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 | ₩17,611 | ₩18,527 | ₩17,303 | ₩17,891 | +1.59% | 88.6만 |
| 2026.10.08 | ₩16,782 | ₩17,771 | ₩16,568 | ₩17,624 | +5.02% | 117.8만 |
| 2026.10.07 | ₩16,608 | ₩17,397 | ₩16,461 | ₩17,022 | +2.50% | 70.8만 |
| 2026.10.06 | ₩17,223 | ₩17,223 | ₩16,273 | ₩16,915 | -1.79% | 76.2만 |
| 2026.10.05 | ₩17,571 | ₩17,778 | ₩16,594 | ₩17,009 | -3.20% | 50.8만 |
| 2026.10.02 | ₩17,584 | ₩17,704 | ₩16,828 | ₩17,544 | -0.23% | 79.4만 |
| 2026.10.01 | ₩17,784 | ₩18,052 | ₩16,875 | ₩17,370 | -2.33% | 77.4만 |
| 2026.09.30 | ₩15,498 | ₩18,112 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,945 |
| +15.79% |
| 159.8만 |
| 2026.09.29 | ₩17,156 | ₩17,497 | ₩14,495 | ₩15,378 | -10.37% | 85.5만 |
|---|
| 2026.09.28 | ₩16,554 | ₩17,865 | ₩15,979 | ₩17,022 | +2.83% | 53.4만 |
|---|
| 2026.09.25 | ₩16,808 | ₩17,223 | ₩16,180 | ₩16,795 | -0.08% | 40.5만 |
|---|
| 2026.09.24 | ₩16,701 | ₩17,036 | ₩15,244 | ₩16,701 | 0.00% | 63.2만 |
|---|
| 2026.09.23 | ₩17,825 | ₩17,825 | ₩16,635 | ₩16,728 | -6.15% | 55만 |
|---|
| 2026.09.22 | ₩18,373 | ₩18,721 | ₩17,637 | ₩17,918 | -2.47% | 77만 |
|---|
| 2026.09.21 | ₩18,306 | ₩18,573 | ₩17,972 | ₩18,119 | -1.02% | 63.9만 |
|---|
| 2026.09.18 | ₩17,691 | ₩18,573 | ₩17,577 | ₩18,092 | +2.27% | 213.9만 |
|---|
| 2026.09.17 | ₩18,814 | ₩19,255 | ₩17,196 | ₩17,664 | -6.11% | 58만 |
|---|
| 2026.09.16 | ₩18,680 | ₩19,516 | ₩18,319 | ₩18,400 | -1.50% | 78.6만 |
|---|
| 2026.09.15 | ₩18,400 | ₩18,961 | ₩17,490 | ₩18,480 | +0.44% | 70.5만 |
|---|
| 2026.09.14 | ₩19,911 | ₩20,740 | ₩19,710 | ₩19,817 | -0.47% | 60.8만 |
|---|
| 2026.09.11 | ₩19,977 | ₩20,372 | ₩19,550 | ₩19,817 | -0.80% | 16.5만 |
|---|
| 2026.09.10 | ₩20,018 | ₩20,352 | ₩19,536 | ₩19,603 | -2.07% | 20.3만 |
|---|
| 2026.09.09 | ₩21,141 | ₩21,475 | ₩20,178 | ₩20,245 | -4.24% | 38.9만 |
|---|
| 2026.09.08 | ₩22,184 | ₩22,665 | ₩21,234 | ₩21,315 | -3.92% | 31.6만 |
|---|
| 2026.09.04 | ₩23,240 | ₩23,681 | ₩22,057 | ₩22,331 | -3.91% | 34.6만 |
|---|
| 2026.09.03 | ₩23,254 | ₩23,782 | ₩22,772 | ₩23,494 | +1.04% | 32.1만 |
|---|
| 2026.09.02 | ₩22,251 | ₩23,147 | ₩22,177 | ₩23,053 | +3.61% | 29.9만 |
|---|
| 2026.09.01 | ₩21,488 | ₩22,425 | ₩21,141 | ₩22,130 | +2.99% | 21.2만 |
|---|
| 2026.08.31 | ₩22,598 | ₩22,826 | ₩21,355 | ₩21,716 | -3.91% | 36만 |
|---|
| 2026.08.28 | ₩22,812 | ₩23,267 | ₩22,638 | ₩22,799 | -0.06% | 47.8만 |
|---|
| 2026.08.27 | ₩22,665 | ₩23,401 | ₩22,304 | ₩23,066 | +1.77% | 43.2만 |
