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 | ₩17,574 | ₩18,488 | ₩17,267 | ₩17,854 | +1.59% | 88.6만 |
| 2026.10.08 | ₩16,746 | ₩17,734 | ₩16,533 | ₩17,587 | +5.02% | 117.8만 |
| 2026.10.07 | ₩16,573 | ₩17,360 | ₩16,426 | ₩16,987 | +2.50% | 70.8만 |
| 2026.10.06 | ₩17,187 | ₩17,187 | ₩16,239 | ₩16,880 | -1.79% | 76.2만 |
| 2026.10.05 | ₩17,534 | ₩17,741 | ₩16,560 | ₩16,973 | -3.20% | 50.8만 |
| 2026.10.02 | ₩17,547 | ₩17,667 | ₩16,793 | ₩17,507 | -0.23% | 79.4만 |
| 2026.10.01 | ₩17,747 | ₩18,014 | ₩16,840 | ₩17,334 | -2.33% | 77.4만 |
| 2026.09.30 | ₩15,465 | ₩18,074 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,907 |
| +15.79% |
| 159.8만 |
| 2026.09.29 | ₩17,120 | ₩17,460 | ₩14,465 | ₩15,345 | -10.37% | 85.5만 |
|---|
| 2026.09.28 | ₩16,520 | ₩17,827 | ₩15,946 | ₩16,987 | +2.83% | 53.4만 |
|---|
| 2026.09.25 | ₩16,773 | ₩17,187 | ₩16,146 | ₩16,760 | -0.08% | 40.5만 |
|---|
| 2026.09.24 | ₩16,666 | ₩17,000 | ₩15,212 | ₩16,666 | 0.00% | 63.2만 |
|---|
| 2026.09.23 | ₩17,787 | ₩17,787 | ₩16,600 | ₩16,693 | -6.15% | 55만 |
|---|
| 2026.09.22 | ₩18,334 | ₩18,681 | ₩17,600 | ₩17,881 | -2.47% | 77만 |
|---|
| 2026.09.21 | ₩18,268 | ₩18,535 | ₩17,934 | ₩18,081 | -1.02% | 63.9만 |
|---|
| 2026.09.18 | ₩17,654 | ₩18,535 | ₩17,540 | ₩18,054 | +2.27% | 213.9만 |
|---|
| 2026.09.17 | ₩18,775 | ₩19,215 | ₩17,160 | ₩17,627 | -6.11% | 58만 |
|---|
| 2026.09.16 | ₩18,641 | ₩19,475 | ₩18,281 | ₩18,361 | -1.50% | 78.6만 |
|---|
| 2026.09.15 | ₩18,361 | ₩18,922 | ₩17,454 | ₩18,441 | +0.44% | 70.5만 |
|---|
| 2026.09.14 | ₩19,869 | ₩20,696 | ₩19,669 | ₩19,776 | -0.47% | 60.8만 |
|---|
| 2026.09.11 | ₩19,936 | ₩20,329 | ₩19,509 | ₩19,776 | -0.80% | 16.5만 |
|---|
| 2026.09.10 | ₩19,976 | ₩20,309 | ₩19,495 | ₩19,562 | -2.07% | 20.3만 |
|---|
| 2026.09.09 | ₩21,097 | ₩21,430 | ₩20,136 | ₩20,203 | -4.24% | 38.9만 |
|---|
| 2026.09.08 | ₩22,137 | ₩22,618 | ₩21,190 | ₩21,270 | -3.92% | 31.6만 |
|---|
| 2026.09.04 | ₩23,192 | ₩23,632 | ₩22,011 | ₩22,284 | -3.91% | 34.6만 |
|---|
| 2026.09.03 | ₩23,205 | ₩23,732 | ₩22,724 | ₩23,445 | +1.04% | 32.1만 |
|---|
| 2026.09.02 | ₩22,204 | ₩23,098 | ₩22,131 | ₩23,005 | +3.61% | 29.9만 |
|---|
| 2026.09.01 | ₩21,443 | ₩22,378 | ₩21,097 | ₩22,084 | +2.99% | 21.2만 |
|---|
| 2026.08.31 | ₩22,551 | ₩22,778 | ₩21,310 | ₩21,670 | -3.91% | 36만 |
|---|
| 2026.08.28 | ₩22,765 | ₩23,218 | ₩22,591 | ₩22,751 | -0.06% | 47.8만 |
|---|
| 2026.08.27 | ₩22,618 | ₩23,352 | ₩22,257 | ₩23,018 | +1.77% | 43.2만 |
