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 | ₩17,619 | ₩18,535 | ₩17,311 | ₩17,899 | +1.59% | 88.6만 |
| 2026.10.08 | ₩16,789 | ₩17,779 | ₩16,575 | ₩17,632 | +5.02% | 117.8만 |
| 2026.10.07 | ₩16,615 | ₩17,405 | ₩16,468 | ₩17,030 | +2.50% | 70.8만 |
| 2026.10.06 | ₩17,231 | ₩17,231 | ₩16,281 | ₩16,923 | -1.79% | 76.2만 |
| 2026.10.05 | ₩17,578 | ₩17,786 | ₩16,602 | ₩17,017 | -3.20% | 50.8만 |
| 2026.10.02 | ₩17,592 | ₩17,712 | ₩16,836 | ₩17,552 | -0.23% | 79.4만 |
| 2026.10.01 | ₩17,792 | ₩18,060 | ₩16,883 | ₩17,378 | -2.33% | 77.4만 |
| 2026.09.30 | ₩15,505 | ₩18,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,953 |
| +15.79% |
| 159.8만 |
| 2026.09.29 | ₩17,164 | ₩17,505 | ₩14,502 | ₩15,384 | -10.37% | 85.5만 |
|---|
| 2026.09.28 | ₩16,562 | ₩17,873 | ₩15,986 | ₩17,030 | +2.83% | 53.4만 |
|---|
| 2026.09.25 | ₩16,816 | ₩17,231 | ₩16,187 | ₩16,803 | -0.08% | 40.5만 |
|---|
| 2026.09.24 | ₩16,709 | ₩17,043 | ₩15,251 | ₩16,709 | 0.00% | 63.2만 |
|---|
| 2026.09.23 | ₩17,833 | ₩17,833 | ₩16,642 | ₩16,736 | -6.15% | 55만 |
|---|
| 2026.09.22 | ₩18,381 | ₩18,729 | ₩17,645 | ₩17,926 | -2.47% | 77만 |
|---|
| 2026.09.21 | ₩18,314 | ₩18,582 | ₩17,980 | ₩18,127 | -1.02% | 63.9만 |
|---|
| 2026.09.18 | ₩17,699 | ₩18,582 | ₩17,585 | ₩18,100 | +2.27% | 213.9만 |
|---|
| 2026.09.17 | ₩18,823 | ₩19,264 | ₩17,204 | ₩17,672 | -6.11% | 58만 |
|---|
| 2026.09.16 | ₩18,689 | ₩19,525 | ₩18,328 | ₩18,408 | -1.50% | 78.6만 |
|---|
| 2026.09.15 | ₩18,408 | ₩18,970 | ₩17,498 | ₩18,488 | +0.44% | 70.5만 |
|---|
| 2026.09.14 | ₩19,920 | ₩20,749 | ₩19,719 | ₩19,826 | -0.47% | 60.8만 |
|---|
| 2026.09.11 | ₩19,986 | ₩20,381 | ₩19,558 | ₩19,826 | -0.80% | 16.5만 |
|---|
| 2026.09.10 | ₩20,027 | ₩20,361 | ₩19,545 | ₩19,612 | -2.07% | 20.3만 |
|---|
| 2026.09.09 | ₩21,150 | ₩21,485 | ₩20,187 | ₩20,254 | -4.24% | 38.9만 |
|---|
| 2026.09.08 | ₩22,194 | ₩22,675 | ₩21,244 | ₩21,324 | -3.92% | 31.6만 |
|---|
| 2026.09.04 | ₩23,251 | ₩23,692 | ₩22,067 | ₩22,341 | -3.91% | 34.6만 |
|---|
| 2026.09.03 | ₩23,264 | ₩23,792 | ₩22,782 | ₩23,505 | +1.04% | 32.1만 |
|---|
| 2026.09.02 | ₩22,261 | ₩23,157 | ₩22,187 | ₩23,063 | +3.61% | 29.9만 |
|---|
| 2026.09.01 | ₩21,498 | ₩22,435 | ₩21,150 | ₩22,140 | +2.99% | 21.2만 |
|---|
| 2026.08.31 | ₩22,608 | ₩22,836 | ₩21,364 | ₩21,726 | -3.91% | 36만 |
|---|
| 2026.08.28 | ₩22,823 | ₩23,277 | ₩22,649 | ₩22,809 | -0.06% | 47.8만 |
|---|
| 2026.08.27 | ₩22,675 | ₩23,411 | ₩22,314 | ₩23,077 | +1.77% | 43.2만 |