|---|
| 2026.08.26 | ₩22,705 | ₩23,160 | ₩22,277 | ₩22,759 | +0.24% | 38.8만 |
|---|
| 2026.08.25 | ₩22,465 | ₩23,414 | ₩22,023 | ₩22,799 | +1.49% | 72.5만 |
|---|
| 2026.08.24 | ₩22,732 | ₩23,053 | ₩21,702 | ₩22,237 | -2.18% | 26.1만 |
|---|
| 2026.08.21 | ₩21,636 | ₩23,200 | ₩21,234 | ₩22,986 | +6.24% | 35.4만 |
|---|
| 2026.08.20 | ₩21,127 | ₩21,783 | ₩20,967 | ₩21,422 | +1.39% | 32.1만 |
|---|
| 2026.08.19 | ₩19,884 | ₩21,595 | ₩19,523 | ₩21,422 | +7.73% | 54.6만 |
|---|
| 2026.08.18 | ₩19,229 | ₩20,031 | ₩19,142 | ₩19,389 | +0.83% | 53.1만 |
|---|
| 2026.08.17 | ₩18,921 | ₩20,258 | ₩18,921 | ₩19,429 | +2.69% | 209.7만 |
|---|
| 2026.08.14 | ₩20,499 | ₩20,940 | ₩18,854 | ₩18,975 | -7.44% | 74.7만 |
|---|
| 2026.08.13 | ₩20,339 | ₩21,609 | ₩19,991 | ₩20,459 | +0.59% | 40.2만 |
|---|
| 2026.08.12 | ₩19,924 | ₩20,372 | ₩19,536 | ₩20,031 | +0.54% | 100.1만 |
|---|
| 2026.08.11 | ₩19,362 | ₩20,445 | ₩18,988 | ₩19,817 | +2.35% | 90.3만 |
|---|
| 2026.08.10 | ₩19,964 | ₩20,205 | ₩19,015 | ₩19,376 | -2.95% | 50.4만 |
|---|
| 2026.08.07 | ₩20,673 | ₩20,726 | ₩19,483 | ₩20,111 | -2.72% | 52.9만 |
|---|
| 2026.08.06 | ₩20,445 | ₩21,121 | ₩20,004 | ₩20,526 | +0.39% | 22.8만 |
|---|
| 2026.08.05 | ₩21,368 | ₩22,144 | ₩20,191 | ₩20,419 | -4.44% | 24.8만 |
|---|
| 2026.08.04 | ₩21,168 | ₩22,331 | ₩20,472 | ₩21,261 | +0.44% | 43만 |
|---|
| 2026.08.03 | ₩20,352 | ₩21,890 | ₩20,312 | ₩21,301 | +4.66% | 31.5만 |
|---|
| 2026.07.31 | ₩21,061 | ₩21,502 | ₩18,888 | ₩20,713 | -1.65% | 45만 |
|---|
| 2026.07.30 | ₩19,362 | ₩21,194 | ₩19,349 | ₩21,061 | +8.77% | 33.8만 |
|---|
| 2026.07.29 | ₩18,921 | ₩19,710 | ₩18,587 | ₩19,229 | +1.63% | 17.1만 |
|---|
| 2026.07.28 | ₩18,560 | ₩19,469 | ₩17,731 | ₩18,934 | +2.02% | 21.1만 |
|---|
| 2026.07.27 | ₩19,095 | ₩19,857 | ₩18,466 | ₩18,533 | -2.94% | 11.4만 |
|---|
| 2026.07.24 | ₩19,322 | ₩19,322 | ₩18,426 | ₩18,801 | -2.70% | 12.3만 |
|---|
| 2026.07.23 | ₩19,202 | ₩19,977 | ₩18,908 | ₩19,215 | +0.07% | 13.7만 |
|---|
| 2026.07.22 | ₩18,520 | ₩20,245 | ₩18,319 | ₩19,697 | +6.35% | 26.8만 |
|---|
| 2026.07.21 | ₩18,092 | ₩18,747 | ₩17,958 | ₩18,587 | +2.73% | 17.2만 |
|---|
| 2026.07.20 | ₩19,082 | ₩19,630 | ₩18,065 | ₩18,092 | -5.19% | 19만 |
|---|
| 2026.07.17 | ₩18,266 | ₩19,416 | ₩17,885 | ₩19,028 | +4.17% | 14.5만 |
|---|
| 2026.07.16 | ₩19,563 | ₩19,670 | ₩18,306 | ₩18,734 | -4.24% | 23.7만 |
|---|
| 2026.07.15 | ₩19,496 | ₩19,576 | ₩18,727 | ₩19,563 | +0.34% | 15.1만 |
|---|
