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 | ₩17,669 | ₩18,588 | ₩17,360 | ₩17,950 | +1.59% | 88.6만 |
| 2026.10.08 | ₩16,837 | ₩17,830 | ₩16,622 | ₩17,682 | +5.02% | 117.8만 |
| 2026.10.07 | ₩16,662 | ₩17,454 | ₩16,515 | ₩17,078 | +2.50% | 70.8만 |
| 2026.10.06 | ₩17,280 | ₩17,280 | ₩16,327 | ₩16,971 | -1.79% | 76.2만 |
| 2026.10.05 | ₩17,628 | ₩17,836 | ₩16,649 | ₩17,065 | -3.20% | 50.8만 |
| 2026.10.02 | ₩17,642 | ₩17,763 | ₩16,884 | ₩17,602 | -0.23% | 79.4만 |
| 2026.10.01 | ₩17,843 | ₩18,111 | ₩16,931 | ₩17,427 | -2.33% | 77.4만 |
| 2026.09.30 | ₩15,549 | ₩18,172 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,004 |
| +15.79% |
| 159.8만 |
| 2026.09.29 | ₩17,212 | ₩17,555 | ₩14,543 | ₩15,428 | -10.37% | 85.5만 |
|---|
| 2026.09.28 | ₩16,609 | ₩17,924 | ₩16,032 | ₩17,078 | +2.83% | 53.4만 |
|---|
| 2026.09.25 | ₩16,864 | ₩17,280 | ₩16,233 | ₩16,850 | -0.08% | 40.5만 |
|---|
| 2026.09.24 | ₩16,756 | ₩17,092 | ₩15,294 | ₩16,756 | 0.00% | 63.2만 |
|---|
| 2026.09.23 | ₩17,883 | ₩17,883 | ₩16,689 | ₩16,783 | -6.15% | 55만 |
|---|
| 2026.09.22 | ₩18,433 | ₩18,782 | ₩17,695 | ₩17,977 | -2.47% | 77만 |
|---|
| 2026.09.21 | ₩18,366 | ₩18,635 | ₩18,031 | ₩18,178 | -1.02% | 63.9만 |
|---|
| 2026.09.18 | ₩17,749 | ₩18,635 | ₩17,635 | ₩18,152 | +2.27% | 213.9만 |
|---|
| 2026.09.17 | ₩18,876 | ₩19,319 | ₩17,253 | ₩17,722 | -6.11% | 58만 |
|---|
| 2026.09.16 | ₩18,742 | ₩19,580 | ₩18,380 | ₩18,460 | -1.50% | 78.6만 |
|---|
| 2026.09.15 | ₩18,460 | ₩19,024 | ₩17,548 | ₩18,541 | +0.44% | 70.5만 |
|---|
| 2026.09.14 | ₩19,976 | ₩20,808 | ₩19,775 | ₩19,882 | -0.47% | 60.8만 |
|---|
| 2026.09.11 | ₩20,043 | ₩20,439 | ₩19,614 | ₩19,882 | -0.80% | 16.5만 |
|---|
| 2026.09.10 | ₩20,083 | ₩20,419 | ₩19,600 | ₩19,668 | -2.07% | 20.3만 |
|---|
| 2026.09.09 | ₩21,210 | ₩21,546 | ₩20,244 | ₩20,312 | -4.24% | 38.9만 |
|---|
| 2026.09.08 | ₩22,257 | ₩22,740 | ₩21,304 | ₩21,385 | -3.92% | 31.6만 |
|---|
| 2026.09.04 | ₩23,317 | ₩23,759 | ₩22,129 | ₩22,404 | -3.91% | 34.6만 |
|---|
| 2026.09.03 | ₩23,330 | ₩23,860 | ₩22,847 | ₩23,572 | +1.04% | 32.1만 |
|---|
| 2026.09.02 | ₩22,324 | ₩23,223 | ₩22,250 | ₩23,129 | +3.61% | 29.9만 |
|---|
| 2026.09.01 | ₩21,559 | ₩22,498 | ₩21,210 | ₩22,203 | +2.99% | 21.2만 |
|---|
| 2026.08.31 | ₩22,673 | ₩22,901 | ₩21,425 | ₩21,787 | -3.91% | 36만 |
|---|
| 2026.08.28 | ₩22,887 | ₩23,343 | ₩22,713 | ₩22,874 | -0.06% | 47.8만 |
|---|
| 2026.08.27 | ₩22,740 | ₩23,478 | ₩22,378 | ₩23,142 | +1.77% | 43.2만 |