|---|
| 2026.08.26 | ₩22,658 | ₩23,111 | ₩22,231 | ₩22,711 | +0.24% | 38.8만 |
|---|
| 2026.08.25 | ₩22,418 | ₩23,365 | ₩21,977 | ₩22,751 | +1.49% | 72.5만 |
|---|
| 2026.08.24 | ₩22,684 | ₩23,005 | ₩21,657 | ₩22,191 | -2.18% | 26.1만 |
|---|
| 2026.08.21 | ₩21,590 | ₩23,151 | ₩21,190 | ₩22,938 | +6.24% | 35.4만 |
|---|
| 2026.08.20 | ₩21,083 | ₩21,737 | ₩20,923 | ₩21,377 | +1.39% | 32.1만 |
|---|
| 2026.08.19 | ₩19,842 | ₩21,550 | ₩19,482 | ₩21,377 | +7.73% | 54.6만 |
|---|
| 2026.08.18 | ₩19,188 | ₩19,989 | ₩19,102 | ₩19,349 | +0.83% | 53.1만 |
|---|
| 2026.08.17 | ₩18,881 | ₩20,216 | ₩18,881 | ₩19,389 | +2.69% | 209.7만 |
|---|
| 2026.08.14 | ₩20,456 | ₩20,896 | ₩18,815 | ₩18,935 | -7.44% | 74.7만 |
|---|
| 2026.08.13 | ₩20,296 | ₩21,564 | ₩19,949 | ₩20,416 | +0.59% | 40.2만 |
|---|
| 2026.08.12 | ₩19,882 | ₩20,329 | ₩19,495 | ₩19,989 | +0.54% | 100.1만 |
|---|
| 2026.08.11 | ₩19,322 | ₩20,403 | ₩18,948 | ₩19,776 | +2.35% | 90.3만 |
|---|
| 2026.08.10 | ₩19,922 | ₩20,162 | ₩18,975 | ₩19,335 | -2.95% | 50.4만 |
|---|
| 2026.08.07 | ₩20,630 | ₩20,683 | ₩19,442 | ₩20,069 | -2.72% | 52.9만 |
|---|
| 2026.08.06 | ₩20,403 | ₩21,077 | ₩19,962 | ₩20,483 | +0.39% | 22.8만 |
|---|
| 2026.08.05 | ₩21,323 | ₩22,097 | ₩20,149 | ₩20,376 | -4.44% | 24.8만 |
|---|
| 2026.08.04 | ₩21,123 | ₩22,284 | ₩20,429 | ₩21,217 | +0.44% | 43만 |
|---|
| 2026.08.03 | ₩20,309 | ₩21,844 | ₩20,269 | ₩21,257 | +4.66% | 31.5만 |
|---|
| 2026.07.31 | ₩21,016 | ₩21,457 | ₩18,848 | ₩20,670 | -1.65% | 45만 |
|---|
| 2026.07.30 | ₩19,322 | ₩21,150 | ₩19,308 | ₩21,016 | +8.77% | 33.8만 |
|---|
| 2026.07.29 | ₩18,881 | ₩19,669 | ₩18,548 | ₩19,188 | +1.63% | 17.1만 |
|---|
| 2026.07.28 | ₩18,521 | ₩19,429 | ₩17,694 | ₩18,895 | +2.02% | 21.1만 |
|---|
| 2026.07.27 | ₩19,055 | ₩19,816 | ₩18,428 | ₩18,495 | -2.94% | 11.4만 |
|---|
| 2026.07.24 | ₩19,282 | ₩19,282 | ₩18,388 | ₩18,761 | -2.70% | 12.3만 |
|---|
| 2026.07.23 | ₩19,162 | ₩19,936 | ₩18,868 | ₩19,175 | +0.07% | 13.7만 |
|---|
| 2026.07.22 | ₩18,481 | ₩20,203 | ₩18,281 | ₩19,655 | +6.35% | 26.8만 |
|---|
| 2026.07.21 | ₩18,054 | ₩18,708 | ₩17,921 | ₩18,548 | +2.73% | 17.2만 |
|---|
| 2026.07.20 | ₩19,042 | ₩19,589 | ₩18,027 | ₩18,054 | -5.19% | 19만 |
|---|
| 2026.07.17 | ₩18,228 | ₩19,375 | ₩17,847 | ₩18,988 | +4.17% | 14.5만 |
|---|
| 2026.07.16 | ₩19,522 | ₩19,629 | ₩18,268 | ₩18,695 | -4.24% | 23.7만 |
|---|
| 2026.07.15 | ₩19,455 | ₩19,535 | ₩18,688 | ₩19,522 | +0.34% | 15.1만 |
|---|
