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 | ₩17,660 | ₩18,578 | ₩17,351 | ₩17,941 | +1.59% | 88.6만 |
| 2026.10.08 | ₩16,828 | ₩17,821 | ₩16,614 | ₩17,673 | +5.02% | 117.8만 |
| 2026.10.07 | ₩16,654 | ₩17,445 | ₩16,506 | ₩17,070 | +2.50% | 70.8만 |
| 2026.10.06 | ₩17,271 | ₩17,271 | ₩16,319 | ₩16,962 | -1.79% | 76.2만 |
| 2026.10.05 | ₩17,619 | ₩17,827 | ₩16,641 | ₩17,056 | -3.20% | 50.8만 |
| 2026.10.02 | ₩17,633 | ₩17,754 | ₩16,875 | ₩17,593 | -0.23% | 79.4만 |
| 2026.10.01 | ₩17,834 | ₩18,102 | ₩16,922 | ₩17,418 | -2.33% | 77.4만 |
| 2026.09.30 | ₩15,541 | ₩18,162 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,995 |
| +15.79% |
| 159.8만 |
| 2026.09.29 | ₩17,204 | ₩17,546 | ₩14,535 | ₩15,420 | -10.37% | 85.5만 |
|---|
| 2026.09.28 | ₩16,600 | ₩17,914 | ₩16,024 | ₩17,070 | +2.83% | 53.4만 |
|---|
| 2026.09.25 | ₩16,855 | ₩17,271 | ₩16,225 | ₩16,842 | -0.08% | 40.5만 |
|---|
| 2026.09.24 | ₩16,748 | ₩17,083 | ₩15,286 | ₩16,748 | 0.00% | 63.2만 |
|---|
| 2026.09.23 | ₩17,874 | ₩17,874 | ₩16,681 | ₩16,775 | -6.15% | 55만 |
|---|
| 2026.09.22 | ₩18,424 | ₩18,773 | ₩17,686 | ₩17,968 | -2.47% | 77만 |
|---|
| 2026.09.21 | ₩18,357 | ₩18,625 | ₩18,022 | ₩18,169 | -1.02% | 63.9만 |
|---|
| 2026.09.18 | ₩17,740 | ₩18,625 | ₩17,626 | ₩18,142 | +2.27% | 213.9만 |
|---|
| 2026.09.17 | ₩18,866 | ₩19,309 | ₩17,244 | ₩17,713 | -6.11% | 58만 |
|---|
| 2026.09.16 | ₩18,732 | ₩19,570 | ₩18,370 | ₩18,451 | -1.50% | 78.6만 |
|---|
| 2026.09.15 | ₩18,451 | ₩19,014 | ₩17,539 | ₩18,531 | +0.44% | 70.5만 |
|---|
| 2026.09.14 | ₩19,966 | ₩20,797 | ₩19,765 | ₩19,872 | -0.47% | 60.8만 |
|---|
| 2026.09.11 | ₩20,033 | ₩20,429 | ₩19,604 | ₩19,872 | -0.80% | 16.5만 |
|---|
| 2026.09.10 | ₩20,073 | ₩20,408 | ₩19,591 | ₩19,658 | -2.07% | 20.3만 |
|---|
| 2026.09.09 | ₩21,200 | ₩21,535 | ₩20,234 | ₩20,301 | -4.24% | 38.9만 |
|---|
| 2026.09.08 | ₩22,246 | ₩22,728 | ₩21,293 | ₩21,374 | -3.92% | 31.6만 |
|---|
| 2026.09.04 | ₩23,305 | ₩23,747 | ₩22,118 | ₩22,393 | -3.91% | 34.6만 |
|---|