| 2026.07.14 | ₩20,058 | ₩20,111 | ₩19,275 | ₩19,483 | -2.87% | 25.6만 |
|---|
| 2026.07.13 | ₩20,191 | ₩20,413 | ₩19,329 | ₩19,550 | -3.18% | 26.1만 |
|---|
| 2026.07.10 | ₩20,593 | ₩20,766 | ₩19,844 | ₩20,312 | -1.36% | 27.9만 |
|---|
| 2026.07.09 | ₩20,980 | ₩21,181 | ₩20,365 | ₩20,659 | -1.53% | 28.1만 |
|---|
| 2026.07.08 | ₩19,536 | ₩21,395 | ₩19,456 | ₩20,927 | +7.12% | 59.6만 |
|---|
| 2026.07.07 | ₩20,900 | ₩20,900 | ₩19,296 | ₩19,469 | -6.85% | 49.1만 |
|---|
| 2026.07.06 | ₩20,111 | ₩20,994 | ₩19,723 | ₩20,766 | +3.26% | 39.2만 |
|---|
| 2026.07.02 | ₩20,646 | ₩21,234 | ₩19,670 | ₩20,191 | -2.20% | 37.9만 |
|---|
| 2026.07.01 | ₩21,890 | ₩21,916 | ₩20,245 | ₩20,379 | -6.90% | 31.9만 |
|---|
| 2026.06.30 | ₩20,058 | ₩22,612 | ₩19,590 | ₩21,916 | +9.27% | 66.2만 |
|---|
| 2026.06.29 | ₩18,894 | ₩20,726 | ₩18,065 | ₩20,058 | +6.16% | 44.9만 |
|---|
| 2026.06.26 | ₩17,891 | ₩19,362 | ₩17,811 | ₩18,975 | +6.05% | 388.8만 |
|---|
| 2026.06.25 | ₩17,210 | ₩18,253 | ₩17,089 | ₩17,865 | +3.81% | 35만 |
|---|
| 2026.06.24 | ₩15,953 | ₩17,550 | ₩15,953 | ₩17,143 | +7.46% | 34.1만 |
|---|
| 2026.06.23 | ₩15,324 | ₩16,715 | ₩15,204 | ₩15,926 | +3.93% | 29.4만 |
|---|
| 2026.06.22 | ₩16,167 | ₩16,581 | ₩15,337 | ₩15,538 | -3.89% | 19.6만 |
|---|
| 2026.06.18 | ₩16,447 | ₩16,942 | ₩15,471 | ₩15,966 | -2.93% | 31.4만 |
|---|
| 2026.06.17 | ₩16,447 | ₩17,517 | ₩15,866 | ₩16,260 | -1.14% | 20.1만 |
|---|
| 2026.06.16 | ₩16,942 | ₩17,818 | ₩16,407 | ₩16,581 | -2.13% | 59.1만 |
|---|
| 2026.06.15 | ₩16,220 | ₩17,276 | ₩15,698 | ₩17,009 | +4.86% | 43만 |
|---|
| 2026.06.12 | ₩15,939 | ₩16,808 | ₩15,478 | ₩15,886 | -0.34% | 11만 |
|---|
| 2026.06.11 | ₩15,297 | ₩16,060 | ₩15,177 | ₩15,859 | +3.67% | 12.7만 |
|---|
| 2026.06.10 | ₩15,284 | ₩15,832 | ₩14,936 | ₩15,110 | -1.14% | 13.6만 |
|---|
| 2026.06.09 | ₩15,658 | ₩16,287 | ₩15,017 | ₩15,284 | -2.39% | 20.3만 |
|---|
| 2026.06.08 | ₩15,592 | ₩16,794 | ₩14,936 | ₩15,418 | -1.11% | 9.8만 |
|---|
| 2026.06.05 | ₩16,501 | ₩16,675 | ₩15,324 | ₩15,364 | -6.89% | 28.5만 |
|---|
| 2026.06.04 | ₩16,782 | ₩17,156 | ₩16,220 | ₩16,501 | -1.67% | 24.6만 |
|---|
| 2026.06.03 | ₩16,541 | ₩17,103 | ₩16,314 | ₩16,688 | +0.89% | 43.4만 |
|---|
| 2026.06.02 | ₩17,423 | ₩17,450 | ₩16,380 | ₩16,554 | -4.99% | 24.2만 |
|---|
| 2026.06.01 | ₩17,905 | ₩18,099 | ₩17,160 | ₩17,504 | -2.24% | 13.1만 |
|---|
| 2026.05.29 | ₩17,865 | ₩18,085 | ₩17,504 | ₩18,039 | +0.97% | 10.1만 |
|---|
| 2026.05.28 | ₩17,972 | ₩18,039 | ₩17,771 | ₩17,798 | -0.97% | 9.2만 |