|---|
| 2026.08.26 | ₩22,780 | ₩23,236 | ₩22,351 | ₩22,834 | +0.24% | 38.8만 |
|---|
| 2026.08.25 | ₩22,539 | ₩23,491 | ₩22,096 | ₩22,874 | +1.49% | 72.5만 |
|---|
| 2026.08.24 | ₩22,807 | ₩23,129 | ₩21,774 | ₩22,310 | -2.18% | 26.1만 |
|---|
| 2026.08.21 | ₩21,707 | ₩23,276 | ₩21,304 | ₩23,062 | +6.24% | 35.4만 |
|---|
| 2026.08.20 | ₩21,197 | ₩21,854 | ₩21,036 | ₩21,492 | +1.39% | 32.1만 |
|---|
| 2026.08.19 | ₩19,949 | ₩21,667 | ₩19,587 | ₩21,492 | +7.73% | 54.6만 |
|---|
| 2026.08.18 | ₩19,292 | ₩20,097 | ₩19,205 | ₩19,453 | +0.83% | 53.1만 |
|---|
| 2026.08.17 | ₩18,983 | ₩20,325 | ₩18,983 | ₩19,493 | +2.69% | 209.7만 |
|---|
| 2026.08.14 | ₩20,566 | ₩21,009 | ₩18,916 | ₩19,037 | -7.44% | 74.7만 |
|---|
| 2026.08.13 | ₩20,405 | ₩21,680 | ₩20,057 | ₩20,526 | +0.59% | 40.2만 |
|---|
| 2026.08.12 | ₩19,990 | ₩20,439 | ₩19,600 | ₩20,097 | +0.54% | 100.1만 |
|---|
| 2026.08.11 | ₩19,426 | ₩20,513 | ₩19,050 | ₩19,882 | +2.35% | 90.3만 |
|---|
| 2026.08.10 | ₩20,030 | ₩20,271 | ₩19,077 | ₩19,439 | -2.95% | 50.4만 |
|---|
| 2026.08.07 | ₩20,741 | ₩20,794 | ₩19,547 | ₩20,177 | -2.72% | 52.9만 |
|---|
| 2026.08.06 | ₩20,513 | ₩21,190 | ₩20,070 | ₩20,593 | +0.39% | 22.8만 |
|---|
| 2026.08.05 | ₩21,438 | ₩22,217 | ₩20,258 | ₩20,486 | -4.44% | 24.8만 |
|---|
| 2026.08.04 | ₩21,237 | ₩22,404 | ₩20,540 | ₩21,331 | +0.44% | 43만 |
|---|
| 2026.08.03 | ₩20,419 | ₩21,962 | ₩20,379 | ₩21,371 | +4.66% | 31.5만 |
|---|
| 2026.07.31 | ₩21,130 | ₩21,573 | ₩18,950 | ₩20,781 | -1.65% | 45만 |
|---|
| 2026.07.30 | ₩19,426 | ₩21,264 | ₩19,413 | ₩21,130 | +8.77% | 33.8만 |
|---|
| 2026.07.29 | ₩18,983 | ₩19,775 | ₩18,648 | ₩19,292 | +1.63% | 17.1만 |
|---|
| 2026.07.28 | ₩18,621 | ₩19,533 | ₩17,789 | ₩18,997 | +2.02% | 21.1만 |
|---|
| 2026.07.27 | ₩19,158 | ₩19,922 | ₩18,527 | ₩18,594 | -2.94% | 11.4만 |
|---|
| 2026.07.24 | ₩19,386 | ₩19,386 | ₩18,487 | ₩18,863 | -2.70% | 12.3만 |
|---|
| 2026.07.23 | ₩19,265 | ₩20,043 | ₩18,970 | ₩19,279 | +0.07% | 13.7만 |
|---|
| 2026.07.22 | ₩18,581 | ₩20,312 | ₩18,380 | ₩19,761 | +6.35% | 26.8만 |
|---|
| 2026.07.21 | ₩18,152 | ₩18,809 | ₩18,017 | ₩18,648 | +2.73% | 17.2만 |
|---|
| 2026.07.20 | ₩19,144 | ₩19,694 | ₩18,125 | ₩18,152 | -5.19% | 19만 |
|---|
| 2026.07.17 | ₩18,326 | ₩19,480 | ₩17,944 | ₩19,091 | +4.17% | 14.5만 |
|---|
| 2026.07.16 | ₩19,627 | ₩19,735 | ₩18,366 | ₩18,796 | -4.24% | 23.7만 |
|---|
| 2026.07.15 | ₩19,560 | ₩19,641 | ₩18,789 | ₩19,627 | +0.34% | 15.1만 |
|---|