| 2026.09.03 | ₩23,318 | ₩23,848 | ₩22,836 | ₩23,560 | +1.04% | 32.1만 |
|---|
| 2026.09.02 | ₩22,313 | ₩23,211 | ₩22,239 | ₩23,117 | +3.61% | 29.9만 |
|---|
| 2026.09.01 | ₩21,548 | ₩22,487 | ₩21,200 | ₩22,192 | +2.99% | 21.2만 |
|---|
| 2026.08.31 | ₩22,661 | ₩22,889 | ₩21,414 | ₩21,776 | -3.91% | 36만 |
|---|
| 2026.08.28 | ₩22,876 | ₩23,332 | ₩22,701 | ₩22,862 | -0.06% | 47.8만 |
|---|
| 2026.08.27 | ₩22,728 | ₩23,466 | ₩22,366 | ₩23,131 | +1.77% | 43.2만 |
|---|
| 2026.08.26 | ₩22,768 | ₩23,224 | ₩22,339 | ₩22,822 | +0.24% | 38.8만 |
|---|
| 2026.08.25 | ₩22,527 | ₩23,479 | ₩22,085 | ₩22,862 | +1.49% | 72.5만 |
|---|
| 2026.08.24 | ₩22,795 | ₩23,117 | ₩21,763 | ₩22,299 | -2.18% | 26.1만 |
|---|
| 2026.08.21 | ₩21,696 | ₩23,265 | ₩21,293 | ₩23,050 | +6.24% | 35.4만 |
|---|
| 2026.08.20 | ₩21,186 | ₩21,843 | ₩21,025 | ₩21,481 | +1.39% | 32.1만 |
|---|
| 2026.08.19 | ₩19,939 | ₩21,656 | ₩19,577 | ₩21,481 | +7.73% | 54.6만 |
|---|
| 2026.08.18 | ₩19,282 | ₩20,087 | ₩19,195 | ₩19,443 | +0.83% | 53.1만 |
|---|
| 2026.08.17 | ₩18,974 | ₩20,315 | ₩18,974 | ₩19,483 | +2.69% | 209.7만 |
|---|
| 2026.08.14 | ₩20,556 | ₩20,998 | ₩18,907 | ₩19,027 | -7.44% | 74.7만 |
|---|
| 2026.08.13 | ₩20,395 | ₩21,669 | ₩20,046 | ₩20,516 | +0.59% | 40.2만 |
|---|
| 2026.08.12 | ₩19,979 | ₩20,429 | ₩19,591 | ₩20,087 | +0.54% | 100.1만 |
|---|
| 2026.08.11 | ₩19,416 | ₩20,502 | ₩19,041 | ₩19,872 | +2.35% | 90.3만 |
|---|
| 2026.08.10 | ₩20,020 | ₩20,261 | ₩19,068 | ₩19,430 | -2.95% | 50.4만 |
|---|
| 2026.08.07 | ₩20,730 | ₩20,784 | ₩19,537 | ₩20,167 | -2.72% | 52.9만 |
|---|
| 2026.08.06 | ₩20,502 | ₩21,180 | ₩20,060 | ₩20,583 | +0.39% | 22.8만 |
|---|
| 2026.08.05 | ₩21,428 | ₩22,205 | ₩20,248 | ₩20,476 | -4.44% | 24.8만 |
|---|
| 2026.08.04 | ₩21,226 | ₩22,393 | ₩20,529 | ₩21,320 | +0.44% | 43만 |
|---|
| 2026.08.03 | ₩20,408 | ₩21,951 | ₩20,368 | ₩21,361 | +4.66% | 31.5만 |
|---|
| 2026.07.31 | ₩21,119 | ₩21,562 | ₩18,940 | ₩20,771 | -1.65% | 45만 |
|---|
| 2026.07.30 | ₩19,416 | ₩21,253 | ₩19,403 | ₩21,119 | +8.77% | 33.8만 |
|---|