|---|
| 2026.08.26 | ₩22,716 | ₩23,170 | ₩22,287 | ₩22,769 | +0.24% | 38.8만 |
|---|
| 2026.08.25 | ₩22,475 | ₩23,425 | ₩22,033 | ₩22,809 | +1.49% | 72.5만 |
|---|
| 2026.08.24 | ₩22,742 | ₩23,063 | ₩21,712 | ₩22,247 | -2.18% | 26.1만 |
|---|
| 2026.08.21 | ₩21,645 | ₩23,210 | ₩21,244 | ₩22,996 | +6.24% | 35.4만 |
|---|
| 2026.08.20 | ₩21,137 | ₩21,792 | ₩20,976 | ₩21,431 | +1.39% | 32.1만 |
|---|
| 2026.08.19 | ₩19,893 | ₩21,605 | ₩19,532 | ₩21,431 | +7.73% | 54.6만 |
|---|
| 2026.08.18 | ₩19,237 | ₩20,040 | ₩19,150 | ₩19,398 | +0.83% | 53.1만 |
|---|
| 2026.08.17 | ₩18,930 | ₩20,267 | ₩18,930 | ₩19,438 | +2.69% | 209.7만 |
|---|
| 2026.08.14 | ₩20,508 | ₩20,950 | ₩18,863 | ₩18,983 | -7.44% | 74.7만 |
|---|
| 2026.08.13 | ₩20,348 | ₩21,619 | ₩20,000 | ₩20,468 | +0.59% | 40.2만 |
|---|
| 2026.08.12 | ₩19,933 | ₩20,381 | ₩19,545 | ₩20,040 | +0.54% | 100.1만 |
|---|
| 2026.08.11 | ₩19,371 | ₩20,455 | ₩18,996 | ₩19,826 | +2.35% | 90.3만 |
|---|
| 2026.08.10 | ₩19,973 | ₩20,214 | ₩19,023 | ₩19,384 | -2.95% | 50.4만 |
|---|
| 2026.08.07 | ₩20,682 | ₩20,736 | ₩19,491 | ₩20,120 | -2.72% | 52.9만 |
|---|
| 2026.08.06 | ₩20,455 | ₩21,130 | ₩20,013 | ₩20,535 | +0.39% | 22.8만 |
|---|
| 2026.08.05 | ₩21,378 | ₩22,154 | ₩20,200 | ₩20,428 | -4.44% | 24.8만 |
|---|
| 2026.08.04 | ₩21,177 | ₩22,341 | ₩20,481 | ₩21,271 | +0.44% | 43만 |
|---|
| 2026.08.03 | ₩20,361 | ₩21,899 | ₩20,321 | ₩21,311 | +4.66% | 31.5만 |
|---|
| 2026.07.31 | ₩21,070 | ₩21,512 | ₩18,896 | ₩20,722 | -1.65% | 45만 |
|---|
| 2026.07.30 | ₩19,371 | ₩21,204 | ₩19,358 | ₩21,070 | +8.77% | 33.8만 |
|---|
| 2026.07.29 | ₩18,930 | ₩19,719 | ₩18,595 | ₩19,237 | +1.63% | 17.1만 |
|---|
| 2026.07.28 | ₩18,568 | ₩19,478 | ₩17,739 | ₩18,943 | +2.02% | 21.1만 |
|---|
| 2026.07.27 | ₩19,103 | ₩19,866 | ₩18,475 | ₩18,542 | -2.94% | 11.4만 |
|---|
| 2026.07.24 | ₩19,331 | ₩19,331 | ₩18,435 | ₩18,809 | -2.70% | 12.3만 |
|---|
| 2026.07.23 | ₩19,211 | ₩19,986 | ₩18,916 | ₩19,224 | +0.07% | 13.7만 |
|---|
| 2026.07.22 | ₩18,528 | ₩20,254 | ₩18,328 | ₩19,705 | +6.35% | 26.8만 |
|---|
| 2026.07.21 | ₩18,100 | ₩18,756 | ₩17,966 | ₩18,595 | +2.73% | 17.2만 |
|---|
| 2026.07.20 | ₩19,090 | ₩19,639 | ₩18,073 | ₩18,100 | -5.19% | 19만 |
|---|
| 2026.07.17 | ₩18,274 | ₩19,425 | ₩17,893 | ₩19,037 | +4.17% | 14.5만 |
|---|
| 2026.07.16 | ₩19,572 | ₩19,679 | ₩18,314 | ₩18,742 | -4.24% | 23.7만 |
|---|
| 2026.07.15 | ₩19,505 | ₩19,585 | ₩18,736 | ₩19,572 | +0.34% | 15.1만 |
|---|
