₩20,686 | ₩19,445 | ₩20,072 | -2.72% | 52.9만 |
|---|
| 2026.08.06 | ₩20,406 | ₩21,080 | ₩19,965 | ₩20,486 | +0.39% | 22.8만 |
|---|
| 2026.08.05 | ₩21,327 | ₩22,101 | ₩20,152 | ₩20,379 | -4.44% | 24.8만 |
|---|
| 2026.08.04 | ₩21,126 | ₩22,287 | ₩20,432 | ₩21,220 | +0.44% | 43만 |
|---|
| 2026.08.03 | ₩20,312 | ₩21,847 | ₩20,272 | ₩21,260 | +4.66% | 31.5만 |
|---|
| 2026.07.31 | ₩21,020 | ₩21,460 | ₩18,851 | ₩20,673 | -1.65% | 45만 |
|---|
| 2026.07.30 | ₩19,325 | ₩21,153 | ₩19,311 | ₩21,020 | +8.77% | 33.8만 |
|---|
| 2026.07.29 | ₩18,884 | ₩19,672 | ₩18,551 | ₩19,191 | +1.63% | 17.1만 |
|---|
| 2026.07.28 | ₩18,524 | ₩19,431 | ₩17,697 | ₩18,898 | +2.02% | 21.1만 |
|---|
| 2026.07.27 | ₩19,058 | ₩19,819 | ₩18,431 | ₩18,497 | -2.94% | 11.4만 |
|---|
| 2026.07.24 | ₩19,285 | ₩19,285 | ₩18,391 | ₩18,764 | -2.70% | 12.3만 |
|---|
| 2026.07.23 | ₩19,165 | ₩19,939 | ₩18,871 | ₩19,178 | +0.07% | 13.7만 |
|---|
| 2026.07.22 | ₩18,484 | ₩20,206 | ₩18,284 | ₩19,658 | +6.35% | 26.8만 |
|---|
| 2026.07.21 | ₩18,057 | ₩18,711 | ₩17,923 | ₩18,551 | +2.73% | 17.2만 |
|---|
| 2026.07.20 | ₩19,044 | ₩19,592 | ₩18,030 | ₩18,057 | -5.19% | 19만 |
|---|
| 2026.07.17 | ₩18,230 | ₩19,378 | ₩17,850 | ₩18,991 | +4.17% | 14.5만 |
|---|
| 2026.07.16 | ₩19,525 | ₩19,632 | ₩18,270 | ₩18,697 | -4.24% | 23.7만 |
|---|
| 2026.07.15 | ₩19,458 | ₩19,538 | ₩18,691 | ₩19,525 | +0.34% | 15.1만 |
|---|
| 2026.07.14 | ₩20,019 | ₩20,072 | ₩19,238 | ₩19,445 | -2.87% | 25.6만 |
|---|
| 2026.07.13 | ₩20,152 | ₩20,374 | ₩19,291 | ₩19,512 | -3.18% | 26.1만 |
|---|
| 2026.07.10 | ₩20,553 | ₩20,726 | ₩19,805 | ₩20,272 | -1.36% | 27.9만 |
|---|
| 2026.07.09 | ₩20,940 | ₩21,140 | ₩20,326 | ₩20,619 | -1.53% | 28.1만 |
|---|
| 2026.07.08 | ₩19,498 | ₩21,353 | ₩19,418 | ₩20,886 | +7.12% | 59.6만 |
|---|
| 2026.07.07 | ₩20,859 | ₩20,859 | ₩19,258 | ₩19,431 | -6.85% | 49.1만 |
|---|
| 2026.07.06 | ₩20,072 | ₩20,953 | ₩19,685 | ₩20,726 | +3.26% | 39.2만 |
|---|
| 2026.07.02 | ₩20,606 | ₩21,193 | ₩19,632 | ₩20,152 | -2.20% | 37.9만 |
|---|