| 2026.07.29 | ₩18,974 | ₩19,765 | ₩18,639 | ₩19,282 | +1.63% | 17.1만 |
|---|
| 2026.07.28 | ₩18,612 | ₩19,524 | ₩17,780 | ₩18,987 | +2.02% | 21.1만 |
|---|
| 2026.07.27 | ₩19,148 | ₩19,912 | ₩18,518 | ₩18,585 | -2.94% | 11.4만 |
|---|
| 2026.07.24 | ₩19,376 | ₩19,376 | ₩18,478 | ₩18,853 | -2.70% | 12.3만 |
|---|
| 2026.07.23 | ₩19,255 | ₩20,033 | ₩18,960 | ₩19,269 | +0.07% | 13.7만 |
|---|
| 2026.07.22 | ₩18,571 | ₩20,301 | ₩18,370 | ₩19,751 | +6.35% | 26.8만 |
|---|
| 2026.07.21 | ₩18,142 | ₩18,799 | ₩18,008 | ₩18,639 | +2.73% | 17.2만 |
|---|
| 2026.07.20 | ₩19,135 | ₩19,684 | ₩18,116 | ₩18,142 | -5.19% | 19만 |
|---|
| 2026.07.17 | ₩18,317 | ₩19,470 | ₩17,935 | ₩19,081 | +4.17% | 14.5만 |
|---|
| 2026.07.16 | ₩19,617 | ₩19,725 | ₩18,357 | ₩18,786 | -4.24% | 23.7만 |
|---|
| 2026.07.15 | ₩19,550 | ₩19,631 | ₩18,779 | ₩19,617 | +0.34% | 15.1만 |
|---|
| 2026.07.14 | ₩20,114 | ₩20,167 | ₩19,329 | ₩19,537 | -2.87% | 25.6만 |
|---|
| 2026.07.13 | ₩20,248 | ₩20,470 | ₩19,383 | ₩19,604 | -3.18% | 26.1만 |
|---|
| 2026.07.10 | ₩20,650 | ₩20,824 | ₩19,899 | ₩20,368 | -1.36% | 27.9만 |
|---|
| 2026.07.09 | ₩21,039 | ₩21,240 | ₩20,422 | ₩20,717 | -1.53% | 28.1만 |
|---|
| 2026.07.08 | ₩19,591 | ₩21,454 | ₩19,510 | ₩20,985 | +7.12% | 59.6만 |
|---|
| 2026.07.07 | ₩20,958 | ₩20,958 | ₩19,349 | ₩19,524 | -6.85% | 49.1만 |
|---|
| 2026.07.06 | ₩20,167 | ₩21,052 | ₩19,778 | ₩20,824 | +3.26% | 39.2만 |
|---|
| 2026.07.02 | ₩20,703 | ₩21,293 | ₩19,725 | ₩20,248 | -2.20% | 37.9만 |
|---|
| 2026.07.01 | ₩21,951 | ₩21,977 | ₩20,301 | ₩20,435 | -6.90% | 31.9만 |
|---|
| 2026.06.30 | ₩20,114 | ₩22,675 | ₩19,644 | ₩21,977 | +9.27% | 66.2만 |
|---|
| 2026.06.29 | ₩18,947 | ₩20,784 | ₩18,116 | ₩20,114 | +6.16% | 44.9만 |
|---|
| 2026.06.26 | ₩17,941 | ₩19,416 | ₩17,861 | ₩19,027 | +6.05% | 388.8만 |
|---|
| 2026.06.25 | ₩17,257 | ₩18,303 | ₩17,137 | ₩17,914 | +3.81% | 35만 |
|---|
| 2026.06.24 | ₩15,997 | ₩17,599 | ₩15,997 | ₩17,190 | +7.46% | 34.1만 |
|---|
| 2026.06.23 | ₩15,367 | ₩16,761 | ₩15,246 | ₩15,970 | +3.93% | 29.4만 |
|---|