| 2026.07.14 | ₩20,124 | ₩20,177 | ₩19,339 | ₩19,547 | -2.87% | 25.6만 |
|---|
| 2026.07.13 | ₩20,258 | ₩20,481 | ₩19,393 | ₩19,614 | -3.18% | 26.1만 |
|---|
| 2026.07.10 | ₩20,660 | ₩20,835 | ₩19,909 | ₩20,379 | -1.36% | 27.9만 |
|---|
| 2026.07.09 | ₩21,049 | ₩21,251 | ₩20,432 | ₩20,727 | -1.53% | 28.1만 |
|---|
| 2026.07.08 | ₩19,600 | ₩21,465 | ₩19,520 | ₩20,996 | +7.12% | 59.6만 |
|---|
| 2026.07.07 | ₩20,969 | ₩20,969 | ₩19,359 | ₩19,533 | -6.85% | 49.1만 |
|---|
| 2026.07.06 | ₩20,177 | ₩21,063 | ₩19,788 | ₩20,835 | +3.26% | 39.2만 |
|---|
| 2026.07.02 | ₩20,714 | ₩21,304 | ₩19,735 | ₩20,258 | -2.20% | 37.9만 |
|---|
| 2026.07.01 | ₩21,962 | ₩21,988 | ₩20,312 | ₩20,446 | -6.90% | 31.9만 |
|---|
| 2026.06.30 | ₩20,124 | ₩22,686 | ₩19,654 | ₩21,988 | +9.27% | 66.2만 |
|---|
| 2026.06.29 | ₩18,957 | ₩20,794 | ₩18,125 | ₩20,124 | +6.16% | 44.9만 |
|---|
| 2026.06.26 | ₩17,950 | ₩19,426 | ₩17,870 | ₩19,037 | +6.05% | 388.8만 |
|---|
| 2026.06.25 | ₩17,266 | ₩18,313 | ₩17,145 | ₩17,924 | +3.81% | 35만 |
|---|
| 2026.06.24 | ₩16,005 | ₩17,608 | ₩16,005 | ₩17,199 | +7.46% | 34.1만 |
|---|
| 2026.06.23 | ₩15,375 | ₩16,770 | ₩15,254 | ₩15,978 | +3.93% | 29.4만 |
|---|
| 2026.06.22 | ₩16,220 | ₩16,636 | ₩15,388 | ₩15,589 | -3.89% | 19.6만 |
|---|
| 2026.06.18 | ₩16,501 | ₩16,998 | ₩15,522 | ₩16,018 | -2.93% | 31.4만 |
|---|
| 2026.06.17 | ₩16,501 | ₩17,575 | ₩15,918 | ₩16,314 | -1.14% | 20.1만 |
|---|
| 2026.06.16 | ₩16,998 | ₩17,877 | ₩16,461 | ₩16,636 | -2.13% | 59.1만 |
|---|
| 2026.06.15 | ₩16,273 | ₩17,333 | ₩15,750 | ₩17,065 | +4.86% | 43만 |
|---|
| 2026.06.12 | ₩15,992 | ₩16,864 | ₩15,529 | ₩15,938 | -0.34% | 11만 |
|---|
| 2026.06.11 | ₩15,348 | ₩16,112 | ₩15,227 | ₩15,911 | +3.67% | 12.7만 |
|---|
| 2026.06.10 | ₩15,334 | ₩15,884 | ₩14,985 | ₩15,160 | -1.14% | 13.6만 |
|---|
| 2026.06.09 | ₩15,710 | ₩16,340 | ₩15,066 | ₩15,334 | -2.39% | 20.3만 |
|---|
| 2026.06.08 | ₩15,643 | ₩16,849 | ₩14,985 | ₩15,468 | -1.11% | 9.8만 |
|---|
| 2026.06.05 | ₩16,555 | ₩16,730 | ₩15,375 | ₩15,415 | -6.89% | 28.5만 |
|---|
| 2026.06.04 | ₩16,837 | ₩17,212 | ₩16,273 | ₩16,555 | -1.67% | 24.6만 |
|---|
| 2026.06.03 | ₩16,595 | ₩17,159 | ₩16,367 | ₩16,743 | +0.89% | 43.4만 |
|---|
| 2026.06.02 | ₩17,481 | ₩17,508 | ₩16,434 | ₩16,609 | -4.99% | 24.2만 |
|---|
| 2026.06.01 | ₩17,964 | ₩18,158 | ₩17,216 | ₩17,561 | -2.24% | 13.1만 |
|---|
| 2026.05.29 | ₩17,924 | ₩18,145 | ₩17,561 | ₩18,098 | +0.97% | 10.1만 |
|---|
| 2026.05.28 | ₩18,031 | ₩18,098 | ₩17,830 | ₩17,856 | -0.97% | 9.2만 |