| 2026.07.01 | ₩21,847 | ₩21,874 | ₩20,206 | ₩20,339 | -6.90% | 31.9만 |
|---|
| 2026.06.30 | ₩20,019 | ₩22,568 | ₩19,552 | ₩21,874 | +9.27% | 66.2만 |
|---|
| 2026.06.29 | ₩18,858 | ₩20,686 | ₩18,030 | ₩20,019 | +6.16% | 44.9만 |
|---|
| 2026.06.26 | ₩17,857 | ₩19,325 | ₩17,777 | ₩18,938 | +6.05% | 388.8만 |
|---|
| 2026.06.25 | ₩17,176 | ₩18,217 | ₩17,056 | ₩17,830 | +3.81% | 35만 |
|---|
| 2026.06.24 | ₩15,922 | ₩17,516 | ₩15,922 | ₩17,109 | +7.46% | 34.1만 |
|---|
| 2026.06.23 | ₩15,294 | ₩16,682 | ₩15,174 | ₩15,895 | +3.93% | 29.4만 |
|---|
| 2026.06.22 | ₩16,135 | ₩16,549 | ₩15,308 | ₩15,508 | -3.89% | 19.6만 |
|---|
| 2026.06.18 | ₩16,415 | ₩16,909 | ₩15,441 | ₩15,935 | -2.93% | 31.4만 |
|---|
| 2026.06.17 | ₩16,415 | ₩17,483 | ₩15,835 | ₩16,228 | -1.14% | 20.1만 |
|---|
| 2026.06.16 | ₩16,909 | ₩17,783 | ₩16,375 | ₩16,549 | -2.13% | 59.1만 |
|---|
| 2026.06.15 | ₩16,188 | ₩17,243 | ₩15,668 | ₩16,976 | +4.86% | 43만 |
|---|
| 2026.06.12 | ₩15,908 | ₩16,776 | ₩15,448 | ₩15,855 | -0.34% | 11만 |
|---|
| 2026.06.11 | ₩15,268 | ₩16,028 | ₩15,147 | ₩15,828 | +3.67% | 12.7만 |
|---|
| 2026.06.10 | ₩15,254 | ₩15,801 | ₩14,907 | ₩15,081 | -1.14% | 13.6만 |
|---|
| 2026.06.09 | ₩15,628 | ₩16,255 | ₩14,987 | ₩15,254 | -2.39% | 20.3만 |
|---|
| 2026.06.08 | ₩15,561 | ₩16,761 | ₩14,907 | ₩15,388 | -1.11% | 9.8만 |
|---|
| 2026.06.05 | ₩16,469 | ₩16,642 | ₩15,294 | ₩15,334 | -6.89% | 28.5만 |
|---|
| 2026.06.04 | ₩16,749 | ₩17,123 | ₩16,188 | ₩16,469 | -1.67% | 24.6만 |
|---|
| 2026.06.03 | ₩16,509 | ₩17,069 | ₩16,282 | ₩16,656 | +0.89% | 43.4만 |
|---|
| 2026.06.02 | ₩17,390 | ₩17,416 | ₩16,349 | ₩16,522 | -4.99% | 24.2만 |
|---|
| 2026.06.01 | ₩17,870 | ₩18,064 | ₩17,127 | ₩17,470 | -2.24% | 13.1만 |
|---|
| 2026.05.29 | ₩17,830 | ₩18,050 | ₩17,470 | ₩18,003 | +0.97% | 10.1만 |
|---|
| 2026.05.28 | ₩17,937 | ₩18,003 | ₩17,737 | ₩17,763 | -0.97% | 9.2만 |
|---|
| 2026.05.27 | ₩18,324 | ₩18,657 | ₩17,683 | ₩17,937 | -2.11% | 14.8만 |
|---|
| 2026.05.26 | ₩18,484 | ₩18,744 | ₩17,817 | ₩18,284 | -1.08% | 21만 |