| 2026.06.22 | ₩16,211 | ₩16,627 | ₩15,380 | ₩15,581 | -3.89% | 19.6만 |
|---|
| 2026.06.18 | ₩16,493 | ₩16,989 | ₩15,514 | ₩16,010 | -2.93% | 31.4만 |
|---|
| 2026.06.17 | ₩16,493 | ₩17,566 | ₩15,910 | ₩16,305 | -1.14% | 20.1만 |
|---|
| 2026.06.16 | ₩16,989 | ₩17,867 | ₩16,453 | ₩16,627 | -2.13% | 59.1만 |
|---|
| 2026.06.15 | ₩16,265 | ₩17,324 | ₩15,742 | ₩17,056 | +4.86% | 43만 |
|---|
| 2026.06.12 | ₩15,984 | ₩16,855 | ₩15,521 | ₩15,930 | -0.34% | 11만 |
|---|
| 2026.06.11 | ₩15,340 | ₩16,104 | ₩15,219 | ₩15,903 | +3.67% | 12.7만 |
|---|
| 2026.06.10 | ₩15,326 | ₩15,876 | ₩14,978 | ₩15,152 | -1.14% | 13.6만 |
|---|
| 2026.06.09 | ₩15,702 | ₩16,332 | ₩15,058 | ₩15,326 | -2.39% | 20.3만 |
|---|
| 2026.06.08 | ₩15,635 | ₩16,840 | ₩14,978 | ₩15,461 | -1.11% | 9.8만 |
|---|
| 2026.06.05 | ₩16,547 | ₩16,721 | ₩15,367 | ₩15,407 | -6.89% | 28.5만 |
|---|
| 2026.06.04 | ₩16,828 | ₩17,204 | ₩16,265 | ₩16,547 | -1.67% | 24.6만 |
|---|
| 2026.06.03 | ₩16,587 | ₩17,150 | ₩16,359 | ₩16,734 | +0.89% | 43.4만 |
|---|
| 2026.06.02 | ₩17,472 | ₩17,499 | ₩16,426 | ₩16,600 | -4.99% | 24.2만 |
|---|
| 2026.06.01 | ₩17,955 | ₩18,149 | ₩17,208 | ₩17,552 | -2.24% | 13.1만 |
|---|
| 2026.05.29 | ₩17,914 | ₩18,136 | ₩17,552 | ₩18,089 | +0.97% | 10.1만 |
|---|
| 2026.05.28 | ₩18,022 | ₩18,089 | ₩17,821 | ₩17,847 | -0.97% | 9.2만 |
|---|
| 2026.05.27 | ₩18,411 | ₩18,746 | ₩17,767 | ₩18,022 | -2.11% | 14.8만 |
|---|
| 2026.05.26 | ₩18,571 | ₩18,833 | ₩17,901 | ₩18,370 | -1.08% | 21만 |
|---|
| 2026.05.22 | ₩19,242 | ₩20,040 | ₩18,525 | ₩18,585 | -3.41% | 22만 |
|---|
| 2026.05.21 | ₩17,968 | ₩19,349 | ₩17,713 | ₩19,269 | +7.24% | 15.6만 |
|---|
| 2026.05.20 | ₩17,137 | ₩18,116 | ₩17,137 | ₩17,955 | +4.77% | 20.2만 |
|---|
| 2026.05.19 | ₩17,029 | ₩17,432 | ₩16,667 | ₩17,110 | +0.47% | 11.2만 |
|---|
| 2026.05.18 | ₩18,035 | ₩18,337 | ₩17,157 | ₩17,244 | -4.39% | 15.2만 |
|---|
| 2026.05.15 | ₩18,799 | ₩18,799 | ₩17,874 | ₩18,397 | -2.14% | 18.1만 |
|---|
| 2026.05.14 | ₩18,920 | ₩19,068 | ₩18,397 | ₩19,054 | +0.71% | 10.9만 |
|---|