|---|
| 2026.05.27 | ₩18,420 | ₩18,755 | ₩17,776 | ₩18,031 | -2.11% | 14.8만 |
|---|
| 2026.05.26 | ₩18,581 | ₩18,842 | ₩17,910 | ₩18,380 | -1.08% | 21만 |
|---|
| 2026.05.22 | ₩19,252 | ₩20,050 | ₩18,534 | ₩18,594 | -3.41% | 22만 |
|---|
| 2026.05.21 | ₩17,977 | ₩19,359 | ₩17,722 | ₩19,279 | +7.24% | 15.6만 |
|---|
| 2026.05.20 | ₩17,145 | ₩18,125 | ₩17,145 | ₩17,964 | +4.77% | 20.2만 |
|---|
| 2026.05.19 | ₩17,038 | ₩17,441 | ₩16,676 | ₩17,119 | +0.47% | 11.2만 |
|---|
| 2026.05.18 | ₩18,044 | ₩18,346 | ₩17,166 | ₩17,253 | -4.39% | 15.2만 |
|---|
| 2026.05.15 | ₩18,809 | ₩18,809 | ₩17,883 | ₩18,406 | -2.14% | 18.1만 |
|---|
| 2026.05.14 | ₩18,930 | ₩19,077 | ₩18,406 | ₩19,064 | +0.71% | 10.9만 |
|---|
| 2026.05.13 | ₩18,326 | ₩19,010 | ₩18,111 | ₩18,983 | +3.59% | 9.3만 |
|---|
| 2026.05.12 | ₩18,232 | ₩18,628 | ₩17,816 | ₩18,326 | +0.52% | 12.7만 |
|---|
| 2026.05.11 | ₩19,372 | ₩19,600 | ₩18,266 | ₩18,313 | -5.47% | 15만 |
|---|
| 2026.05.08 | ₩19,600 | ₩19,976 | ₩19,198 | ₩19,493 | -0.55% | 13.3만 |
|---|
| 2026.05.07 | ₩19,909 | ₩20,191 | ₩18,923 | ₩19,627 | -1.42% | 17.2만 |
|---|
| 2026.05.06 | ₩19,439 | ₩21,009 | ₩19,238 | ₩20,043 | +3.11% | 24.3만 |
|---|
| 2026.05.05 | ₩19,091 | ₩19,757 | ₩18,567 | ₩19,305 | +1.12% | 13.4만 |
|---|
| 2026.05.04 | ₩17,709 | ₩19,493 | ₩17,226 | ₩18,983 | +7.20% | 54.1만 |
|---|
| 2026.05.01 | ₩17,722 | ₩18,648 | ₩17,025 | ₩17,709 | -0.08% | 46.2만 |
|---|
| 2026.04.30 | ₩16,153 | ₩17,441 | ₩15,797 | ₩17,199 | +6.48% | 28만 |
|---|
| 2026.04.29 | ₩16,797 | ₩16,797 | ₩15,844 | ₩16,153 | -3.83% | 10.1만 |
|---|
| 2026.04.28 | ₩17,199 | ₩17,508 | ₩16,273 | ₩16,823 | -2.18% | 16.5만 |
|---|
| 2026.04.27 | ₩16,649 | ₩17,521 | ₩16,649 | ₩17,400 | +4.51% | 16만 |
|---|
| 2026.04.24 | ₩16,649 | ₩16,864 | ₩16,126 | ₩16,649 | 0.00% | 13.8만 |
|---|
| 2026.04.23 | ₩17,387 | ₩17,387 | ₩16,528 | ₩16,662 | -4.17% | 9.4만 |
|---|
| 2026.04.22 | ₩17,830 | ₩17,910 | ₩17,038 | ₩17,387 | -2.48% | 23.7만 |
|---|
| 2026.04.21 | ₩18,111 | ₩18,192 | ₩17,521 | ₩17,642 | -2.59% | 9.2만 |
|---|
| 2026.04.20 | ₩18,232 | ₩18,346 | ₩17,521 | ₩18,071 | -0.88% | 32.7만 |
|---|
| 2026.04.17 | ₩18,125 | ₩18,373 | ₩17,783 | ₩18,152 | +0.15% | 42.4만 |
|---|
| 2026.04.16 | ₩17,776 | ₩18,044 | ₩17,172 | ₩17,843 | +0.38% | 65.4만 |
|---|
| 2026.04.15 | ₩17,481 | ₩18,054 | ₩17,313 | ₩17,776 | +1.69% | 115.4만 |
|---|
| 2026.04.14 | ₩17,172 | ₩17,937 | ₩17,172 | ₩17,400 | +1.33% | 18.7만 |
|---|