|---|
| 2026.05.27 | ₩18,359 | ₩18,694 | ₩17,718 | ₩17,972 | -2.11% | 14.8만 |
|---|
| 2026.05.26 | ₩18,520 | ₩18,781 | ₩17,851 | ₩18,319 | -1.08% | 21만 |
|---|
| 2026.05.22 | ₩19,189 | ₩19,984 | ₩18,473 | ₩18,533 | -3.41% | 22만 |
|---|
| 2026.05.21 | ₩17,918 | ₩19,296 | ₩17,664 | ₩19,215 | +7.24% | 15.6만 |
|---|
| 2026.05.20 | ₩17,089 | ₩18,065 | ₩17,089 | ₩17,905 | +4.77% | 20.2만 |
|---|
| 2026.05.19 | ₩16,982 | ₩17,383 | ₩16,621 | ₩17,062 | +0.47% | 11.2만 |
|---|
| 2026.05.18 | ₩17,985 | ₩18,286 | ₩17,109 | ₩17,196 | -4.39% | 15.2만 |
|---|
| 2026.05.15 | ₩18,747 | ₩18,747 | ₩17,825 | ₩18,346 | -2.14% | 18.1만 |
|---|
| 2026.05.14 | ₩18,868 | ₩19,015 | ₩18,346 | ₩19,001 | +0.71% | 10.9만 |
|---|
| 2026.05.13 | ₩18,266 | ₩18,948 | ₩18,052 | ₩18,921 | +3.59% | 9.3만 |
|---|
| 2026.05.12 | ₩18,172 | ₩18,567 | ₩17,758 | ₩18,266 | +0.52% | 12.7만 |
|---|
| 2026.05.11 | ₩19,309 | ₩19,536 | ₩18,206 | ₩18,253 | -5.47% | 15만 |
|---|
| 2026.05.08 | ₩19,536 | ₩19,911 | ₩19,135 | ₩19,429 | -0.55% | 13.3만 |
|---|
| 2026.05.07 | ₩19,844 | ₩20,125 | ₩18,861 | ₩19,563 | -1.42% | 17.2만 |
|---|
| 2026.05.06 | ₩19,376 | ₩20,940 | ₩19,175 | ₩19,977 | +3.11% | 24.3만 |
|---|
| 2026.05.05 | ₩19,028 | ₩19,693 | ₩18,507 | ₩19,242 | +1.12% | 13.4만 |
|---|
| 2026.05.04 | ₩17,651 | ₩19,429 | ₩17,169 | ₩18,921 | +7.20% | 54.1만 |
|---|
| 2026.05.01 | ₩17,664 | ₩18,587 | ₩16,969 | ₩17,651 | -0.08% | 46.2만 |
|---|
| 2026.04.30 | ₩16,100 | ₩17,383 | ₩15,745 | ₩17,143 | +6.48% | 28만 |
|---|
| 2026.04.29 | ₩16,741 | ₩16,741 | ₩15,792 | ₩16,100 | -3.83% | 10.1만 |
|---|
| 2026.04.28 | ₩17,143 | ₩17,450 | ₩16,220 | ₩16,768 | -2.18% | 16.5만 |
|---|
| 2026.04.27 | ₩16,594 | ₩17,464 | ₩16,594 | ₩17,343 | +4.51% | 16만 |
|---|
| 2026.04.24 | ₩16,594 | ₩16,808 | ₩16,073 | ₩16,594 | 0.00% | 13.8만 |
|---|
| 2026.04.23 | ₩17,330 | ₩17,330 | ₩16,474 | ₩16,608 | -4.17% | 9.4만 |
|---|
| 2026.04.22 | ₩17,771 | ₩17,851 | ₩16,982 | ₩17,330 | -2.48% | 23.7만 |
|---|
| 2026.04.21 | ₩18,052 | ₩18,132 | ₩17,464 | ₩17,584 | -2.59% | 9.2만 |
|---|
| 2026.04.20 | ₩18,172 | ₩18,286 | ₩17,464 | ₩18,012 | -0.88% | 32.7만 |
|---|
| 2026.04.17 | ₩18,065 | ₩18,313 | ₩17,724 | ₩18,092 | +0.15% | 42.4만 |
|---|
| 2026.04.16 | ₩17,718 | ₩17,985 | ₩17,116 | ₩17,784 | +0.38% | 65.4만 |
|---|
| 2026.04.15 | ₩17,423 | ₩17,994 | ₩17,256 | ₩17,718 | +1.69% | 115.4만 |
|---|
| 2026.04.14 | ₩17,116 | ₩17,878 | ₩17,116 | ₩17,343 | +1.33% | 18.7만 |
|---|