| 2026.07.14 | ₩20,067 | ₩20,120 | ₩19,284 | ₩19,491 | -2.87% | 25.6만 |
|---|
| 2026.07.13 | ₩20,200 | ₩20,423 | ₩19,338 | ₩19,558 | -3.18% | 26.1만 |
|---|
| 2026.07.10 | ₩20,602 | ₩20,776 | ₩19,853 | ₩20,321 | -1.36% | 27.9만 |
|---|
| 2026.07.09 | ₩20,990 | ₩21,190 | ₩20,374 | ₩20,669 | -1.53% | 28.1만 |
|---|
| 2026.07.08 | ₩19,545 | ₩21,404 | ₩19,465 | ₩20,936 | +7.12% | 59.6만 |
|---|
| 2026.07.07 | ₩20,910 | ₩20,910 | ₩19,304 | ₩19,478 | -6.85% | 49.1만 |
|---|
| 2026.07.06 | ₩20,120 | ₩21,003 | ₩19,732 | ₩20,776 | +3.26% | 39.2만 |
|---|
| 2026.07.02 | ₩20,655 | ₩21,244 | ₩19,679 | ₩20,200 | -2.20% | 37.9만 |
|---|
| 2026.07.01 | ₩21,899 | ₩21,926 | ₩20,254 | ₩20,388 | -6.90% | 31.9만 |
|---|
| 2026.06.30 | ₩20,067 | ₩22,622 | ₩19,598 | ₩21,926 | +9.27% | 66.2만 |
|---|
| 2026.06.29 | ₩18,903 | ₩20,736 | ₩18,073 | ₩20,067 | +6.16% | 44.9만 |
|---|
| 2026.06.26 | ₩17,899 | ₩19,371 | ₩17,819 | ₩18,983 | +6.05% | 388.8만 |
|---|
| 2026.06.25 | ₩17,217 | ₩18,261 | ₩17,097 | ₩17,873 | +3.81% | 35만 |
|---|
| 2026.06.24 | ₩15,960 | ₩17,558 | ₩15,960 | ₩17,150 | +7.46% | 34.1만 |
|---|
| 2026.06.23 | ₩15,331 | ₩16,722 | ₩15,211 | ₩15,933 | +3.93% | 29.4만 |
|---|
| 2026.06.22 | ₩16,174 | ₩16,588 | ₩15,344 | ₩15,545 | -3.89% | 19.6만 |
|---|
| 2026.06.18 | ₩16,455 | ₩16,950 | ₩15,478 | ₩15,973 | -2.93% | 31.4만 |
|---|
| 2026.06.17 | ₩16,455 | ₩17,525 | ₩15,873 | ₩16,267 | -1.14% | 20.1만 |
|---|
| 2026.06.16 | ₩16,950 | ₩17,826 | ₩16,415 | ₩16,588 | -2.13% | 59.1만 |
|---|
| 2026.06.15 | ₩16,227 | ₩17,284 | ₩15,706 | ₩17,017 | +4.86% | 43만 |
|---|
| 2026.06.12 | ₩15,946 | ₩16,816 | ₩15,485 | ₩15,893 | -0.34% | 11만 |
|---|
| 2026.06.11 | ₩15,304 | ₩16,067 | ₩15,184 | ₩15,866 | +3.67% | 12.7만 |
|---|
| 2026.06.10 | ₩15,291 | ₩15,839 | ₩14,943 | ₩15,117 | -1.14% | 13.6만 |
|---|
| 2026.06.09 | ₩15,665 | ₩16,294 | ₩15,023 | ₩15,291 | -2.39% | 20.3만 |
|---|
| 2026.06.08 | ₩15,599 | ₩16,801 | ₩14,943 | ₩15,425 | -1.11% | 9.8만 |
|---|
| 2026.06.05 | ₩16,508 | ₩16,682 | ₩15,331 | ₩15,371 | -6.89% | 28.5만 |
|---|
| 2026.06.04 | ₩16,789 | ₩17,164 | ₩16,227 | ₩16,508 | -1.67% | 24.6만 |
|---|
| 2026.06.03 | ₩16,548 | ₩17,110 | ₩16,321 | ₩16,695 | +0.89% | 43.4만 |
|---|
| 2026.06.02 | ₩17,431 | ₩17,458 | ₩16,388 | ₩16,562 | -4.99% | 24.2만 |
|---|
| 2026.06.01 | ₩17,913 | ₩18,107 | ₩17,168 | ₩17,512 | -2.24% | 13.1만 |
|---|
| 2026.05.29 | ₩17,873 | ₩18,093 | ₩17,512 | ₩18,047 | +0.97% | 10.1만 |
|---|
| 2026.05.28 | ₩17,980 | ₩18,047 | ₩17,779 | ₩17,806 | -0.97% | 9.2만 |