| 2026.05.13 | ₩18,317 | ₩19,001 | ₩18,102 | ₩18,974 | +3.59% | 9.3만 |
|---|
| 2026.05.12 | ₩18,223 | ₩18,618 | ₩17,807 | ₩18,317 | +0.52% | 12.7만 |
|---|
| 2026.05.11 | ₩19,363 | ₩19,591 | ₩18,256 | ₩18,303 | -5.47% | 15만 |
|---|
| 2026.05.08 | ₩19,591 | ₩19,966 | ₩19,188 | ₩19,483 | -0.55% | 13.3만 |
|---|
| 2026.05.07 | ₩19,899 | ₩20,181 | ₩18,913 | ₩19,617 | -1.42% | 17.2만 |
|---|
| 2026.05.06 | ₩19,430 | ₩20,998 | ₩19,229 | ₩20,033 | +3.11% | 24.3만 |
|---|
| 2026.05.05 | ₩19,081 | ₩19,747 | ₩18,558 | ₩19,296 | +1.12% | 13.4만 |
|---|
| 2026.05.04 | ₩17,700 | ₩19,483 | ₩17,217 | ₩18,974 | +7.20% | 54.1만 |
|---|
| 2026.05.01 | ₩17,713 | ₩18,639 | ₩17,016 | ₩17,700 | -0.08% | 46.2만 |
|---|
| 2026.04.30 | ₩16,144 | ₩17,432 | ₩15,789 | ₩17,190 | +6.48% | 28만 |
|---|
| 2026.04.29 | ₩16,788 | ₩16,788 | ₩15,836 | ₩16,144 | -3.83% | 10.1만 |
|---|
| 2026.04.28 | ₩17,190 | ₩17,499 | ₩16,265 | ₩16,815 | -2.18% | 16.5만 |
|---|
| 2026.04.27 | ₩16,641 | ₩17,512 | ₩16,641 | ₩17,391 | +4.51% | 16만 |
|---|
| 2026.04.24 | ₩16,641 | ₩16,855 | ₩16,118 | ₩16,641 | 0.00% | 13.8만 |
|---|
| 2026.04.23 | ₩17,378 | ₩17,378 | ₩16,520 | ₩16,654 | -4.17% | 9.4만 |
|---|
| 2026.04.22 | ₩17,821 | ₩17,901 | ₩17,029 | ₩17,378 | -2.48% | 23.7만 |
|---|
| 2026.04.21 | ₩18,102 | ₩18,183 | ₩17,512 | ₩17,633 | -2.59% | 9.2만 |
|---|
| 2026.04.20 | ₩18,223 | ₩18,337 | ₩17,512 | ₩18,062 | -0.88% | 32.7만 |
|---|
| 2026.04.17 | ₩18,116 | ₩18,364 | ₩17,774 | ₩18,142 | +0.15% | 42.4만 |
|---|
| 2026.04.16 | ₩17,767 | ₩18,035 | ₩17,164 | ₩17,834 | +0.38% | 65.4만 |
|---|
| 2026.04.15 | ₩17,472 | ₩18,044 | ₩17,304 | ₩17,767 | +1.69% | 115.4만 |
|---|
| 2026.04.14 | ₩17,164 | ₩17,928 | ₩17,164 | ₩17,391 | +1.33% | 18.7만 |
|---|
| 2026.04.13 | ₩17,298 | ₩17,432 | ₩16,842 | ₩17,110 | -1.09% | 9.7만 |
|---|
| 2026.04.10 | ₩17,164 | ₩17,733 | ₩16,842 | ₩17,257 | +0.55% | 15.4만 |
|---|
| 2026.04.09 | ₩17,070 | ₩17,633 | ₩16,862 | ₩17,204 | +0.79% | 12.3만 |
|---|
| 2026.04.08 | ₩17,512 | ₩17,660 | ₩16,661 | ₩17,150 | -2.07% | 13.5만 |