| 2026.07.14 | ₩20,016 | ₩20,069 | ₩19,235 | ₩19,442 | -2.87% | 25.6만 |
|---|
| 2026.07.13 | ₩20,149 | ₩20,371 | ₩19,288 | ₩19,509 | -3.18% | 26.1만 |
|---|
| 2026.07.10 | ₩20,549 | ₩20,723 | ₩19,802 | ₩20,269 | -1.36% | 27.9만 |
|---|
| 2026.07.09 | ₩20,936 | ₩21,137 | ₩20,323 | ₩20,616 | -1.53% | 28.1만 |
|---|
| 2026.07.08 | ₩19,495 | ₩21,350 | ₩19,415 | ₩20,883 | +7.12% | 59.6만 |
|---|
| 2026.07.07 | ₩20,856 | ₩20,856 | ₩19,255 | ₩19,429 | -6.85% | 49.1만 |
|---|
| 2026.07.06 | ₩20,069 | ₩20,950 | ₩19,682 | ₩20,723 | +3.26% | 39.2만 |
|---|
| 2026.07.02 | ₩20,603 | ₩21,190 | ₩19,629 | ₩20,149 | -2.20% | 37.9만 |
|---|
| 2026.07.01 | ₩21,844 | ₩21,870 | ₩20,203 | ₩20,336 | -6.90% | 31.9만 |
|---|
| 2026.06.30 | ₩20,016 | ₩22,564 | ₩19,549 | ₩21,870 | +9.27% | 66.2만 |
|---|
| 2026.06.29 | ₩18,855 | ₩20,683 | ₩18,027 | ₩20,016 | +6.16% | 44.9만 |
|---|
| 2026.06.26 | ₩17,854 | ₩19,322 | ₩17,774 | ₩18,935 | +6.05% | 388.8만 |
|---|
| 2026.06.25 | ₩17,173 | ₩18,214 | ₩17,053 | ₩17,827 | +3.81% | 35만 |
|---|
| 2026.06.24 | ₩15,919 | ₩17,514 | ₩15,919 | ₩17,107 | +7.46% | 34.1만 |
|---|
| 2026.06.23 | ₩15,292 | ₩16,680 | ₩15,172 | ₩15,892 | +3.93% | 29.4만 |
|---|
| 2026.06.22 | ₩16,133 | ₩16,546 | ₩15,305 | ₩15,505 | -3.89% | 19.6만 |
|---|
| 2026.06.18 | ₩16,413 | ₩16,907 | ₩15,439 | ₩15,932 | -2.93% | 31.4만 |
|---|
| 2026.06.17 | ₩16,413 | ₩17,480 | ₩15,832 | ₩16,226 | -1.14% | 20.1만 |
|---|
| 2026.06.16 | ₩16,907 | ₩17,781 | ₩16,373 | ₩16,546 | -2.13% | 59.1만 |
|---|
| 2026.06.15 | ₩16,186 | ₩17,240 | ₩15,666 | ₩16,973 | +4.86% | 43만 |
|---|
| 2026.06.12 | ₩15,906 | ₩16,773 | ₩15,445 | ₩15,852 | -0.34% | 11만 |
|---|
| 2026.06.11 | ₩15,265 | ₩16,026 | ₩15,145 | ₩15,826 | +3.67% | 12.7만 |
|---|
| 2026.06.10 | ₩15,252 | ₩15,799 | ₩14,905 | ₩15,078 | -1.14% | 13.6만 |
|---|
| 2026.06.09 | ₩15,626 | ₩16,253 | ₩14,985 | ₩15,252 | -2.39% | 20.3만 |
|---|
| 2026.06.08 | ₩15,559 | ₩16,758 | ₩14,905 | ₩15,385 | -1.11% | 9.8만 |
|---|
| 2026.06.05 | ₩16,466 | ₩16,640 | ₩15,292 | ₩15,332 | -6.89% | 28.5만 |
|---|
| 2026.06.04 | ₩16,746 | ₩17,120 | ₩16,186 | ₩16,466 | -1.67% | 24.6만 |
|---|
| 2026.06.03 | ₩16,506 | ₩17,067 | ₩16,279 | ₩16,653 | +0.89% | 43.4만 |
|---|
| 2026.06.02 | ₩17,387 | ₩17,414 | ₩16,346 | ₩16,520 | -4.99% | 24.2만 |
|---|
| 2026.06.01 | ₩17,867 | ₩18,061 | ₩17,124 | ₩17,467 | -2.24% | 13.1만 |
|---|
| 2026.05.29 | ₩17,827 | ₩18,047 | ₩17,467 | ₩18,001 | +0.97% | 10.1만 |
|---|
| 2026.05.28 | ₩17,934 | ₩18,001 | ₩17,734 | ₩17,761 | -0.97% | 9.2만 |