|---|
| 2026.05.22 | ₩19,151 | ₩19,945 | ₩18,437 | ₩18,497 | -3.41% | 22만 |
|---|
| 2026.05.21 | ₩17,883 | ₩19,258 | ₩17,630 | ₩19,178 | +7.24% | 15.6만 |
|---|
| 2026.05.20 | ₩17,056 | ₩18,030 | ₩17,056 | ₩17,870 | +4.77% | 20.2만 |
|---|
| 2026.05.19 | ₩16,949 | ₩17,350 | ₩16,589 | ₩17,029 | +0.47% | 11.2만 |
|---|
| 2026.05.18 | ₩17,950 | ₩18,250 | ₩17,076 | ₩17,163 | -4.39% | 15.2만 |
|---|
| 2026.05.15 | ₩18,711 | ₩18,711 | ₩17,790 | ₩18,310 | -2.14% | 18.1만 |
|---|
| 2026.05.14 | ₩18,831 | ₩18,978 | ₩18,310 | ₩18,964 | +0.71% | 10.9만 |
|---|
| 2026.05.13 | ₩18,230 | ₩18,911 | ₩18,017 | ₩18,884 | +3.59% | 9.3만 |
|---|
| 2026.05.12 | ₩18,137 | ₩18,531 | ₩17,723 | ₩18,230 | +0.52% | 12.7만 |
|---|
| 2026.05.11 | ₩19,271 | ₩19,498 | ₩18,170 | ₩18,217 | -5.47% | 15만 |
|---|
| 2026.05.08 | ₩19,498 | ₩19,872 | ₩19,098 | ₩19,391 | -0.55% | 13.3만 |
|---|
| 2026.05.07 | ₩19,805 | ₩20,085 | ₩18,824 | ₩19,525 | -1.42% | 17.2만 |
|---|
| 2026.05.06 | ₩19,338 | ₩20,900 | ₩19,138 | ₩19,939 | +3.11% | 24.3만 |
|---|
| 2026.05.05 | ₩18,991 | ₩19,654 | ₩18,471 | ₩19,205 | +1.12% | 13.4만 |
|---|
| 2026.05.04 | ₩17,616 | ₩19,391 | ₩17,136 | ₩18,884 | +7.20% | 54.1만 |
|---|
| 2026.05.01 | ₩17,630 | ₩18,551 | ₩16,936 | ₩17,616 | -0.08% | 46.2만 |
|---|
| 2026.04.30 | ₩16,068 | ₩17,350 | ₩15,715 | ₩17,109 | +6.48% | 28만 |
|---|
| 2026.04.29 | ₩16,709 | ₩16,709 | ₩15,761 | ₩16,068 | -3.83% | 10.1만 |
|---|
| 2026.04.28 | ₩17,109 | ₩17,416 | ₩16,188 | ₩16,736 | -2.18% | 16.5만 |
|---|
| 2026.04.27 | ₩16,562 | ₩17,430 | ₩16,562 | ₩17,310 | +4.51% | 16만 |
|---|
| 2026.04.24 | ₩16,562 | ₩16,776 | ₩16,042 | ₩16,562 | 0.00% | 13.8만 |
|---|
| 2026.04.23 | ₩17,296 | ₩17,296 | ₩16,442 | ₩16,575 | -4.17% | 9.4만 |
|---|
| 2026.04.22 | ₩17,737 | ₩17,817 | ₩16,949 | ₩17,296 | -2.48% | 23.7만 |
|---|
| 2026.04.21 | ₩18,017 | ₩18,097 | ₩17,430 | ₩17,550 | -2.59% | 9.2만 |
|---|
| 2026.04.20 | ₩18,137 | ₩18,250 | ₩17,430 | ₩17,977 | -0.88% | 32.7만 |
|---|
| 2026.04.17 | ₩18,030 | ₩18,277 | ₩17,690 | ₩18,057 | +0.15% | 42.4만 |