| 2026.04.13 | ₩17,306 | ₩17,441 | ₩16,850 | ₩17,119 | -1.09% | 9.7만 |
|---|
| 2026.04.10 | ₩17,172 | ₩17,742 | ₩16,850 | ₩17,266 | +0.55% | 15.4만 |
|---|
| 2026.04.09 | ₩17,078 | ₩17,642 | ₩16,870 | ₩17,212 | +0.79% | 12.3만 |
|---|
| 2026.04.08 | ₩17,521 | ₩17,669 | ₩16,669 | ₩17,159 | -2.07% | 13.5만 |
|---|
| 2026.04.07 | ₩17,910 | ₩18,460 | ₩17,011 | ₩17,078 | -4.64% | 22.2만 |
|---|
| 2026.04.06 | ₩18,031 | ₩18,245 | ₩17,548 | ₩18,031 | 0.00% | 12.4만 |
|---|
| 2026.04.02 | ₩17,695 | ₩18,856 | ₩17,628 | ₩18,031 | +1.90% | 11.1만 |
|---|
| 2026.04.01 | ₩17,561 | ₩18,782 | ₩17,280 | ₩18,044 | +2.75% | 15.6만 |
|---|
| 2026.03.31 | ₩16,864 | ₩18,004 | ₩16,354 | ₩17,521 | +3.90% | 43만 |
|---|
| 2026.03.30 | ₩17,763 | ₩17,803 | ₩16,515 | ₩16,716 | -5.89% | 19만 |
|---|
| 2026.03.27 | ₩18,219 | ₩19,050 | ₩17,548 | ₩17,897 | -1.77% | 16.9만 |
|---|
| 2026.03.26 | ₩17,481 | ₩18,514 | ₩17,481 | ₩18,313 | +4.76% | 13.8만 |
|---|
| 2026.03.25 | ₩16,716 | ₩18,232 | ₩16,716 | ₩17,816 | +6.58% | 12.9만 |
|---|
| 2026.03.24 | ₩16,475 | ₩17,373 | ₩16,112 | ₩16,542 | +0.41% | 68.1만 |
|---|
| 2026.03.23 | ₩16,408 | ₩17,280 | ₩15,938 | ₩16,662 | +1.55% | 82.8만 |
|---|
| 2026.03.20 | ₩16,193 | ₩17,561 | ₩16,193 | ₩16,381 | +1.16% | 140.5만 |
|---|
| 2026.03.19 | ₩16,394 | ₩17,367 | ₩15,831 | ₩16,247 | -0.90% | 13만 |
|---|
| 2026.03.18 | ₩17,655 | ₩17,655 | ₩16,139 | ₩16,394 | -7.14% | 45.2만 |
|---|
| 2026.03.17 | ₩17,977 | ₩18,245 | ₩17,588 | ₩17,729 | -1.38% | 51만 |
|---|
| 2026.03.16 | ₩17,561 | ₩18,534 | ₩17,025 | ₩17,937 | +2.14% | 59.2만 |
|---|
| 2026.03.13 | ₩18,836 | ₩19,292 | ₩17,360 | ₩17,441 | -7.41% | 22.8만 |
|---|
| 2026.03.12 | ₩20,097 | ₩20,097 | ₩18,192 | ₩18,594 | -7.48% | 34만 |
|---|
| 2026.03.11 | ₩18,111 | ₩20,124 | ₩17,615 | ₩20,097 | +10.96% | 25.1만 |
|---|
| 2026.03.10 | ₩18,339 | ₩19,332 | ₩17,776 | ₩17,991 | -1.90% | 25.5만 |
|---|
| 2026.03.09 | ₩18,514 | ₩19,473 | ₩17,803 | ₩18,165 | -1.88% | 22만 |
|---|
| 2026.03.06 | ₩19,735 | ₩20,157 | ₩18,084 | ₩18,621 | -5.64% | 19.2만 |
|---|
| 2026.03.05 | ₩19,600 | ₩19,694 | ₩17,709 | ₩18,527 | -5.48% | 39.9만 |
|---|
| 2026.03.04 | ₩19,064 | ₩20,124 | ₩18,527 | ₩19,936 | +4.57% | 28.7만 |
|---|
| 2026.03.03 | ₩20,580 | ₩20,580 | ₩18,769 | ₩18,916 | -8.08% | 28.5만 |
|---|
| 2026.03.02 | ₩20,312 | ₩20,748 | ₩19,225 | ₩20,580 | +1.32% | 22.1만 |
|---|
| 2026.02.27 | ₩20,821 | ₩21,143 | ₩19,896 | ₩20,580 | -1.16% | 21.4만 |
|---|
| 2026.02.26 | ₩21,076 | ₩21,331 | ₩19,788 | ₩21,170 | +0.45% | 15.1만 |