|---|
| 2026.04.07 | ₩17,901 | ₩18,451 | ₩17,003 | ₩17,070 | -4.64% | 22.2만 |
|---|
| 2026.04.06 | ₩18,022 | ₩18,236 | ₩17,539 | ₩18,022 | 0.00% | 12.4만 |
|---|
| 2026.04.02 | ₩17,686 | ₩18,846 | ₩17,619 | ₩18,022 | +1.90% | 11.1만 |
|---|
| 2026.04.01 | ₩17,552 | ₩18,773 | ₩17,271 | ₩18,035 | +2.75% | 15.6만 |
|---|
| 2026.03.31 | ₩16,855 | ₩17,995 | ₩16,346 | ₩17,512 | +3.90% | 43만 |
|---|
| 2026.03.30 | ₩17,754 | ₩17,794 | ₩16,506 | ₩16,708 | -5.89% | 19만 |
|---|
| 2026.03.27 | ₩18,209 | ₩19,041 | ₩17,539 | ₩17,888 | -1.77% | 16.9만 |
|---|
| 2026.03.26 | ₩17,472 | ₩18,504 | ₩17,472 | ₩18,303 | +4.76% | 13.8만 |
|---|
| 2026.03.25 | ₩16,708 | ₩18,223 | ₩16,708 | ₩17,807 | +6.58% | 12.9만 |
|---|
| 2026.03.24 | ₩16,466 | ₩17,365 | ₩16,104 | ₩16,533 | +0.41% | 68.1만 |
|---|
| 2026.03.23 | ₩16,399 | ₩17,271 | ₩15,930 | ₩16,654 | +1.55% | 82.8만 |
|---|
| 2026.03.20 | ₩16,185 | ₩17,552 | ₩16,185 | ₩16,372 | +1.16% | 140.5만 |
|---|
| 2026.03.19 | ₩16,386 | ₩17,358 | ₩15,823 | ₩16,238 | -0.90% | 13만 |
|---|
| 2026.03.18 | ₩17,646 | ₩17,646 | ₩16,131 | ₩16,386 | -7.14% | 45.2만 |
|---|
| 2026.03.17 | ₩17,968 | ₩18,236 | ₩17,579 | ₩17,720 | -1.38% | 51만 |
|---|
| 2026.03.16 | ₩17,552 | ₩18,525 | ₩17,016 | ₩17,928 | +2.14% | 59.2만 |
|---|
| 2026.03.13 | ₩18,826 | ₩19,282 | ₩17,351 | ₩17,432 | -7.41% | 22.8만 |
|---|
| 2026.03.12 | ₩20,087 | ₩20,087 | ₩18,183 | ₩18,585 | -7.48% | 34만 |
|---|
| 2026.03.11 | ₩18,102 | ₩20,114 | ₩17,606 | ₩20,087 | +10.96% | 25.1만 |
|---|
| 2026.03.10 | ₩18,330 | ₩19,322 | ₩17,767 | ₩17,981 | -1.90% | 25.5만 |
|---|
| 2026.03.09 | ₩18,504 | ₩19,463 | ₩17,794 | ₩18,156 | -1.88% | 22만 |
|---|
| 2026.03.06 | ₩19,725 | ₩20,147 | ₩18,075 | ₩18,612 | -5.64% | 19.2만 |
|---|
| 2026.03.05 | ₩19,591 | ₩19,684 | ₩17,700 | ₩18,518 | -5.48% | 39.9만 |
|---|
| 2026.03.04 | ₩19,054 | ₩20,114 | ₩18,518 | ₩19,926 | +4.57% | 28.7만 |
|---|
| 2026.03.03 | ₩20,569 | ₩20,569 | ₩18,759 | ₩18,907 | -8.08% | 28.5만 |
|---|
| 2026.03.02 | ₩20,301 | ₩20,737 | ₩19,215 | ₩20,569 | +1.32% | 22.1만 |