| 2026.04.13 | ₩17,250 | ₩17,383 | ₩16,795 | ₩17,062 | -1.09% | 9.7만 |
|---|
| 2026.04.10 | ₩17,116 | ₩17,684 | ₩16,795 | ₩17,210 | +0.55% | 15.4만 |
|---|
| 2026.04.09 | ₩17,022 | ₩17,584 | ₩16,815 | ₩17,156 | +0.79% | 12.3만 |
|---|
| 2026.04.08 | ₩17,464 | ₩17,611 | ₩16,614 | ₩17,103 | -2.07% | 13.5만 |
|---|
| 2026.04.07 | ₩17,851 | ₩18,400 | ₩16,955 | ₩17,022 | -4.64% | 22.2만 |
|---|
| 2026.04.06 | ₩17,972 | ₩18,186 | ₩17,490 | ₩17,972 | 0.00% | 12.4만 |
|---|
| 2026.04.02 | ₩17,637 | ₩18,794 | ₩17,571 | ₩17,972 | +1.90% | 11.1만 |
|---|
| 2026.04.01 | ₩17,504 | ₩18,721 | ₩17,223 | ₩17,985 | +2.75% | 15.6만 |
|---|
| 2026.03.31 | ₩16,808 | ₩17,945 | ₩16,300 | ₩17,464 | +3.90% | 43만 |
|---|
| 2026.03.30 | ₩17,704 | ₩17,744 | ₩16,461 | ₩16,661 | -5.89% | 19만 |
|---|
| 2026.03.27 | ₩18,159 | ₩18,988 | ₩17,490 | ₩17,838 | -1.77% | 16.9만 |
|---|
| 2026.03.26 | ₩17,423 | ₩18,453 | ₩17,423 | ₩18,253 | +4.76% | 13.8만 |
|---|
| 2026.03.25 | ₩16,661 | ₩18,172 | ₩16,661 | ₩17,758 | +6.58% | 12.9만 |
|---|
| 2026.03.24 | ₩16,421 | ₩17,316 | ₩16,060 | ₩16,487 | +0.41% | 68.1만 |
|---|
| 2026.03.23 | ₩16,354 | ₩17,223 | ₩15,886 | ₩16,608 | +1.55% | 82.8만 |
|---|
| 2026.03.20 | ₩16,140 | ₩17,504 | ₩16,140 | ₩16,327 | +1.16% | 140.5만 |
|---|
| 2026.03.19 | ₩16,340 | ₩17,310 | ₩15,779 | ₩16,193 | -0.90% | 13만 |
|---|
| 2026.03.18 | ₩17,597 | ₩17,597 | ₩16,086 | ₩16,340 | -7.14% | 45.2만 |
|---|
| 2026.03.17 | ₩17,918 | ₩18,186 | ₩17,530 | ₩17,671 | -1.38% | 51만 |
|---|
| 2026.03.16 | ₩17,504 | ₩18,473 | ₩16,969 | ₩17,878 | +2.14% | 59.2만 |
|---|
| 2026.03.13 | ₩18,774 | ₩19,229 | ₩17,303 | ₩17,383 | -7.41% | 22.8만 |
|---|
| 2026.03.12 | ₩20,031 | ₩20,031 | ₩18,132 | ₩18,533 | -7.48% | 34만 |
|---|
| 2026.03.11 | ₩18,052 | ₩20,058 | ₩17,557 | ₩20,031 | +10.96% | 25.1만 |
|---|
| 2026.03.10 | ₩18,279 | ₩19,269 | ₩17,718 | ₩17,932 | -1.90% | 25.5만 |
|---|
| 2026.03.09 | ₩18,453 | ₩19,409 | ₩17,744 | ₩18,105 | -1.88% | 22만 |
|---|
| 2026.03.06 | ₩19,670 | ₩20,091 | ₩18,025 | ₩18,560 | -5.64% | 19.2만 |
|---|
| 2026.03.05 | ₩19,536 | ₩19,630 | ₩17,651 | ₩18,466 | -5.48% | 39.9만 |
|---|
| 2026.03.04 | ₩19,001 | ₩20,058 | ₩18,466 | ₩19,870 | +4.57% | 28.7만 |
|---|
| 2026.03.03 | ₩20,512 | ₩20,512 | ₩18,707 | ₩18,854 | -8.08% | 28.5만 |
|---|
| 2026.03.02 | ₩20,245 | ₩20,679 | ₩19,162 | ₩20,512 | +1.32% | 22.1만 |
|---|
| 2026.02.27 | ₩20,753 | ₩21,074 | ₩19,830 | ₩20,512 | -1.16% | 21.4만 |
|---|
| 2026.02.26 | ₩21,007 | ₩21,261 | ₩19,723 | ₩21,101 | +0.45% | 15.1만 |