|---|
| 2026.05.27 | ₩18,321 | ₩18,655 | ₩17,681 | ₩17,934 | -2.11% | 14.8만 |
|---|
| 2026.05.26 | ₩18,481 | ₩18,741 | ₩17,814 | ₩18,281 | -1.08% | 21만 |
|---|
| 2026.05.22 | ₩19,148 | ₩19,942 | ₩18,434 | ₩18,495 | -3.41% | 22만 |
|---|
| 2026.05.21 | ₩17,881 | ₩19,255 | ₩17,627 | ₩19,175 | +7.24% | 15.6만 |
|---|
| 2026.05.20 | ₩17,053 | ₩18,027 | ₩17,053 | ₩17,867 | +4.77% | 20.2만 |
|---|
| 2026.05.19 | ₩16,947 | ₩17,347 | ₩16,586 | ₩17,027 | +0.47% | 11.2만 |
|---|
| 2026.05.18 | ₩17,947 | ₩18,248 | ₩17,073 | ₩17,160 | -4.39% | 15.2만 |
|---|
| 2026.05.15 | ₩18,708 | ₩18,708 | ₩17,787 | ₩18,308 | -2.14% | 18.1만 |
|---|
| 2026.05.14 | ₩18,828 | ₩18,975 | ₩18,308 | ₩18,962 | +0.71% | 10.9만 |
|---|
| 2026.05.13 | ₩18,228 | ₩18,908 | ₩18,014 | ₩18,881 | +3.59% | 9.3만 |
|---|
| 2026.05.12 | ₩18,134 | ₩18,528 | ₩17,721 | ₩18,228 | +0.52% | 12.7만 |
|---|
| 2026.05.11 | ₩19,268 | ₩19,495 | ₩18,168 | ₩18,214 | -5.47% | 15만 |
|---|
| 2026.05.08 | ₩19,495 | ₩19,869 | ₩19,095 | ₩19,389 | -0.55% | 13.3만 |
|---|
| 2026.05.07 | ₩19,802 | ₩20,082 | ₩18,821 | ₩19,522 | -1.42% | 17.2만 |
|---|
| 2026.05.06 | ₩19,335 | ₩20,896 | ₩19,135 | ₩19,936 | +3.11% | 24.3만 |
|---|
| 2026.05.05 | ₩18,988 | ₩19,651 | ₩18,468 | ₩19,202 | +1.12% | 13.4만 |
|---|
| 2026.05.04 | ₩17,614 | ₩19,389 | ₩17,133 | ₩18,881 | +7.20% | 54.1만 |
|---|
| 2026.05.01 | ₩17,627 | ₩18,548 | ₩16,933 | ₩17,614 | -0.08% | 46.2만 |
|---|
| 2026.04.30 | ₩16,066 | ₩17,347 | ₩15,712 | ₩17,107 | +6.48% | 28만 |
|---|
| 2026.04.29 | ₩16,706 | ₩16,706 | ₩15,759 | ₩16,066 | -3.83% | 10.1만 |
|---|
| 2026.04.28 | ₩17,107 | ₩17,414 | ₩16,186 | ₩16,733 | -2.18% | 16.5만 |
|---|
| 2026.04.27 | ₩16,560 | ₩17,427 | ₩16,560 | ₩17,307 | +4.51% | 16만 |
|---|
| 2026.04.24 | ₩16,560 | ₩16,773 | ₩16,039 | ₩16,560 | 0.00% | 13.8만 |
|---|
| 2026.04.23 | ₩17,294 | ₩17,294 | ₩16,440 | ₩16,573 | -4.17% | 9.4만 |
|---|
| 2026.04.22 | ₩17,734 | ₩17,814 | ₩16,947 | ₩17,294 | -2.48% | 23.7만 |
|---|
| 2026.04.21 | ₩18,014 | ₩18,094 | ₩17,427 | ₩17,547 | -2.59% | 9.2만 |
|---|
| 2026.04.20 | ₩18,134 | ₩18,248 | ₩17,427 | ₩17,974 | -0.88% | 32.7만 |
|---|
| 2026.04.17 | ₩18,027 | ₩18,274 | ₩17,687 | ₩18,054 | +0.15% | 42.4만 |
|---|
| 2026.04.16 | ₩17,681 | ₩17,947 | ₩17,080 | ₩17,747 | +0.38% | 65.4만 |
|---|
| 2026.04.15 | ₩17,387 | ₩17,957 | ₩17,220 | ₩17,681 | +1.69% | 115.4만 |
|---|
| 2026.04.14 | ₩17,080 | ₩17,841 | ₩17,080 | ₩17,307 | +1.33% | 18.7만 |
|---|