|---|
| 2026.02.25 | ₩21,331 | ₩21,532 | ₩21,157 | ₩21,170 | -0.75% | 25.5만 |
|---|
| 2026.02.24 | ₩21,103 | ₩21,908 | ₩21,036 | ₩21,371 | +1.27% | 12만 |
|---|
| 2026.02.23 | ₩21,090 | ₩21,393 | ₩20,620 | ₩20,982 | -0.51% | 10.1만 |
|---|
| 2026.02.20 | ₩21,251 | ₩21,251 | ₩20,473 | ₩20,902 | -1.64% | 11.8만 |
|---|
| 2026.02.19 | ₩20,486 | ₩21,465 | ₩19,185 | ₩21,465 | +4.78% | 43.5만 |
|---|
| 2026.02.18 | ₩19,976 | ₩20,526 | ₩19,788 | ₩20,419 | +2.22% | 13.2만 |
|---|
| 2026.02.17 | ₩19,346 | ₩19,882 | ₩18,889 | ₩19,708 | +1.87% | 5.5만 |
|---|
| 2026.02.13 | ₩20,318 | ₩20,647 | ₩19,144 | ₩19,372 | -4.66% | 13.3만 |
|---|
| 2026.02.12 | ₩20,473 | ₩20,600 | ₩19,567 | ₩19,963 | -2.49% | 9.4만 |
|---|
| 2026.02.11 | ₩21,009 | ₩21,479 | ₩20,083 | ₩20,473 | -2.55% | 19.4만 |
|---|
| 2026.02.10 | ₩20,258 | ₩21,358 | ₩20,258 | ₩21,130 | +4.30% | 15.8만 |
|---|
| 2026.02.09 | ₩19,990 | ₩20,620 | ₩18,594 | ₩20,486 | +2.48% | 26.4만 |
|---|
| 2026.02.06 | ₩19,426 | ₩20,741 | ₩19,305 | ₩20,124 | +3.59% | 42.4만 |
|---|
| 2026.02.05 | ₩19,735 | ₩20,754 | ₩19,292 | ₩19,426 | -1.56% | 24.9만 |
|---|
| 2026.02.04 | ₩20,097 | ₩20,446 | ₩18,930 | ₩19,855 | -1.20% | 11.8만 |
|---|
| 2026.02.03 | ₩19,493 | ₩20,768 | ₩18,990 | ₩20,405 | +4.68% | 33만 |
|---|
| 2026.02.02 | ₩19,185 | ₩20,540 | ₩18,769 | ₩19,292 | +0.56% | 38.4만 |
|---|
| 2026.01.30 | ₩19,319 | ₩20,043 | ₩18,219 | ₩19,131 | -0.97% | 55.5만 |
|---|
| 2026.01.29 | ₩19,185 | ₩19,936 | ₩18,849 | ₩19,587 | +2.10% | 26.7만 |
|---|
| 2026.01.28 | ₩18,916 | ₩19,842 | ₩18,192 | ₩19,359 | +2.34% | 25.9만 |
|---|
| 2026.01.27 | ₩17,360 | ₩19,091 | ₩17,360 | ₩18,903 | +8.89% | 21.1만 |
|---|
| 2026.01.26 | ₩17,347 | ₩18,145 | ₩16,703 | ₩17,360 | +0.08% | 16.8만 |
|---|
| 2026.01.23 | ₩16,931 | ₩18,152 | ₩16,703 | ₩17,427 | +2.93% | 20.3만 |
|---|
| 2026.01.22 | ₩16,367 | ₩17,441 | ₩16,367 | ₩16,944 | +3.52% | 50.6만 |
|---|
| 2026.01.21 | ₩15,898 | ₩16,501 | ₩15,596 | ₩16,367 | +2.95% | 12만 |
|---|
| 2026.01.20 | ₩15,294 | ₩15,911 | ₩14,757 | ₩15,898 | +3.95% | 13.8만 |
|---|
| 2026.01.16 | ₩15,951 | ₩16,488 | ₩15,281 | ₩15,750 | -1.26% | 26.9만 |
|---|
| 2026.01.15 | ₩15,737 | ₩15,911 | ₩14,543 | ₩15,884 | +0.94% | 26.5만 |
|---|
| 2026.01.14 | ₩14,717 | ₩15,965 | ₩14,341 | ₩15,777 | +7.20% | 41.2만 |
|---|
| 2026.01.13 | ₩12,289 | ₩14,710 | ₩12,289 | ₩14,623 | +19.00% | 33.9만 |
|---|
| 2026.01.12 | ₩12,490 | ₩12,524 | ₩11,967 | ₩12,302 | -1.50% | 18만 |
|---|