|---|
| 2026.05.27 | ₩18,368 | ₩18,702 | ₩17,726 | ₩17,980 | -2.11% | 14.8만 |
|---|
| 2026.05.26 | ₩18,528 | ₩18,789 | ₩17,859 | ₩18,328 | -1.08% | 21만 |
|---|
| 2026.05.22 | ₩19,197 | ₩19,993 | ₩18,481 | ₩18,542 | -3.41% | 22만 |
|---|
| 2026.05.21 | ₩17,926 | ₩19,304 | ₩17,672 | ₩19,224 | +7.24% | 15.6만 |
|---|
| 2026.05.20 | ₩17,097 | ₩18,073 | ₩17,097 | ₩17,913 | +4.77% | 20.2만 |
|---|
| 2026.05.19 | ₩16,990 | ₩17,391 | ₩16,629 | ₩17,070 | +0.47% | 11.2만 |
|---|
| 2026.05.18 | ₩17,993 | ₩18,294 | ₩17,117 | ₩17,204 | -4.39% | 15.2만 |
|---|
| 2026.05.15 | ₩18,756 | ₩18,756 | ₩17,833 | ₩18,354 | -2.14% | 18.1만 |
|---|
| 2026.05.14 | ₩18,876 | ₩19,023 | ₩18,354 | ₩19,010 | +0.71% | 10.9만 |
|---|
| 2026.05.13 | ₩18,274 | ₩18,956 | ₩18,060 | ₩18,930 | +3.59% | 9.3만 |
|---|
| 2026.05.12 | ₩18,180 | ₩18,575 | ₩17,766 | ₩18,274 | +0.52% | 12.7만 |
|---|
| 2026.05.11 | ₩19,318 | ₩19,545 | ₩18,214 | ₩18,261 | -5.47% | 15만 |
|---|
| 2026.05.08 | ₩19,545 | ₩19,920 | ₩19,144 | ₩19,438 | -0.55% | 13.3만 |
|---|
| 2026.05.07 | ₩19,853 | ₩20,134 | ₩18,869 | ₩19,572 | -1.42% | 17.2만 |
|---|
| 2026.05.06 | ₩19,384 | ₩20,950 | ₩19,184 | ₩19,986 | +3.11% | 24.3만 |
|---|
| 2026.05.05 | ₩19,037 | ₩19,701 | ₩18,515 | ₩19,251 | +1.12% | 13.4만 |
|---|
| 2026.05.04 | ₩17,659 | ₩19,438 | ₩17,177 | ₩18,930 | +7.20% | 54.1만 |
|---|
| 2026.05.01 | ₩17,672 | ₩18,595 | ₩16,976 | ₩17,659 | -0.08% | 46.2만 |
|---|
| 2026.04.30 | ₩16,107 | ₩17,391 | ₩15,752 | ₩17,150 | +6.48% | 28만 |
|---|
| 2026.04.29 | ₩16,749 | ₩16,749 | ₩15,799 | ₩16,107 | -3.83% | 10.1만 |
|---|
| 2026.04.28 | ₩17,150 | ₩17,458 | ₩16,227 | ₩16,776 | -2.18% | 16.5만 |
|---|
| 2026.04.27 | ₩16,602 | ₩17,471 | ₩16,602 | ₩17,351 | +4.51% | 16만 |
|---|
| 2026.04.24 | ₩16,602 | ₩16,816 | ₩16,080 | ₩16,602 | 0.00% | 13.8만 |
|---|
| 2026.04.23 | ₩17,338 | ₩17,338 | ₩16,481 | ₩16,615 | -4.17% | 9.4만 |
|---|
| 2026.04.22 | ₩17,779 | ₩17,859 | ₩16,990 | ₩17,338 | -2.48% | 23.7만 |
|---|
| 2026.04.21 | ₩18,060 | ₩18,140 | ₩17,471 | ₩17,592 | -2.59% | 9.2만 |
|---|
| 2026.04.20 | ₩18,180 | ₩18,294 | ₩17,471 | ₩18,020 | -0.88% | 32.7만 |
|---|
| 2026.04.17 | ₩18,073 | ₩18,321 | ₩17,732 | ₩18,100 | +0.15% | 42.4만 |
|---|
| 2026.04.16 | ₩17,726 | ₩17,993 | ₩17,124 | ₩17,792 | +0.38% | 65.4만 |
|---|
| 2026.04.15 | ₩17,431 | ₩18,003 | ₩17,264 | ₩17,726 | +1.69% | 115.4만 |
|---|
| 2026.04.14 | ₩17,124 | ₩17,886 | ₩17,124 | ₩17,351 | +1.33% | 18.7만 |
|---|