|---|
| 2026.04.16 | ₩17,683 | ₩17,950 | ₩17,083 | ₩17,750 | +0.38% | 65.4만 |
|---|
| 2026.04.15 | ₩17,390 | ₩17,959 | ₩17,223 | ₩17,683 | +1.69% | 115.4만 |
|---|
| 2026.04.14 | ₩17,083 | ₩17,843 | ₩17,083 | ₩17,310 | +1.33% | 18.7만 |
|---|
| 2026.04.13 | ₩17,216 | ₩17,350 | ₩16,762 | ₩17,029 | -1.09% | 9.7만 |
|---|
| 2026.04.10 | ₩17,083 | ₩17,650 | ₩16,762 | ₩17,176 | +0.55% | 15.4만 |
|---|
| 2026.04.09 | ₩16,989 | ₩17,550 | ₩16,782 | ₩17,123 | +0.79% | 12.3만 |
|---|
| 2026.04.08 | ₩17,430 | ₩17,576 | ₩16,582 | ₩17,069 | -2.07% | 13.5만 |
|---|
| 2026.04.07 | ₩17,817 | ₩18,364 | ₩16,922 | ₩16,989 | -4.64% | 22.2만 |
|---|
| 2026.04.06 | ₩17,937 | ₩18,150 | ₩17,456 | ₩17,937 | 0.00% | 12.4만 |
|---|
| 2026.04.02 | ₩17,603 | ₩18,758 | ₩17,536 | ₩17,937 | +1.90% | 11.1만 |
|---|
| 2026.04.01 | ₩17,470 | ₩18,684 | ₩17,189 | ₩17,950 | +2.75% | 15.6만 |
|---|
| 2026.03.31 | ₩16,776 | ₩17,910 | ₩16,269 | ₩17,430 | +3.90% | 43만 |
|---|
| 2026.03.30 | ₩17,670 | ₩17,710 | ₩16,429 | ₩16,629 | -5.89% | 19만 |
|---|
| 2026.03.27 | ₩18,124 | ₩18,951 | ₩17,456 | ₩17,803 | -1.77% | 16.9만 |
|---|
| 2026.03.26 | ₩17,390 | ₩18,417 | ₩17,390 | ₩18,217 | +4.76% | 13.8만 |
|---|
| 2026.03.25 | ₩16,629 | ₩18,137 | ₩16,629 | ₩17,723 | +6.58% | 12.9만 |
|---|
| 2026.03.24 | ₩16,389 | ₩17,283 | ₩16,028 | ₩16,455 | +0.41% | 68.1만 |
|---|
| 2026.03.23 | ₩16,322 | ₩17,189 | ₩15,855 | ₩16,575 | +1.55% | 82.8만 |
|---|
| 2026.03.20 | ₩16,108 | ₩17,470 | ₩16,108 | ₩16,295 | +1.16% | 140.5만 |
|---|
| 2026.03.19 | ₩16,309 | ₩17,276 | ₩15,748 | ₩16,162 | -0.90% | 13만 |
|---|
| 2026.03.18 | ₩17,563 | ₩17,563 | ₩16,055 | ₩16,309 | -7.14% | 45.2만 |
|---|
| 2026.03.17 | ₩17,883 | ₩18,150 | ₩17,496 | ₩17,636 | -1.38% | 51만 |
|---|
| 2026.03.16 | ₩17,470 | ₩18,437 | ₩16,936 | ₩17,843 | +2.14% | 59.2만 |
|---|
| 2026.03.13 | ₩18,738 | ₩19,191 | ₩17,269 | ₩17,350 | -7.41% | 22.8만 |
|---|
| 2026.03.12 | ₩19,992 | ₩19,992 | ₩18,097 | ₩18,497 | -7.48% | 34만 |
|---|
| 2026.03.11 | ₩18,017 | ₩20,019 | ₩17,523 | ₩19,992 | +10.96% | 25.1만 |