|---|
| 2026.02.27 | ₩20,811 | ₩21,133 | ₩19,886 | ₩20,569 | -1.16% | 21.4만 |
|---|
| 2026.02.26 | ₩21,066 | ₩21,320 | ₩19,778 | ₩21,159 | +0.45% | 15.1만 |
|---|
| 2026.02.25 | ₩21,320 | ₩21,521 | ₩21,146 | ₩21,159 | -0.75% | 25.5만 |
|---|
| 2026.02.24 | ₩21,092 | ₩21,897 | ₩21,025 | ₩21,361 | +1.27% | 12만 |
|---|
| 2026.02.23 | ₩21,079 | ₩21,382 | ₩20,610 | ₩20,972 | -0.51% | 10.1만 |
|---|
| 2026.02.20 | ₩21,240 | ₩21,240 | ₩20,462 | ₩20,891 | -1.64% | 11.8만 |
|---|
| 2026.02.19 | ₩20,476 | ₩21,454 | ₩19,175 | ₩21,454 | +4.78% | 43.5만 |
|---|
| 2026.02.18 | ₩19,966 | ₩20,516 | ₩19,778 | ₩20,408 | +2.22% | 13.2만 |
|---|
| 2026.02.17 | ₩19,336 | ₩19,872 | ₩18,880 | ₩19,698 | +1.87% | 5.5만 |
|---|
| 2026.02.13 | ₩20,308 | ₩20,636 | ₩19,135 | ₩19,363 | -4.66% | 13.3만 |
|---|
| 2026.02.12 | ₩20,462 | ₩20,590 | ₩19,557 | ₩19,953 | -2.49% | 9.4만 |
|---|
| 2026.02.11 | ₩20,998 | ₩21,468 | ₩20,073 | ₩20,462 | -2.55% | 19.4만 |
|---|
| 2026.02.10 | ₩20,248 | ₩21,347 | ₩20,248 | ₩21,119 | +4.30% | 15.8만 |
|---|
| 2026.02.09 | ₩19,979 | ₩20,610 | ₩18,585 | ₩20,476 | +2.48% | 26.4만 |
|---|
| 2026.02.06 | ₩19,416 | ₩20,730 | ₩19,296 | ₩20,114 | +3.59% | 42.4만 |
|---|
| 2026.02.05 | ₩19,725 | ₩20,744 | ₩19,282 | ₩19,416 | -1.56% | 24.9만 |
|---|
| 2026.02.04 | ₩20,087 | ₩20,435 | ₩18,920 | ₩19,845 | -1.20% | 11.8만 |
|---|
| 2026.02.03 | ₩19,483 | ₩20,757 | ₩18,980 | ₩20,395 | +4.68% | 33만 |
|---|
| 2026.02.02 | ₩19,175 | ₩20,529 | ₩18,759 | ₩19,282 | +0.56% | 38.4만 |
|---|
| 2026.01.30 | ₩19,309 | ₩20,033 | ₩18,209 | ₩19,121 | -0.97% | 55.5만 |
|---|
| 2026.01.29 | ₩19,175 | ₩19,926 | ₩18,840 | ₩19,577 | +2.10% | 26.7만 |
|---|
| 2026.01.28 | ₩18,907 | ₩19,832 | ₩18,183 | ₩19,349 | +2.34% | 25.9만 |
|---|
| 2026.01.27 | ₩17,351 | ₩19,081 | ₩17,351 | ₩18,893 | +8.89% | 21.1만 |
|---|
| 2026.01.26 | ₩17,338 | ₩18,136 | ₩16,694 | ₩17,351 | +0.08% | 16.8만 |
|---|
| 2026.01.23 | ₩16,922 | ₩18,142 | ₩16,694 | ₩17,418 | +2.93% | 20.3만 |
|---|
| 2026.01.22 | ₩16,359 | ₩17,432 | ₩16,359 | ₩16,936 | +3.52% | 50.6만 |