|---|
| 2026.02.25 | ₩21,261 | ₩21,462 | ₩21,087 | ₩21,101 | -0.75% | 25.5만 |
|---|
| 2026.02.24 | ₩21,034 | ₩21,836 | ₩20,967 | ₩21,301 | +1.27% | 12만 |
|---|
| 2026.02.23 | ₩21,020 | ₩21,323 | ₩20,552 | ₩20,913 | -0.51% | 10.1만 |
|---|
| 2026.02.20 | ₩21,181 | ₩21,181 | ₩20,405 | ₩20,833 | -1.64% | 11.8만 |
|---|
| 2026.02.19 | ₩20,419 | ₩21,395 | ₩19,122 | ₩21,395 | +4.78% | 43.5만 |
|---|
| 2026.02.18 | ₩19,911 | ₩20,459 | ₩19,723 | ₩20,352 | +2.22% | 13.2만 |
|---|
| 2026.02.17 | ₩19,282 | ₩19,817 | ₩18,827 | ₩19,643 | +1.87% | 5.5만 |
|---|
| 2026.02.13 | ₩20,252 | ₩20,579 | ₩19,082 | ₩19,309 | -4.66% | 13.3만 |
|---|
| 2026.02.12 | ₩20,405 | ₩20,532 | ₩19,503 | ₩19,897 | -2.49% | 9.4만 |
|---|
| 2026.02.11 | ₩20,940 | ₩21,408 | ₩20,018 | ₩20,405 | -2.55% | 19.4만 |
|---|
| 2026.02.10 | ₩20,191 | ₩21,288 | ₩20,191 | ₩21,061 | +4.30% | 15.8만 |
|---|
| 2026.02.09 | ₩19,924 | ₩20,552 | ₩18,533 | ₩20,419 | +2.48% | 26.4만 |
|---|
| 2026.02.06 | ₩19,362 | ₩20,673 | ₩19,242 | ₩20,058 | +3.59% | 42.4만 |
|---|
| 2026.02.05 | ₩19,670 | ₩20,686 | ₩19,229 | ₩19,362 | -1.56% | 24.9만 |
|---|
| 2026.02.04 | ₩20,031 | ₩20,379 | ₩18,868 | ₩19,790 | -1.20% | 11.8만 |
|---|
| 2026.02.03 | ₩19,429 | ₩20,700 | ₩18,928 | ₩20,339 | +4.68% | 33만 |
|---|
| 2026.02.02 | ₩19,122 | ₩20,472 | ₩18,707 | ₩19,229 | +0.56% | 38.4만 |
|---|
| 2026.01.30 | ₩19,255 | ₩19,977 | ₩18,159 | ₩19,068 | -0.97% | 55.5만 |
|---|
| 2026.01.29 | ₩19,122 | ₩19,870 | ₩18,787 | ₩19,523 | +2.10% | 26.7만 |
|---|
| 2026.01.28 | ₩18,854 | ₩19,777 | ₩18,132 | ₩19,296 | +2.34% | 25.9만 |
|---|
| 2026.01.27 | ₩17,303 | ₩19,028 | ₩17,303 | ₩18,841 | +8.89% | 21.1만 |
|---|
| 2026.01.26 | ₩17,290 | ₩18,085 | ₩16,648 | ₩17,303 | +0.08% | 16.8만 |
|---|
| 2026.01.23 | ₩16,875 | ₩18,092 | ₩16,648 | ₩17,370 | +2.93% | 20.3만 |
|---|
| 2026.01.22 | ₩16,314 | ₩17,383 | ₩16,314 | ₩16,889 | +3.52% | 50.6만 |
|---|
| 2026.01.21 | ₩15,846 | ₩16,447 | ₩15,545 | ₩16,314 | +2.95% | 12만 |
|---|
| 2026.01.20 | ₩15,244 | ₩15,859 | ₩14,709 | ₩15,846 | +3.95% | 13.8만 |
|---|
| 2026.01.16 | ₩15,899 | ₩16,434 | ₩15,230 | ₩15,698 | -1.26% | 26.9만 |
|---|
| 2026.01.15 | ₩15,685 | ₩15,859 | ₩14,495 | ₩15,832 | +0.94% | 26.5만 |
|---|
| 2026.01.14 | ₩14,669 | ₩15,912 | ₩14,294 | ₩15,725 | +7.20% | 41.2만 |
|---|
| 2026.01.13 | ₩12,249 | ₩14,662 | ₩12,249 | ₩14,575 | +19.00% | 33.9만 |
|---|
| 2026.01.12 | ₩12,449 | ₩12,483 | ₩11,928 | ₩12,262 | -1.50% | 18만 |
|---|