|---|
| 2026.03.10 | ₩18,244 | ₩19,231 | ₩17,683 | ₩17,897 | -1.90% | 25.5만 |
|---|
| 2026.03.09 | ₩18,417 | ₩19,371 | ₩17,710 | ₩18,070 | -1.88% | 22만 |
|---|
| 2026.03.06 | ₩19,632 | ₩20,052 | ₩17,990 | ₩18,524 | -5.64% | 19.2만 |
|---|
| 2026.03.05 | ₩19,498 | ₩19,592 | ₩17,616 | ₩18,431 | -5.48% | 39.9만 |
|---|
| 2026.03.04 | ₩18,964 | ₩20,019 | ₩18,431 | ₩19,832 | +4.57% | 28.7만 |
|---|
| 2026.03.03 | ₩20,472 | ₩20,472 | ₩18,671 | ₩18,818 | -8.08% | 28.5만 |
|---|
| 2026.03.02 | ₩20,206 | ₩20,639 | ₩19,125 | ₩20,472 | +1.32% | 22.1만 |
|---|
| 2026.02.27 | ₩20,713 | ₩21,033 | ₩19,792 | ₩20,472 | -1.16% | 21.4만 |
|---|
| 2026.02.26 | ₩20,966 | ₩21,220 | ₩19,685 | ₩21,060 | +0.45% | 15.1만 |
|---|
| 2026.02.25 | ₩21,220 | ₩21,420 | ₩21,046 | ₩21,060 | -0.75% | 25.5만 |
|---|
| 2026.02.24 | ₩20,993 | ₩21,794 | ₩20,926 | ₩21,260 | +1.27% | 12만 |
|---|
| 2026.02.23 | ₩20,980 | ₩21,281 | ₩20,512 | ₩20,873 | -0.51% | 10.1만 |
|---|
| 2026.02.20 | ₩21,140 | ₩21,140 | ₩20,366 | ₩20,793 | -1.64% | 11.8만 |
|---|
| 2026.02.19 | ₩20,379 | ₩21,353 | ₩19,084 | ₩21,353 | +4.78% | 43.5만 |
|---|
| 2026.02.18 | ₩19,872 | ₩20,419 | ₩19,685 | ₩20,312 | +2.22% | 13.2만 |
|---|
| 2026.02.17 | ₩19,245 | ₩19,778 | ₩18,791 | ₩19,605 | +1.87% | 5.5만 |
|---|
| 2026.02.13 | ₩20,212 | ₩20,539 | ₩19,044 | ₩19,271 | -4.66% | 13.3만 |
|---|
| 2026.02.12 | ₩20,366 | ₩20,492 | ₩19,465 | ₩19,859 | -2.49% | 9.4만 |
|---|
| 2026.02.11 | ₩20,900 | ₩21,367 | ₩19,979 | ₩20,366 | -2.55% | 19.4만 |
|---|
| 2026.02.10 | ₩20,152 | ₩21,247 | ₩20,152 | ₩21,020 | +4.30% | 15.8만 |
|---|
| 2026.02.09 | ₩19,885 | ₩20,512 | ₩18,497 | ₩20,379 | +2.48% | 26.4만 |
|---|
| 2026.02.06 | ₩19,325 | ₩20,633 | ₩19,205 | ₩20,019 | +3.59% | 42.4만 |
|---|
| 2026.02.05 | ₩19,632 | ₩20,646 | ₩19,191 | ₩19,325 | -1.56% | 24.9만 |
|---|
| 2026.02.04 | ₩19,992 | ₩20,339 | ₩18,831 | ₩19,752 | -1.20% | 11.8만 |
|---|
| 2026.02.03 | ₩19,391 | ₩20,659 | ₩18,891 | ₩20,299 | +4.68% | 33만 |
|---|