| 2026.04.13 | ₩17,214 | ₩17,347 | ₩16,760 | ₩17,027 | -1.09% | 9.7만 |
|---|
| 2026.04.10 | ₩17,080 | ₩17,647 | ₩16,760 | ₩17,173 | +0.55% | 15.4만 |
|---|
| 2026.04.09 | ₩16,987 | ₩17,547 | ₩16,780 | ₩17,120 | +0.79% | 12.3만 |
|---|
| 2026.04.08 | ₩17,427 | ₩17,574 | ₩16,580 | ₩17,067 | -2.07% | 13.5만 |
|---|
| 2026.04.07 | ₩17,814 | ₩18,361 | ₩16,920 | ₩16,987 | -4.64% | 22.2만 |
|---|
| 2026.04.06 | ₩17,934 | ₩18,148 | ₩17,454 | ₩17,934 | 0.00% | 12.4만 |
|---|
| 2026.04.02 | ₩17,600 | ₩18,755 | ₩17,534 | ₩17,934 | +1.90% | 11.1만 |
|---|
| 2026.04.01 | ₩17,467 | ₩18,681 | ₩17,187 | ₩17,947 | +2.75% | 15.6만 |
|---|
| 2026.03.31 | ₩16,773 | ₩17,907 | ₩16,266 | ₩17,427 | +3.90% | 43만 |
|---|
| 2026.03.30 | ₩17,667 | ₩17,707 | ₩16,426 | ₩16,626 | -5.89% | 19만 |
|---|
| 2026.03.27 | ₩18,121 | ₩18,948 | ₩17,454 | ₩17,801 | -1.77% | 16.9만 |
|---|
| 2026.03.26 | ₩17,387 | ₩18,414 | ₩17,387 | ₩18,214 | +4.76% | 13.8만 |
|---|
| 2026.03.25 | ₩16,626 | ₩18,134 | ₩16,626 | ₩17,721 | +6.58% | 12.9만 |
|---|
| 2026.03.24 | ₩16,386 | ₩17,280 | ₩16,026 | ₩16,453 | +0.41% | 68.1만 |
|---|
| 2026.03.23 | ₩16,319 | ₩17,187 | ₩15,852 | ₩16,573 | +1.55% | 82.8만 |
|---|
| 2026.03.20 | ₩16,106 | ₩17,467 | ₩16,106 | ₩16,293 | +1.16% | 140.5만 |
|---|
| 2026.03.19 | ₩16,306 | ₩17,274 | ₩15,746 | ₩16,159 | -0.90% | 13만 |
|---|
| 2026.03.18 | ₩17,560 | ₩17,560 | ₩16,053 | ₩16,306 | -7.14% | 45.2만 |
|---|
| 2026.03.17 | ₩17,881 | ₩18,148 | ₩17,494 | ₩17,634 | -1.38% | 51만 |
|---|
| 2026.03.16 | ₩17,467 | ₩18,434 | ₩16,933 | ₩17,841 | +2.14% | 59.2만 |
|---|
| 2026.03.13 | ₩18,735 | ₩19,188 | ₩17,267 | ₩17,347 | -7.41% | 22.8만 |
|---|
| 2026.03.12 | ₩19,989 | ₩19,989 | ₩18,094 | ₩18,495 | -7.48% | 34만 |
|---|
| 2026.03.11 | ₩18,014 | ₩20,016 | ₩17,520 | ₩19,989 | +10.96% | 25.1만 |
|---|
| 2026.03.10 | ₩18,241 | ₩19,228 | ₩17,681 | ₩17,894 | -1.90% | 25.5만 |
|---|
| 2026.03.09 | ₩18,414 | ₩19,369 | ₩17,707 | ₩18,068 | -1.88% | 22만 |
|---|
| 2026.03.06 | ₩19,629 | ₩20,049 | ₩17,987 | ₩18,521 | -5.64% | 19.2만 |
|---|
| 2026.03.05 | ₩19,495 | ₩19,589 | ₩17,614 | ₩18,428 | -5.48% | 39.9만 |
|---|
| 2026.03.04 | ₩18,962 | ₩20,016 | ₩18,428 | ₩19,829 | +4.57% | 28.7만 |
|---|
| 2026.03.03 | ₩20,469 | ₩20,469 | ₩18,668 | ₩18,815 | -8.08% | 28.5만 |
|---|
| 2026.03.02 | ₩20,203 | ₩20,636 | ₩19,122 | ₩20,469 | +1.32% | 22.1만 |
|---|
| 2026.02.27 | ₩20,710 | ₩21,030 | ₩19,789 | ₩20,469 | -1.16% | 21.4만 |
|---|
| 2026.02.26 | ₩20,963 | ₩21,217 | ₩19,682 | ₩21,057 | +0.45% | 15.1만 |