| 2026.01.09 | ₩12,343 | ₩12,705 | ₩12,168 | ₩12,490 | +1.20% | 23.5만 |
|---|
| 2026.01.08 | ₩12,195 | ₩12,611 | ₩11,538 | ₩12,302 | +0.88% | 36.5만 |
|---|
| 2026.01.07 | ₩12,691 | ₩13,000 | ₩12,410 | ₩12,826 | +1.06% | 14.8만 |
|---|
| 2026.01.06 | ₩13,443 | ₩13,506 | ₩12,624 | ₩12,732 | -5.29% | 27.6만 |
|---|
| 2026.01.05 | ₩15,187 | ₩15,686 | ₩13,228 | ₩13,416 | -11.66% | 31.7만 |
|---|
| 2026.01.02 | ₩15,267 | ₩15,737 | ₩14,368 | ₩15,281 | +0.09% | 21.3만 |
|---|
| 2025.12.31 | ₩15,375 | ₩15,562 | ₩15,113 | ₩15,334 | -0.26% | 18.7만 |
|---|
| 2025.12.30 | ₩16,112 | ₩17,167 | ₩15,133 | ₩15,294 | -5.08% | 15.6만 |
|---|
| 2025.12.29 | ₩16,622 | ₩16,730 | ₩15,951 | ₩16,193 | -2.58% | 35.8만 |
|---|
| 2025.12.26 | ₩16,904 | ₩16,904 | ₩16,059 | ₩16,649 | -1.51% | 9.6만 |
|---|
| 2025.12.24 | ₩16,448 | ₩17,380 | ₩15,643 | ₩17,011 | +3.43% | 10.7만 |
|---|
| 2025.12.23 | ₩16,421 | ₩16,703 | ₩16,146 | ₩16,515 | +0.57% | 7.7만 |
|---|
| 2025.12.22 | ₩15,750 | ₩16,642 | ₩15,750 | ₩16,448 | +4.43% | 14만 |
|---|
| 2025.12.19 | ₩15,187 | ₩15,938 | ₩15,120 | ₩15,750 | +3.71% | 43.7만 |
|---|
| 2025.12.18 | ₩15,415 | ₩15,764 | ₩15,267 | ₩15,281 | -0.87% | 54.5만 |
|---|
| 2025.12.17 | ₩15,589 | ₩16,099 | ₩15,401 | ₩15,401 | -1.20% | 22.5만 |
|---|
| 2025.12.16 | ₩15,455 | ₩15,790 | ₩15,428 | ₩15,495 | +0.26% | 25.8만 |
|---|
| 2025.12.15 | ₩15,576 | ₩15,891 | ₩15,535 | ₩15,535 | -0.26% | 27만 |
|---|
| 2025.12.12 | ₩16,542 | ₩16,971 | ₩15,428 | ₩15,603 | -5.68% | 150.4만 |
|---|
| 2025.12.11 | ₩16,904 | ₩18,084 | ₩16,649 | ₩17,534 | +3.73% | 8만 |
|---|
| 2025.12.10 | ₩16,770 | ₩17,172 | ₩16,240 | ₩16,797 | +0.16% | 10.7만 |
|---|
| 2025.12.09 | ₩16,448 | ₩17,441 | ₩16,159 | ₩16,770 | +1.96% | 32.1만 |
|---|
| 2025.12.08 | ₩14,811 | ₩16,555 | ₩14,811 | ₩16,434 | +10.96% | 15.2만 |
|---|
| 2025.12.05 | ₩14,784 | ₩14,824 | ₩14,603 | ₩14,811 | +0.18% | 5.4만 |
|---|
| 2025.12.04 | ₩14,865 | ₩15,334 | ₩14,563 | ₩14,731 | -0.90% | 8.7만 |
|---|
| 2025.12.03 | ₩14,127 | ₩14,959 | ₩14,037 | ₩14,918 | +5.60% | 13.8만 |
|---|
| 2025.12.02 | ₩14,650 | ₩14,945 | ₩14,006 | ₩14,073 | -3.94% | 11.3만 |
|---|
| 2025.12.01 | ₩14,677 | ₩14,744 | ₩13,979 | ₩14,744 | +0.46% | 13.5만 |
|---|
| 2025.11.28 | ₩14,489 | ₩14,952 | ₩14,261 | ₩14,851 | +2.50% | 7.6만 |
|---|
| 2025.11.26 | ₩14,449 | ₩14,744 | ₩14,087 | ₩14,435 | -0.09% | 11.8만 |
|---|
| 2025.11.25 | ₩13,805 | ₩14,684 | ₩13,738 | ₩14,368 | +4.08% | 19.8만 |
|---|