| 2026.02.02 | ₩19,084 | ₩20,432 | ₩18,671 | ₩19,191 | +0.56% | 38.4만 |
|---|
| 2026.01.30 | ₩19,218 | ₩19,939 | ₩18,124 | ₩19,031 | -0.97% | 55.5만 |
|---|
| 2026.01.29 | ₩19,084 | ₩19,832 | ₩18,751 | ₩19,485 | +2.10% | 26.7만 |
|---|
| 2026.01.28 | ₩18,818 | ₩19,738 | ₩18,097 | ₩19,258 | +2.34% | 25.9만 |
|---|
| 2026.01.27 | ₩17,269 | ₩18,991 | ₩17,269 | ₩18,804 | +8.89% | 21.1만 |
|---|
| 2026.01.26 | ₩17,256 | ₩18,050 | ₩16,616 | ₩17,269 | +0.08% | 16.8만 |
|---|
| 2026.01.23 | ₩16,842 | ₩18,057 | ₩16,616 | ₩17,336 | +2.93% | 20.3만 |
|---|
| 2026.01.22 | ₩16,282 | ₩17,350 | ₩16,282 | ₩16,856 | +3.52% | 50.6만 |
|---|
| 2026.01.21 | ₩15,815 | ₩16,415 | ₩15,514 | ₩16,282 | +2.95% | 12만 |
|---|
| 2026.01.20 | ₩15,214 | ₩15,828 | ₩14,680 | ₩15,815 | +3.95% | 13.8만 |
|---|
| 2026.01.16 | ₩15,868 | ₩16,402 | ₩15,201 | ₩15,668 | -1.26% | 26.9만 |
|---|
| 2026.01.15 | ₩15,655 | ₩15,828 | ₩14,467 | ₩15,801 | +0.94% | 26.5만 |
|---|
| 2026.01.14 | ₩14,640 | ₩15,882 | ₩14,267 | ₩15,695 | +7.20% | 41.2만 |
|---|
| 2026.01.13 | ₩12,225 | ₩14,634 | ₩12,225 | ₩14,547 | +19.00% | 33.9만 |
|---|
| 2026.01.12 | ₩12,425 | ₩12,458 | ₩11,904 | ₩12,238 | -1.50% | 18만 |
|---|
| 2026.01.09 | ₩12,278 | ₩12,638 | ₩12,105 | ₩12,425 | +1.20% | 23.5만 |
|---|
| 2026.01.08 | ₩12,131 | ₩12,545 | ₩11,477 | ₩12,238 | +0.88% | 36.5만 |
|---|
| 2026.01.07 | ₩12,625 | ₩12,932 | ₩12,345 | ₩12,759 | +1.06% | 14.8만 |
|---|
| 2026.01.06 | ₩13,372 | ₩13,435 | ₩12,558 | ₩12,665 | -5.29% | 27.6만 |
|---|
| 2026.01.05 | ₩15,107 | ₩15,604 | ₩13,159 | ₩13,346 | -11.66% | 31.7만 |
|---|
| 2026.01.02 | ₩15,188 | ₩15,655 | ₩14,293 | ₩15,201 | +0.09% | 21.3만 |
|---|
| 2025.12.31 | ₩15,294 | ₩15,481 | ₩15,034 | ₩15,254 | -0.26% | 18.7만 |
|---|
| 2025.12.30 | ₩16,028 | ₩17,077 | ₩15,054 | ₩15,214 | -5.08% | 15.6만 |
|---|
| 2025.12.29 | ₩16,535 | ₩16,642 | ₩15,868 | ₩16,108 | -2.58% | 35.8만 |
|---|
| 2025.12.26 | ₩16,816 | ₩16,816 | ₩15,975 | ₩16,562 | -1.51% | 9.6만 |
|---|
| 2025.12.24 | ₩16,362 | ₩17,289 | ₩15,561 | ₩16,922 | +3.43% | 10.7만 |
|---|