| 2026.04.13 | ₩17,257 | ₩17,391 | ₩16,803 | ₩17,070 | -1.09% | 9.7만 |
|---|
| 2026.04.10 | ₩17,124 | ₩17,692 | ₩16,803 | ₩17,217 | +0.55% | 15.4만 |
|---|
| 2026.04.09 | ₩17,030 | ₩17,592 | ₩16,823 | ₩17,164 | +0.79% | 12.3만 |
|---|
| 2026.04.08 | ₩17,471 | ₩17,619 | ₩16,622 | ₩17,110 | -2.07% | 13.5만 |
|---|
| 2026.04.07 | ₩17,859 | ₩18,408 | ₩16,963 | ₩17,030 | -4.64% | 22.2만 |
|---|
| 2026.04.06 | ₩17,980 | ₩18,194 | ₩17,498 | ₩17,980 | 0.00% | 12.4만 |
|---|
| 2026.04.02 | ₩17,645 | ₩18,802 | ₩17,578 | ₩17,980 | +1.90% | 11.1만 |
|---|
| 2026.04.01 | ₩17,512 | ₩18,729 | ₩17,231 | ₩17,993 | +2.75% | 15.6만 |
|---|
| 2026.03.31 | ₩16,816 | ₩17,953 | ₩16,308 | ₩17,471 | +3.90% | 43만 |
|---|
| 2026.03.30 | ₩17,712 | ₩17,752 | ₩16,468 | ₩16,669 | -5.89% | 19만 |
|---|
| 2026.03.27 | ₩18,167 | ₩18,996 | ₩17,498 | ₩17,846 | -1.77% | 16.9만 |
|---|
| 2026.03.26 | ₩17,431 | ₩18,461 | ₩17,431 | ₩18,261 | +4.76% | 13.8만 |
|---|
| 2026.03.25 | ₩16,669 | ₩18,180 | ₩16,669 | ₩17,766 | +6.58% | 12.9만 |
|---|
| 2026.03.24 | ₩16,428 | ₩17,324 | ₩16,067 | ₩16,495 | +0.41% | 68.1만 |
|---|
| 2026.03.23 | ₩16,361 | ₩17,231 | ₩15,893 | ₩16,615 | +1.55% | 82.8만 |
|---|
| 2026.03.20 | ₩16,147 | ₩17,512 | ₩16,147 | ₩16,334 | +1.16% | 140.5만 |
|---|
| 2026.03.19 | ₩16,348 | ₩17,318 | ₩15,786 | ₩16,201 | -0.90% | 13만 |
|---|
| 2026.03.18 | ₩17,605 | ₩17,605 | ₩16,093 | ₩16,348 | -7.14% | 45.2만 |
|---|
| 2026.03.17 | ₩17,926 | ₩18,194 | ₩17,538 | ₩17,679 | -1.38% | 51만 |
|---|
| 2026.03.16 | ₩17,512 | ₩18,481 | ₩16,976 | ₩17,886 | +2.14% | 59.2만 |
|---|
| 2026.03.13 | ₩18,782 | ₩19,237 | ₩17,311 | ₩17,391 | -7.41% | 22.8만 |
|---|
| 2026.03.12 | ₩20,040 | ₩20,040 | ₩18,140 | ₩18,542 | -7.48% | 34만 |
|---|
| 2026.03.11 | ₩18,060 | ₩20,067 | ₩17,565 | ₩20,040 | +10.96% | 25.1만 |
|---|
| 2026.03.10 | ₩18,287 | ₩19,277 | ₩17,726 | ₩17,940 | -1.90% | 25.5만 |
|---|
| 2026.03.09 | ₩18,461 | ₩19,418 | ₩17,752 | ₩18,114 | -1.88% | 22만 |
|---|
| 2026.03.06 | ₩19,679 | ₩20,100 | ₩18,033 | ₩18,568 | -5.64% | 19.2만 |
|---|
| 2026.03.05 | ₩19,545 | ₩19,639 | ₩17,659 | ₩18,475 | -5.48% | 39.9만 |
|---|
| 2026.03.04 | ₩19,010 | ₩20,067 | ₩18,475 | ₩19,879 | +4.57% | 28.7만 |
|---|
| 2026.03.03 | ₩20,522 | ₩20,522 | ₩18,716 | ₩18,863 | -8.08% | 28.5만 |
|---|
| 2026.03.02 | ₩20,254 | ₩20,689 | ₩19,170 | ₩20,522 | +1.32% | 22.1만 |
|---|
| 2026.02.27 | ₩20,762 | ₩21,083 | ₩19,839 | ₩20,522 | -1.16% | 21.4만 |
|---|
| 2026.02.26 | ₩21,017 | ₩21,271 | ₩19,732 | ₩21,110 | +0.45% | 15.1만 |