| 2025.11.24 | ₩14,583 | ₩14,610 | ₩13,664 | ₩13,899 | -4.69% | 18만 |
|---|
| 2025.11.21 | ₩14,717 | ₩15,696 | ₩13,698 | ₩14,684 | -0.23% | 68.8만 |
|---|
| 2025.11.20 | ₩16,837 | ₩17,373 | ₩16,147 | ₩16,394 | -2.63% | 64.5만 |
|---|
| 2025.11.19 | ₩15,535 | ₩17,555 | ₩15,328 | ₩16,676 | +7.34% | 13.5만 |
|---|
| 2025.11.18 | ₩14,892 | ₩15,764 | ₩14,036 | ₩15,442 | +3.69% | 20.4만 |
|---|
| 2025.11.17 | ₩14,234 | ₩15,214 | ₩14,127 | ₩14,959 | +5.09% | 9.7만 |
|---|
| 2025.11.14 | ₩14,409 | ₩14,757 | ₩14,221 | ₩14,301 | -0.74% | 6.2만 |
|---|
| 2025.11.13 | ₩15,334 | ₩15,764 | ₩14,543 | ₩14,623 | -4.64% | 10.2만 |
|---|
| 2025.11.12 | ₩14,704 | ₩15,542 | ₩14,704 | ₩15,388 | +4.65% | 12.5만 |
|---|
| 2025.11.11 | ₩14,476 | ₩15,214 | ₩14,409 | ₩14,704 | +1.58% | 9.9만 |
|---|
| 2025.11.10 | ₩14,731 | ₩15,026 | ₩14,167 | ₩14,556 | -1.18% | 6.3만 |
|---|
| 2025.11.07 | ₩14,502 | ₩15,026 | ₩13,510 | ₩14,657 | +1.06% | 13.6만 |
|---|
| 2025.11.06 | ₩14,087 | ₩15,629 | ₩13,805 | ₩14,771 | +4.86% | 24.3만 |
|---|
| 2025.11.05 | ₩13,939 | ₩14,731 | ₩13,805 | ₩14,006 | +0.48% | 11.7만 |
|---|
| 2025.11.04 | ₩14,435 | ₩15,160 | ₩13,617 | ₩13,939 | -3.44% | 19만 |
|---|
| 2025.11.03 | ₩14,757 | ₩14,757 | ₩14,073 | ₩14,288 | -3.18% | 10.9만 |
|---|
| 2025.10.31 | ₩14,261 | ₩14,771 | ₩13,892 | ₩14,771 | +3.57% | 8.2만 |
|---|
| 2025.10.30 | ₩14,462 | ₩14,650 | ₩13,979 | ₩14,140 | -2.23% | 7.2만 |
|---|
| 2025.10.29 | ₩14,798 | ₩14,918 | ₩14,409 | ₩14,623 | -1.18% | 3만 |
|---|
| 2025.10.28 | ₩14,945 | ₩15,066 | ₩14,575 | ₩14,798 | -0.99% | 5.8만 |
|---|
| 2025.10.27 | ₩14,784 | ₩15,207 | ₩14,731 | ₩15,039 | +1.72% | 7.9만 |
|---|
| 2025.10.24 | ₩14,824 | ₩15,086 | ₩14,442 | ₩14,824 | 0.00% | 5.1만 |
|---|
| 2025.10.23 | ₩14,918 | ₩15,019 | ₩14,610 | ₩14,918 | 0.00% | 8.4만 |
|---|
| 2025.10.22 | ₩14,744 | ₩15,227 | ₩14,261 | ₩14,798 | +0.36% | 15.9만 |
|---|
| 2025.10.21 | ₩14,811 | ₩14,892 | ₩13,630 | ₩14,838 | +0.18% | 14.1만 |
|---|
| 2025.10.20 | ₩15,710 | ₩16,099 | ₩14,207 | ₩14,878 | -5.29% | 12.1만 |
|---|
| 2025.10.17 | ₩16,662 | ₩16,756 | ₩15,039 | ₩15,696 | -5.80% | 10.3만 |
|---|
| 2025.10.16 | ₩16,421 | ₩17,266 | ₩16,099 | ₩16,716 | +1.80% | 9.3만 |
|---|
| 2025.10.15 | ₩15,817 | ₩16,770 | ₩15,535 | ₩16,528 | +4.50% | 11.6만 |
|---|
| 2025.10.14 | ₩16,099 | ₩16,099 | ₩15,509 | ₩15,656 | -2.75% | 7.2만 |
|---|
| 2025.10.13 | ₩16,247 | ₩16,247 | ₩15,777 | ₩16,005 | -1.49% | 6.8만 |
|---|
| 2025.10.10 | ₩16,495 | ₩16,542 | ₩15,703 | ₩15,938 | -3.38% | 7.3만 |
|---|