| 2025.12.23 | ₩16,335 | ₩16,616 | ₩16,062 | ₩16,429 | +0.57% | 7.7만 |
|---|
| 2025.12.22 | ₩15,668 | ₩16,555 | ₩15,668 | ₩16,362 | +4.43% | 14만 |
|---|
| 2025.12.19 | ₩15,107 | ₩15,855 | ₩15,041 | ₩15,668 | +3.71% | 43.7만 |
|---|
| 2025.12.18 | ₩15,334 | ₩15,681 | ₩15,188 | ₩15,201 | -0.87% | 54.5만 |
|---|
| 2025.12.17 | ₩15,508 | ₩16,015 | ₩15,321 | ₩15,321 | -1.20% | 22.5만 |
|---|
| 2025.12.16 | ₩15,374 | ₩15,708 | ₩15,348 | ₩15,414 | +0.26% | 25.8만 |
|---|
| 2025.12.15 | ₩15,494 | ₩15,808 | ₩15,454 | ₩15,454 | -0.26% | 27만 |
|---|
| 2025.12.12 | ₩16,455 | ₩16,882 | ₩15,348 | ₩15,521 | -5.68% | 150.4만 |
|---|
| 2025.12.11 | ₩16,816 | ₩17,990 | ₩16,562 | ₩17,443 | +3.73% | 8만 |
|---|
| 2025.12.10 | ₩16,682 | ₩17,083 | ₩16,155 | ₩16,709 | +0.16% | 10.7만 |
|---|
| 2025.12.09 | ₩16,362 | ₩17,350 | ₩16,075 | ₩16,682 | +1.96% | 32.1만 |
|---|
| 2025.12.08 | ₩14,734 | ₩16,469 | ₩14,734 | ₩16,349 | +10.96% | 15.2만 |
|---|
| 2025.12.05 | ₩14,707 | ₩14,747 | ₩14,527 | ₩14,734 | +0.18% | 5.4만 |
|---|
| 2025.12.04 | ₩14,787 | ₩15,254 | ₩14,487 | ₩14,654 | -0.90% | 8.7만 |
|---|
| 2025.12.03 | ₩14,053 | ₩14,881 | ₩13,964 | ₩14,841 | +5.60% | 13.8만 |
|---|
| 2025.12.02 | ₩14,574 | ₩14,867 | ₩13,933 | ₩14,000 | -3.94% | 11.3만 |
|---|
| 2025.12.01 | ₩14,600 | ₩14,667 | ₩13,906 | ₩14,667 | +0.46% | 13.5만 |
|---|
| 2025.11.28 | ₩14,413 | ₩14,874 | ₩14,187 | ₩14,774 | +2.50% | 7.6만 |
|---|
| 2025.11.26 | ₩14,373 | ₩14,667 | ₩14,013 | ₩14,360 | -0.09% | 11.8만 |
|---|
| 2025.11.25 | ₩13,733 | ₩14,607 | ₩13,666 | ₩14,293 | +4.08% | 19.8만 |
|---|
| 2025.11.24 | ₩14,507 | ₩14,534 | ₩13,593 | ₩13,826 | -4.69% | 18만 |
|---|
| 2025.11.21 | ₩14,640 | ₩15,615 | ₩13,626 | ₩14,607 | -0.23% | 68.8만 |
|---|
| 2025.11.20 | ₩16,749 | ₩17,283 | ₩16,063 | ₩16,309 | -2.63% | 64.5만 |
|---|
| 2025.11.19 | ₩15,454 | ₩17,463 | ₩15,248 | ₩16,589 | +7.34% | 13.5만 |
|---|
| 2025.11.18 | ₩14,814 | ₩15,681 | ₩13,962 | ₩15,361 | +3.69% | 20.4만 |
|---|
| 2025.11.17 | ₩14,160 | ₩15,134 | ₩14,053 | ₩14,881 | +5.09% | 9.7만 |
|---|