|---|
| 2026.02.25 | ₩21,271 | ₩21,471 | ₩21,097 | ₩21,110 | -0.75% | 25.5만 |
|---|
| 2026.02.24 | ₩21,043 | ₩21,846 | ₩20,976 | ₩21,311 | +1.27% | 12만 |
|---|
| 2026.02.23 | ₩21,030 | ₩21,332 | ₩20,562 | ₩20,923 | -0.51% | 10.1만 |
|---|
| 2026.02.20 | ₩21,190 | ₩21,190 | ₩20,415 | ₩20,843 | -1.64% | 11.8만 |
|---|
| 2026.02.19 | ₩20,428 | ₩21,404 | ₩19,130 | ₩21,404 | +4.78% | 43.5만 |
|---|
| 2026.02.18 | ₩19,920 | ₩20,468 | ₩19,732 | ₩20,361 | +2.22% | 13.2만 |
|---|
| 2026.02.17 | ₩19,291 | ₩19,826 | ₩18,836 | ₩19,652 | +1.87% | 5.5만 |
|---|
| 2026.02.13 | ₩20,261 | ₩20,588 | ₩19,090 | ₩19,318 | -4.66% | 13.3만 |
|---|
| 2026.02.12 | ₩20,415 | ₩20,542 | ₩19,512 | ₩19,906 | -2.49% | 9.4만 |
|---|
| 2026.02.11 | ₩20,950 | ₩21,418 | ₩20,027 | ₩20,415 | -2.55% | 19.4만 |
|---|
| 2026.02.10 | ₩20,200 | ₩21,297 | ₩20,200 | ₩21,070 | +4.30% | 15.8만 |
|---|
| 2026.02.09 | ₩19,933 | ₩20,562 | ₩18,542 | ₩20,428 | +2.48% | 26.4만 |
|---|
| 2026.02.06 | ₩19,371 | ₩20,682 | ₩19,251 | ₩20,067 | +3.59% | 42.4만 |
|---|
| 2026.02.05 | ₩19,679 | ₩20,695 | ₩19,237 | ₩19,371 | -1.56% | 24.9만 |
|---|
| 2026.02.04 | ₩20,040 | ₩20,388 | ₩18,876 | ₩19,799 | -1.20% | 11.8만 |
|---|
| 2026.02.03 | ₩19,438 | ₩20,709 | ₩18,936 | ₩20,348 | +4.68% | 33만 |
|---|
| 2026.02.02 | ₩19,130 | ₩20,481 | ₩18,716 | ₩19,237 | +0.56% | 38.4만 |
|---|
| 2026.01.30 | ₩19,264 | ₩19,986 | ₩18,167 | ₩19,077 | -0.97% | 55.5만 |
|---|
| 2026.01.29 | ₩19,130 | ₩19,879 | ₩18,796 | ₩19,532 | +2.10% | 26.7만 |
|---|
| 2026.01.28 | ₩18,863 | ₩19,786 | ₩18,140 | ₩19,304 | +2.34% | 25.9만 |
|---|
| 2026.01.27 | ₩17,311 | ₩19,037 | ₩17,311 | ₩18,849 | +8.89% | 21.1만 |
|---|
| 2026.01.26 | ₩17,297 | ₩18,093 | ₩16,655 | ₩17,311 | +0.08% | 16.8만 |
|---|
| 2026.01.23 | ₩16,883 | ₩18,100 | ₩16,655 | ₩17,378 | +2.93% | 20.3만 |
|---|
| 2026.01.22 | ₩16,321 | ₩17,391 | ₩16,321 | ₩16,896 | +3.52% | 50.6만 |
|---|
| 2026.01.21 | ₩15,853 | ₩16,455 | ₩15,552 | ₩16,321 | +2.95% | 12만 |
|---|
| 2026.01.20 | ₩15,251 | ₩15,866 | ₩14,716 | ₩15,853 | +3.95% | 13.8만 |
|---|
| 2026.01.16 | ₩15,906 | ₩16,441 | ₩15,237 | ₩15,706 | -1.26% | 26.9만 |
|---|
| 2026.01.15 | ₩15,692 | ₩15,866 | ₩14,502 | ₩15,839 | +0.94% | 26.5만 |
|---|
| 2026.01.14 | ₩14,675 | ₩15,920 | ₩14,301 | ₩15,732 | +7.20% | 41.2만 |
|---|
| 2026.01.13 | ₩12,254 | ₩14,669 | ₩12,254 | ₩14,582 | +19.00% | 33.9만 |
|---|
| 2026.01.12 | ₩12,455 | ₩12,488 | ₩11,933 | ₩12,267 | -1.50% | 18만 |
|---|