| 2026.01.09 | ₩12,302 | ₩12,663 | ₩12,128 | ₩12,449 | +1.20% | 23.5만 |
|---|
| 2026.01.08 | ₩12,155 | ₩12,569 | ₩11,500 | ₩12,262 | +0.88% | 36.5만 |
|---|
| 2026.01.07 | ₩12,650 | ₩12,957 | ₩12,369 | ₩12,783 | +1.06% | 14.8만 |
|---|
| 2026.01.06 | ₩13,399 | ₩13,461 | ₩12,583 | ₩12,690 | -5.29% | 27.6만 |
|---|
| 2026.01.05 | ₩15,137 | ₩15,634 | ₩13,185 | ₩13,372 | -11.66% | 31.7만 |
|---|
| 2026.01.02 | ₩15,217 | ₩15,685 | ₩14,321 | ₩15,230 | +0.09% | 21.3만 |
|---|
| 2025.12.31 | ₩15,324 | ₩15,511 | ₩15,063 | ₩15,284 | -0.26% | 18.7만 |
|---|
| 2025.12.30 | ₩16,060 | ₩17,111 | ₩15,083 | ₩15,244 | -5.08% | 15.6만 |
|---|
| 2025.12.29 | ₩16,568 | ₩16,675 | ₩15,899 | ₩16,140 | -2.58% | 35.8만 |
|---|
| 2025.12.26 | ₩16,848 | ₩16,848 | ₩16,006 | ₩16,594 | -1.51% | 9.6만 |
|---|
| 2025.12.24 | ₩16,394 | ₩17,323 | ₩15,592 | ₩16,955 | +3.43% | 10.7만 |
|---|
| 2025.12.23 | ₩16,367 | ₩16,648 | ₩16,093 | ₩16,461 | +0.57% | 7.7만 |
|---|
| 2025.12.22 | ₩15,698 | ₩16,588 | ₩15,698 | ₩16,394 | +4.43% | 14만 |
|---|
| 2025.12.19 | ₩15,137 | ₩15,886 | ₩15,070 | ₩15,698 | +3.71% | 43.7만 |
|---|
| 2025.12.18 | ₩15,364 | ₩15,712 | ₩15,217 | ₩15,230 | -0.87% | 54.5만 |
|---|
| 2025.12.17 | ₩15,538 | ₩16,046 | ₩15,351 | ₩15,351 | -1.20% | 22.5만 |
|---|
| 2025.12.16 | ₩15,404 | ₩15,739 | ₩15,378 | ₩15,444 | +0.26% | 25.8만 |
|---|
| 2025.12.15 | ₩15,525 | ₩15,839 | ₩15,485 | ₩15,485 | -0.26% | 27만 |
|---|
| 2025.12.12 | ₩16,487 | ₩16,915 | ₩15,378 | ₩15,551 | -5.68% | 150.4만 |
|---|
| 2025.12.11 | ₩16,848 | ₩18,025 | ₩16,594 | ₩17,477 | +3.73% | 8만 |
|---|
| 2025.12.10 | ₩16,715 | ₩17,116 | ₩16,187 | ₩16,741 | +0.16% | 10.7만 |
|---|
| 2025.12.09 | ₩16,394 | ₩17,383 | ₩16,106 | ₩16,715 | +1.96% | 32.1만 |
|---|
| 2025.12.08 | ₩14,762 | ₩16,501 | ₩14,762 | ₩16,380 | +10.96% | 15.2만 |
|---|
| 2025.12.05 | ₩14,736 | ₩14,776 | ₩14,555 | ₩14,762 | +0.18% | 5.4만 |
|---|
| 2025.12.04 | ₩14,816 | ₩15,284 | ₩14,515 | ₩14,682 | -0.90% | 8.7만 |
|---|
| 2025.12.03 | ₩14,081 | ₩14,910 | ₩13,991 | ₩14,869 | +5.60% | 13.8만 |
|---|
| 2025.12.02 | ₩14,602 | ₩14,896 | ₩13,960 | ₩14,027 | -3.94% | 11.3만 |
|---|
| 2025.12.01 | ₩14,629 | ₩14,696 | ₩13,933 | ₩14,696 | +0.46% | 13.5만 |
|---|
| 2025.11.28 | ₩14,442 | ₩14,903 | ₩14,214 | ₩14,803 | +2.50% | 7.6만 |
|---|
| 2025.11.26 | ₩14,401 | ₩14,696 | ₩14,040 | ₩14,388 | -0.09% | 11.8만 |
|---|
| 2025.11.25 | ₩13,760 | ₩14,635 | ₩13,693 | ₩14,321 | +4.08% | 19.8만 |
|---|