| 2025.11.14 | ₩14,333 | ₩14,680 | ₩14,147 | ₩14,227 | -0.74% | 6.2만 |
|---|
| 2025.11.13 | ₩15,254 | ₩15,681 | ₩14,467 | ₩14,547 | -4.64% | 10.2만 |
|---|
| 2025.11.12 | ₩14,627 | ₩15,461 | ₩14,627 | ₩15,308 | +4.65% | 12.5만 |
|---|
| 2025.11.11 | ₩14,400 | ₩15,134 | ₩14,333 | ₩14,627 | +1.58% | 9.9만 |
|---|
| 2025.11.10 | ₩14,654 | ₩14,947 | ₩14,093 | ₩14,480 | -1.18% | 6.3만 |
|---|
| 2025.11.07 | ₩14,427 | ₩14,947 | ₩13,439 | ₩14,580 | +1.06% | 13.6만 |
|---|
| 2025.11.06 | ₩14,013 | ₩15,548 | ₩13,733 | ₩14,694 | +4.86% | 24.3만 |
|---|
| 2025.11.05 | ₩13,866 | ₩14,654 | ₩13,733 | ₩13,933 | +0.48% | 11.7만 |
|---|
| 2025.11.04 | ₩14,360 | ₩15,081 | ₩13,546 | ₩13,866 | -3.44% | 19만 |
|---|
| 2025.11.03 | ₩14,680 | ₩14,680 | ₩14,000 | ₩14,213 | -3.18% | 10.9만 |
|---|
| 2025.10.31 | ₩14,187 | ₩14,694 | ₩13,820 | ₩14,694 | +3.57% | 8.2만 |
|---|
| 2025.10.30 | ₩14,387 | ₩14,574 | ₩13,906 | ₩14,066 | -2.23% | 7.2만 |
|---|
| 2025.10.29 | ₩14,720 | ₩14,841 | ₩14,333 | ₩14,547 | -1.18% | 3만 |
|---|
| 2025.10.28 | ₩14,867 | ₩14,987 | ₩14,499 | ₩14,720 | -0.99% | 5.8만 |
|---|
| 2025.10.27 | ₩14,707 | ₩15,127 | ₩14,654 | ₩14,961 | +1.72% | 7.9만 |
|---|
| 2025.10.24 | ₩14,747 | ₩15,007 | ₩14,367 | ₩14,747 | 0.00% | 5.1만 |
|---|
| 2025.10.23 | ₩14,841 | ₩14,941 | ₩14,534 | ₩14,841 | 0.00% | 8.4만 |
|---|
| 2025.10.22 | ₩14,667 | ₩15,147 | ₩14,187 | ₩14,720 | +0.36% | 15.9만 |
|---|
| 2025.10.21 | ₩14,734 | ₩14,814 | ₩13,559 | ₩14,760 | +0.18% | 14.1만 |
|---|
| 2025.10.20 | ₩15,628 | ₩16,015 | ₩14,133 | ₩14,800 | -5.29% | 12.1만 |
|---|
| 2025.10.17 | ₩16,575 | ₩16,669 | ₩14,961 | ₩15,615 | -5.80% | 10.3만 |
|---|
| 2025.10.16 | ₩16,335 | ₩17,176 | ₩16,015 | ₩16,629 | +1.80% | 9.3만 |
|---|
| 2025.10.15 | ₩15,735 | ₩16,682 | ₩15,454 | ₩16,442 | +4.50% | 11.6만 |
|---|
| 2025.10.14 | ₩16,015 | ₩16,015 | ₩15,428 | ₩15,575 | -2.75% | 7.2만 |
|---|
| 2025.10.13 | ₩16,162 | ₩16,162 | ₩15,695 | ₩15,922 | -1.49% | 6.8만 |
|---|
| 2025.10.10 | ₩16,409 | ₩16,455 | ₩15,621 | ₩15,855 | -3.38% | 7.3만 |
|---|