| 2026.01.09 | ₩12,308 | ₩12,669 | ₩12,134 | ₩12,455 | +1.20% | 23.5만 |
|---|
| 2026.01.08 | ₩12,160 | ₩12,575 | ₩11,505 | ₩12,267 | +0.88% | 36.5만 |
|---|
| 2026.01.07 | ₩12,655 | ₩12,963 | ₩12,374 | ₩12,789 | +1.06% | 14.8만 |
|---|
| 2026.01.06 | ₩13,405 | ₩13,467 | ₩12,589 | ₩12,696 | -5.29% | 27.6만 |
|---|
| 2026.01.05 | ₩15,144 | ₩15,641 | ₩13,191 | ₩13,378 | -11.66% | 31.7만 |
|---|
| 2026.01.02 | ₩15,224 | ₩15,692 | ₩14,328 | ₩15,237 | +0.09% | 21.3만 |
|---|
| 2025.12.31 | ₩15,331 | ₩15,518 | ₩15,070 | ₩15,291 | -0.26% | 18.7만 |
|---|
| 2025.12.30 | ₩16,067 | ₩17,118 | ₩15,090 | ₩15,251 | -5.08% | 15.6만 |
|---|
| 2025.12.29 | ₩16,575 | ₩16,682 | ₩15,906 | ₩16,147 | -2.58% | 35.8만 |
|---|
| 2025.12.26 | ₩16,856 | ₩16,856 | ₩16,013 | ₩16,602 | -1.51% | 9.6만 |
|---|
| 2025.12.24 | ₩16,401 | ₩17,331 | ₩15,599 | ₩16,963 | +3.43% | 10.7만 |
|---|
| 2025.12.23 | ₩16,374 | ₩16,655 | ₩16,100 | ₩16,468 | +0.57% | 7.7만 |
|---|
| 2025.12.22 | ₩15,706 | ₩16,595 | ₩15,706 | ₩16,401 | +4.43% | 14만 |
|---|
| 2025.12.19 | ₩15,144 | ₩15,893 | ₩15,077 | ₩15,706 | +3.71% | 43.7만 |
|---|
| 2025.12.18 | ₩15,371 | ₩15,719 | ₩15,224 | ₩15,237 | -0.87% | 54.5만 |
|---|
| 2025.12.17 | ₩15,545 | ₩16,053 | ₩15,358 | ₩15,358 | -1.20% | 22.5만 |
|---|
| 2025.12.16 | ₩15,411 | ₩15,746 | ₩15,384 | ₩15,451 | +0.26% | 25.8만 |
|---|
| 2025.12.15 | ₩15,532 | ₩15,846 | ₩15,491 | ₩15,491 | -0.26% | 27만 |
|---|
| 2025.12.12 | ₩16,495 | ₩16,923 | ₩15,384 | ₩15,558 | -5.68% | 150.4만 |
|---|
| 2025.12.11 | ₩16,856 | ₩18,033 | ₩16,602 | ₩17,485 | +3.73% | 8만 |
|---|
| 2025.12.10 | ₩16,722 | ₩17,124 | ₩16,194 | ₩16,749 | +0.16% | 10.7만 |
|---|
| 2025.12.09 | ₩16,401 | ₩17,391 | ₩16,114 | ₩16,722 | +1.96% | 32.1만 |
|---|
| 2025.12.08 | ₩14,769 | ₩16,508 | ₩14,769 | ₩16,388 | +10.96% | 15.2만 |
|---|
| 2025.12.05 | ₩14,742 | ₩14,782 | ₩14,562 | ₩14,769 | +0.18% | 5.4만 |
|---|
| 2025.12.04 | ₩14,823 | ₩15,291 | ₩14,522 | ₩14,689 | -0.90% | 8.7만 |
|---|
| 2025.12.03 | ₩14,087 | ₩14,916 | ₩13,997 | ₩14,876 | +5.60% | 13.8만 |
|---|
| 2025.12.02 | ₩14,609 | ₩14,903 | ₩13,966 | ₩14,033 | -3.94% | 11.3만 |
|---|
| 2025.12.01 | ₩14,635 | ₩14,702 | ₩13,940 | ₩14,702 | +0.46% | 13.5만 |
|---|
| 2025.11.28 | ₩14,448 | ₩14,910 | ₩14,221 | ₩14,809 | +2.50% | 7.6만 |
|---|
| 2025.11.26 | ₩14,408 | ₩14,702 | ₩14,047 | ₩14,395 | -0.09% | 11.8만 |
|---|
| 2025.11.25 | ₩13,766 | ₩14,642 | ₩13,699 | ₩14,328 | +4.08% | 19.8만 |
|---|