|---|
| 2026.02.25 | ₩21,217 | ₩21,417 | ₩21,043 | ₩21,057 | -0.75% | 25.5만 |
|---|
| 2026.02.24 | ₩20,990 | ₩21,790 | ₩20,923 | ₩21,257 | +1.27% | 12만 |
|---|
| 2026.02.23 | ₩20,976 | ₩21,278 | ₩20,509 | ₩20,870 | -0.51% | 10.1만 |
|---|
| 2026.02.20 | ₩21,137 | ₩21,137 | ₩20,363 | ₩20,790 | -1.64% | 11.8만 |
|---|
| 2026.02.19 | ₩20,376 | ₩21,350 | ₩19,082 | ₩21,350 | +4.78% | 43.5만 |
|---|
| 2026.02.18 | ₩19,869 | ₩20,416 | ₩19,682 | ₩20,309 | +2.22% | 13.2만 |
|---|
| 2026.02.17 | ₩19,242 | ₩19,776 | ₩18,788 | ₩19,602 | +1.87% | 5.5만 |
|---|
| 2026.02.13 | ₩20,209 | ₩20,536 | ₩19,042 | ₩19,268 | -4.66% | 13.3만 |
|---|
| 2026.02.12 | ₩20,363 | ₩20,489 | ₩19,462 | ₩19,856 | -2.49% | 9.4만 |
|---|
| 2026.02.11 | ₩20,896 | ₩21,363 | ₩19,976 | ₩20,363 | -2.55% | 19.4만 |
|---|
| 2026.02.10 | ₩20,149 | ₩21,243 | ₩20,149 | ₩21,016 | +4.30% | 15.8만 |
|---|
| 2026.02.09 | ₩19,882 | ₩20,509 | ₩18,495 | ₩20,376 | +2.48% | 26.4만 |
|---|
| 2026.02.06 | ₩19,322 | ₩20,630 | ₩19,202 | ₩20,016 | +3.59% | 42.4만 |
|---|
| 2026.02.05 | ₩19,629 | ₩20,643 | ₩19,188 | ₩19,322 | -1.56% | 24.9만 |
|---|
| 2026.02.04 | ₩19,989 | ₩20,336 | ₩18,828 | ₩19,749 | -1.20% | 11.8만 |
|---|
| 2026.02.03 | ₩19,389 | ₩20,656 | ₩18,888 | ₩20,296 | +4.68% | 33만 |
|---|
| 2026.02.02 | ₩19,082 | ₩20,429 | ₩18,668 | ₩19,188 | +0.56% | 38.4만 |
|---|
| 2026.01.30 | ₩19,215 | ₩19,936 | ₩18,121 | ₩19,028 | -0.97% | 55.5만 |
|---|
| 2026.01.29 | ₩19,082 | ₩19,829 | ₩18,748 | ₩19,482 | +2.10% | 26.7만 |
|---|
| 2026.01.28 | ₩18,815 | ₩19,735 | ₩18,094 | ₩19,255 | +2.34% | 25.9만 |
|---|
| 2026.01.27 | ₩17,267 | ₩18,988 | ₩17,267 | ₩18,801 | +8.89% | 21.1만 |
|---|
| 2026.01.26 | ₩17,254 | ₩18,047 | ₩16,613 | ₩17,267 | +0.08% | 16.8만 |
|---|
| 2026.01.23 | ₩16,840 | ₩18,054 | ₩16,613 | ₩17,334 | +2.93% | 20.3만 |
|---|
| 2026.01.22 | ₩16,279 | ₩17,347 | ₩16,279 | ₩16,853 | +3.52% | 50.6만 |
|---|
| 2026.01.21 | ₩15,812 | ₩16,413 | ₩15,512 | ₩16,279 | +2.95% | 12만 |
|---|
| 2026.01.20 | ₩15,212 | ₩15,826 | ₩14,678 | ₩15,812 | +3.95% | 13.8만 |
|---|
| 2026.01.16 | ₩15,866 | ₩16,400 | ₩15,199 | ₩15,666 | -1.26% | 26.9만 |
|---|
| 2026.01.15 | ₩15,652 | ₩15,826 | ₩14,465 | ₩15,799 | +0.94% | 26.5만 |
|---|
| 2026.01.14 | ₩14,638 | ₩15,879 | ₩14,265 | ₩15,692 | +7.20% | 41.2만 |
|---|
| 2026.01.13 | ₩12,223 | ₩14,631 | ₩12,223 | ₩14,545 | +19.00% | 33.9만 |
|---|
| 2026.01.12 | ₩12,423 | ₩12,456 | ₩11,903 | ₩12,236 | -1.50% | 18만 |
|---|