| 2025.11.24 | ₩14,535 | ₩14,562 | ₩13,619 | ₩13,853 | -4.69% | 18만 |
|---|
| 2025.11.21 | ₩14,669 | ₩15,645 | ₩13,653 | ₩14,635 | -0.23% | 68.8만 |
|---|
| 2025.11.20 | ₩16,782 | ₩17,316 | ₩16,094 | ₩16,340 | -2.63% | 64.5만 |
|---|
| 2025.11.19 | ₩15,485 | ₩17,497 | ₩15,277 | ₩16,621 | +7.34% | 13.5만 |
|---|
| 2025.11.18 | ₩14,843 | ₩15,712 | ₩13,990 | ₩15,391 | +3.69% | 20.4만 |
|---|
| 2025.11.17 | ₩14,187 | ₩15,164 | ₩14,081 | ₩14,910 | +5.09% | 9.7만 |
|---|
| 2025.11.14 | ₩14,361 | ₩14,709 | ₩14,174 | ₩14,254 | -0.74% | 6.2만 |
|---|
| 2025.11.13 | ₩15,284 | ₩15,712 | ₩14,495 | ₩14,575 | -4.64% | 10.2만 |
|---|
| 2025.11.12 | ₩14,655 | ₩15,491 | ₩14,655 | ₩15,337 | +4.65% | 12.5만 |
|---|
| 2025.11.11 | ₩14,428 | ₩15,164 | ₩14,361 | ₩14,655 | +1.58% | 9.9만 |
|---|
| 2025.11.10 | ₩14,682 | ₩14,976 | ₩14,121 | ₩14,508 | -1.18% | 6.3만 |
|---|
| 2025.11.07 | ₩14,455 | ₩14,976 | ₩13,465 | ₩14,609 | +1.06% | 13.6만 |
|---|
| 2025.11.06 | ₩14,040 | ₩15,578 | ₩13,760 | ₩14,722 | +4.86% | 24.3만 |
|---|
| 2025.11.05 | ₩13,893 | ₩14,682 | ₩13,760 | ₩13,960 | +0.48% | 11.7만 |
|---|
| 2025.11.04 | ₩14,388 | ₩15,110 | ₩13,572 | ₩13,893 | -3.44% | 19만 |
|---|
| 2025.11.03 | ₩14,709 | ₩14,709 | ₩14,027 | ₩14,241 | -3.18% | 10.9만 |
|---|
| 2025.10.31 | ₩14,214 | ₩14,722 | ₩13,846 | ₩14,722 | +3.57% | 8.2만 |
|---|
| 2025.10.30 | ₩14,415 | ₩14,602 | ₩13,933 | ₩14,094 | -2.23% | 7.2만 |
|---|
| 2025.10.29 | ₩14,749 | ₩14,869 | ₩14,361 | ₩14,575 | -1.18% | 3만 |
|---|
| 2025.10.28 | ₩14,896 | ₩15,017 | ₩14,527 | ₩14,749 | -0.99% | 5.8만 |
|---|
| 2025.10.27 | ₩14,736 | ₩15,157 | ₩14,682 | ₩14,990 | +1.72% | 7.9만 |
|---|
| 2025.10.24 | ₩14,776 | ₩15,037 | ₩14,395 | ₩14,776 | 0.00% | 5.1만 |
|---|
| 2025.10.23 | ₩14,869 | ₩14,970 | ₩14,562 | ₩14,869 | 0.00% | 8.4만 |
|---|
| 2025.10.22 | ₩14,696 | ₩15,177 | ₩14,214 | ₩14,749 | +0.36% | 15.9만 |
|---|
| 2025.10.21 | ₩14,762 | ₩14,843 | ₩13,586 | ₩14,789 | +0.18% | 14.1만 |
|---|
| 2025.10.20 | ₩15,658 | ₩16,046 | ₩14,161 | ₩14,829 | -5.29% | 12.1만 |
|---|
| 2025.10.17 | ₩16,608 | ₩16,701 | ₩14,990 | ₩15,645 | -5.80% | 10.3만 |
|---|
| 2025.10.16 | ₩16,367 | ₩17,210 | ₩16,046 | ₩16,661 | +1.80% | 9.3만 |
|---|
| 2025.10.15 | ₩15,765 | ₩16,715 | ₩15,485 | ₩16,474 | +4.50% | 11.6만 |
|---|
| 2025.10.14 | ₩16,046 | ₩16,046 | ₩15,458 | ₩15,605 | -2.75% | 7.2만 |
|---|
| 2025.10.13 | ₩16,193 | ₩16,193 | ₩15,725 | ₩15,953 | -1.49% | 6.8만 |
|---|
| 2025.10.10 | ₩16,441 | ₩16,487 | ₩15,652 | ₩15,886 | -3.38% | 7.3만 |
|---|