| 2025.11.24 | ₩14,542 | ₩14,568 | ₩13,625 | ₩13,859 | -4.69% | 18만 |
|---|
| 2025.11.21 | ₩14,675 | ₩15,652 | ₩13,659 | ₩14,642 | -0.23% | 68.8만 |
|---|
| 2025.11.20 | ₩16,789 | ₩17,324 | ₩16,102 | ₩16,348 | -2.63% | 64.5만 |
|---|
| 2025.11.19 | ₩15,491 | ₩17,505 | ₩15,284 | ₩16,629 | +7.34% | 13.5만 |
|---|
| 2025.11.18 | ₩14,849 | ₩15,719 | ₩13,996 | ₩15,398 | +3.69% | 20.4만 |
|---|
| 2025.11.17 | ₩14,194 | ₩15,170 | ₩14,087 | ₩14,916 | +5.09% | 9.7만 |
|---|
| 2025.11.14 | ₩14,368 | ₩14,716 | ₩14,180 | ₩14,261 | -0.74% | 6.2만 |
|---|
| 2025.11.13 | ₩15,291 | ₩15,719 | ₩14,502 | ₩14,582 | -4.64% | 10.2만 |
|---|
| 2025.11.12 | ₩14,662 | ₩15,498 | ₩14,662 | ₩15,344 | +4.65% | 12.5만 |
|---|
| 2025.11.11 | ₩14,435 | ₩15,170 | ₩14,368 | ₩14,662 | +1.58% | 9.9만 |
|---|
| 2025.11.10 | ₩14,689 | ₩14,983 | ₩14,127 | ₩14,515 | -1.18% | 6.3만 |
|---|
| 2025.11.07 | ₩14,461 | ₩14,983 | ₩13,471 | ₩14,615 | +1.06% | 13.6만 |
|---|
| 2025.11.06 | ₩14,047 | ₩15,585 | ₩13,766 | ₩14,729 | +4.86% | 24.3만 |
|---|
| 2025.11.05 | ₩13,900 | ₩14,689 | ₩13,766 | ₩13,966 | +0.48% | 11.7만 |
|---|
| 2025.11.04 | ₩14,395 | ₩15,117 | ₩13,578 | ₩13,900 | -3.44% | 19만 |
|---|
| 2025.11.03 | ₩14,716 | ₩14,716 | ₩14,033 | ₩14,247 | -3.18% | 10.9만 |
|---|
| 2025.10.31 | ₩14,221 | ₩14,729 | ₩13,853 | ₩14,729 | +3.57% | 8.2만 |
|---|
| 2025.10.30 | ₩14,421 | ₩14,609 | ₩13,940 | ₩14,100 | -2.23% | 7.2만 |
|---|
| 2025.10.29 | ₩14,756 | ₩14,876 | ₩14,368 | ₩14,582 | -1.18% | 3만 |
|---|
| 2025.10.28 | ₩14,903 | ₩15,023 | ₩14,534 | ₩14,756 | -0.99% | 5.8만 |
|---|
| 2025.10.27 | ₩14,742 | ₩15,164 | ₩14,689 | ₩14,997 | +1.72% | 7.9만 |
|---|
| 2025.10.24 | ₩14,782 | ₩15,043 | ₩14,401 | ₩14,782 | 0.00% | 5.1만 |
|---|
| 2025.10.23 | ₩14,876 | ₩14,976 | ₩14,568 | ₩14,876 | 0.00% | 8.4만 |
|---|
| 2025.10.22 | ₩14,702 | ₩15,184 | ₩14,221 | ₩14,756 | +0.36% | 15.9만 |
|---|
| 2025.10.21 | ₩14,769 | ₩14,849 | ₩13,592 | ₩14,796 | +0.18% | 14.1만 |
|---|
| 2025.10.20 | ₩15,665 | ₩16,053 | ₩14,167 | ₩14,836 | -5.29% | 12.1만 |
|---|
| 2025.10.17 | ₩16,615 | ₩16,709 | ₩14,997 | ₩15,652 | -5.80% | 10.3만 |
|---|
| 2025.10.16 | ₩16,374 | ₩17,217 | ₩16,053 | ₩16,669 | +1.80% | 9.3만 |
|---|
| 2025.10.15 | ₩15,772 | ₩16,722 | ₩15,491 | ₩16,481 | +4.50% | 11.6만 |
|---|
| 2025.10.14 | ₩16,053 | ₩16,053 | ₩15,465 | ₩15,612 | -2.75% | 7.2만 |
|---|
| 2025.10.13 | ₩16,201 | ₩16,201 | ₩15,732 | ₩15,960 | -1.49% | 6.8만 |
|---|
| 2025.10.10 | ₩16,448 | ₩16,495 | ₩15,659 | ₩15,893 | -3.38% | 7.3만 |
|---|