| 2026.01.09 | ₩12,276 | ₩12,637 | ₩12,103 | ₩12,423 | +1.20% | 23.5만 |
|---|
| 2026.01.08 | ₩12,130 | ₩12,543 | ₩11,476 | ₩12,236 | +0.88% | 36.5만 |
|---|
| 2026.01.07 | ₩12,623 | ₩12,930 | ₩12,343 | ₩12,757 | +1.06% | 14.8만 |
|---|
| 2026.01.06 | ₩13,370 | ₩13,433 | ₩12,557 | ₩12,663 | -5.29% | 27.6만 |
|---|
| 2026.01.05 | ₩15,105 | ₩15,602 | ₩13,157 | ₩13,344 | -11.66% | 31.7만 |
|---|
| 2026.01.02 | ₩15,185 | ₩15,652 | ₩14,291 | ₩15,199 | +0.09% | 21.3만 |
|---|
| 2025.12.31 | ₩15,292 | ₩15,479 | ₩15,032 | ₩15,252 | -0.26% | 18.7만 |
|---|
| 2025.12.30 | ₩16,026 | ₩17,075 | ₩15,052 | ₩15,212 | -5.08% | 15.6만 |
|---|
| 2025.12.29 | ₩16,533 | ₩16,640 | ₩15,866 | ₩16,106 | -2.58% | 35.8만 |
|---|
| 2025.12.26 | ₩16,813 | ₩16,813 | ₩15,973 | ₩16,560 | -1.51% | 9.6만 |
|---|
| 2025.12.24 | ₩16,359 | ₩17,287 | ₩15,559 | ₩16,920 | +3.43% | 10.7만 |
|---|
| 2025.12.23 | ₩16,333 | ₩16,613 | ₩16,059 | ₩16,426 | +0.57% | 7.7만 |
|---|
| 2025.12.22 | ₩15,666 | ₩16,553 | ₩15,666 | ₩16,359 | +4.43% | 14만 |
|---|
| 2025.12.19 | ₩15,105 | ₩15,852 | ₩15,038 | ₩15,666 | +3.71% | 43.7만 |
|---|
| 2025.12.18 | ₩15,332 | ₩15,679 | ₩15,185 | ₩15,199 | -0.87% | 54.5만 |
|---|
| 2025.12.17 | ₩15,505 | ₩16,013 | ₩15,319 | ₩15,319 | -1.20% | 22.5만 |
|---|
| 2025.12.16 | ₩15,372 | ₩15,706 | ₩15,345 | ₩15,412 | +0.26% | 25.8만 |
|---|
| 2025.12.15 | ₩15,492 | ₩15,806 | ₩15,452 | ₩15,452 | -0.26% | 27만 |
|---|
| 2025.12.12 | ₩16,453 | ₩16,880 | ₩15,345 | ₩15,519 | -5.68% | 150.4만 |
|---|
| 2025.12.11 | ₩16,813 | ₩17,987 | ₩16,560 | ₩17,440 | +3.73% | 8만 |
|---|
| 2025.12.10 | ₩16,680 | ₩17,080 | ₩16,153 | ₩16,706 | +0.16% | 10.7만 |
|---|
| 2025.12.09 | ₩16,359 | ₩17,347 | ₩16,073 | ₩16,680 | +1.96% | 32.1만 |
|---|
| 2025.12.08 | ₩14,732 | ₩16,466 | ₩14,732 | ₩16,346 | +10.96% | 15.2만 |
|---|
| 2025.12.05 | ₩14,705 | ₩14,745 | ₩14,525 | ₩14,732 | +0.18% | 5.4만 |
|---|
| 2025.12.04 | ₩14,785 | ₩15,252 | ₩14,485 | ₩14,651 | -0.90% | 8.7만 |
|---|
| 2025.12.03 | ₩14,051 | ₩14,878 | ₩13,962 | ₩14,838 | +5.60% | 13.8만 |
|---|
| 2025.12.02 | ₩14,571 | ₩14,865 | ₩13,931 | ₩13,998 | -3.94% | 11.3만 |
|---|
| 2025.12.01 | ₩14,598 | ₩14,665 | ₩13,904 | ₩14,665 | +0.46% | 13.5만 |
|---|
| 2025.11.28 | ₩14,411 | ₩14,872 | ₩14,184 | ₩14,772 | +2.50% | 7.6만 |
|---|
| 2025.11.26 | ₩14,371 | ₩14,665 | ₩14,011 | ₩14,358 | -0.09% | 11.8만 |
|---|
| 2025.11.25 | ₩13,731 | ₩14,605 | ₩13,664 | ₩14,291 | +4.08% | 19.8만 |
|---|
| 2025.11.24 | ₩14,505 | ₩14,531 | ₩13,591 | ₩13,824 | -4.69% | 18만 |
|---|
| 2025.11.21 | ₩14,638 | ₩15,612 | ₩13,624 | ₩14,605 | -0.23% | 68.8만 |
|---|
| 2025.11.20 | ₩16,746 | ₩17,280 | ₩16,061 | ₩16,306 | -2.63% | 64.5만 |
|---|
| 2025.11.19 | ₩15,452 | ₩17,460 | ₩15,245 | ₩16,586 | +7.34% | 13.5만 |
|---|
| 2025.11.18 | ₩14,812 | ₩15,679 | ₩13,960 | ₩15,359 | +3.69% | 20.4만 |
|---|
| 2025.11.17 | ₩14,158 | ₩15,132 | ₩14,051 | ₩14,878 | +5.09% | 9.7만 |
|---|
| 2025.11.14 | ₩14,331 | ₩14,678 | ₩14,144 | ₩14,224 | -0.74% | 6.2만 |
|---|
| 2025.11.13 | ₩15,252 | ₩15,679 | ₩14,465 | ₩14,545 | -4.64% | 10.2만 |
|---|
| 2025.11.12 | ₩14,625 | ₩15,459 | ₩14,625 | ₩15,305 | +4.65% | 12.5만 |
|---|
| 2025.11.11 | ₩14,398 | ₩15,132 | ₩14,331 | ₩14,625 | +1.58% | 9.9만 |
|---|
| 2025.11.10 | ₩14,651 | ₩14,945 | ₩14,091 | ₩14,478 | -1.18% | 6.3만 |
|---|
| 2025.11.07 | ₩14,425 | ₩14,945 | ₩13,437 | ₩14,578 | +1.06% | 13.6만 |
|---|
| 2025.11.06 | ₩14,011 | ₩15,546 | ₩13,731 | ₩14,692 | +4.86% | 24.3만 |
|---|
| 2025.11.05 | ₩13,864 | ₩14,651 | ₩13,731 | ₩13,931 | +0.48% | 11.7만 |
|---|
| 2025.11.04 | ₩14,358 | ₩15,078 | ₩13,544 | ₩13,864 | -3.44% | 19만 |
|---|
| 2025.11.03 | ₩14,678 | ₩14,678 | ₩13,998 | ₩14,211 | -3.18% | 10.9만 |
|---|
| 2025.10.31 | ₩14,184 | ₩14,692 | ₩13,818 | ₩14,692 | +3.57% | 8.2만 |
|---|
| 2025.10.30 | ₩14,385 | ₩14,571 | ₩13,904 | ₩14,064 | -2.23% | 7.2만 |
|---|
| 2025.10.29 | ₩14,718 | ₩14,838 | ₩14,331 | ₩14,545 | -1.18% | 3만 |
|---|
| 2025.10.28 | ₩14,865 | ₩14,985 | ₩14,497 | ₩14,718 | -0.99% | 5.8만 |
|---|
| 2025.10.27 | ₩14,705 | ₩15,125 | ₩14,651 | ₩14,958 | +1.72% | 7.9만 |
|---|
| 2025.10.24 | ₩14,745 | ₩15,005 | ₩14,365 | ₩14,745 | 0.00% | 5.1만 |
|---|
| 2025.10.23 | ₩14,838 | ₩14,938 | ₩14,531 | ₩14,838 | 0.00% | 8.4만 |
|---|
| 2025.10.22 | ₩14,665 | ₩15,145 | ₩14,184 | ₩14,718 | +0.36% | 15.9만 |
|---|
| 2025.10.21 | ₩14,732 | ₩14,812 | ₩13,557 | ₩14,758 | +0.18% | 14.1만 |
|---|
| 2025.10.20 | ₩15,626 | ₩16,013 | ₩14,131 | ₩14,798 | -5.29% | 12.1만 |
|---|
| 2025.10.17 | ₩16,573 | ₩16,666 | ₩14,958 | ₩15,612 | -5.80% | 10.3만 |
|---|
| 2025.10.16 | ₩16,333 | ₩17,173 | ₩16,013 | ₩16,626 | +1.80% | 9.3만 |
|---|
| 2025.10.15 | ₩15,732 | ₩16,680 | ₩15,452 | ₩16,440 | +4.50% | 11.6만 |
|---|
| 2025.10.14 | ₩16,013 | ₩16,013 | ₩15,425 | ₩15,572 | -2.75% | 7.2만 |
|---|
| 2025.10.13 | ₩16,159 | ₩16,159 | ₩15,692 | ₩15,919 | -1.49% | 6.8만 |
|---|
| 2025.10.10 | ₩16,406 | ₩16,453 | ₩15,619 | ₩15,852 | -3.38% | 7.3만 |
|---|