|---|
| 2026.01.21 | ₩15,890 | ₩16,493 | ₩15,588 | ₩16,359 | +2.95% | 12만 |
|---|
| 2026.01.20 | ₩15,286 | ₩15,903 | ₩14,750 | ₩15,890 | +3.95% | 13.8만 |
|---|
| 2026.01.16 | ₩15,943 | ₩16,480 | ₩15,273 | ₩15,742 | -1.26% | 26.9만 |
|---|
| 2026.01.15 | ₩15,729 | ₩15,903 | ₩14,535 | ₩15,876 | +0.94% | 26.5만 |
|---|
| 2026.01.14 | ₩14,710 | ₩15,957 | ₩14,334 | ₩15,769 | +7.20% | 41.2만 |
|---|
| 2026.01.13 | ₩12,283 | ₩14,703 | ₩12,283 | ₩14,616 | +19.00% | 33.9만 |
|---|
| 2026.01.12 | ₩12,484 | ₩12,517 | ₩11,961 | ₩12,296 | -1.50% | 18만 |
|---|
| 2026.01.09 | ₩12,336 | ₩12,698 | ₩12,162 | ₩12,484 | +1.20% | 23.5만 |
|---|
| 2026.01.08 | ₩12,189 | ₩12,604 | ₩11,532 | ₩12,296 | +0.88% | 36.5만 |
|---|
| 2026.01.07 | ₩12,685 | ₩12,993 | ₩12,403 | ₩12,819 | +1.06% | 14.8만 |
|---|
| 2026.01.06 | ₩13,436 | ₩13,499 | ₩12,618 | ₩12,725 | -5.29% | 27.6만 |
|---|
| 2026.01.05 | ₩15,179 | ₩15,678 | ₩13,221 | ₩13,409 | -11.66% | 31.7만 |
|---|
| 2026.01.02 | ₩15,259 | ₩15,729 | ₩14,361 | ₩15,273 | +0.09% | 21.3만 |
|---|
| 2025.12.31 | ₩15,367 | ₩15,554 | ₩15,105 | ₩15,326 | -0.26% | 18.7만 |
|---|
| 2025.12.30 | ₩16,104 | ₩17,158 | ₩15,125 | ₩15,286 | -5.08% | 15.6만 |
|---|
| 2025.12.29 | ₩16,614 | ₩16,721 | ₩15,943 | ₩16,185 | -2.58% | 35.8만 |
|---|
| 2025.12.26 | ₩16,895 | ₩16,895 | ₩16,051 | ₩16,641 | -1.51% | 9.6만 |
|---|
| 2025.12.24 | ₩16,439 | ₩17,371 | ₩15,635 | ₩17,003 | +3.43% | 10.7만 |
|---|
| 2025.12.23 | ₩16,413 | ₩16,694 | ₩16,138 | ₩16,506 | +0.57% | 7.7만 |
|---|
| 2025.12.22 | ₩15,742 | ₩16,634 | ₩15,742 | ₩16,439 | +4.43% | 14만 |
|---|
| 2025.12.19 | ₩15,179 | ₩15,930 | ₩15,112 | ₩15,742 | +3.71% | 43.7만 |
|---|
| 2025.12.18 | ₩15,407 | ₩15,756 | ₩15,259 | ₩15,273 | -0.87% | 54.5만 |
|---|
| 2025.12.17 | ₩15,581 | ₩16,091 | ₩15,394 | ₩15,394 | -1.20% | 22.5만 |
|---|
| 2025.12.16 | ₩15,447 | ₩15,782 | ₩15,420 | ₩15,487 | +0.26% | 25.8만 |
|---|
| 2025.12.15 | ₩15,568 | ₩15,883 | ₩15,528 | ₩15,528 | -0.26% | 27만 |
|---|
| 2025.12.12 | ₩16,533 | ₩16,962 | ₩15,420 | ₩15,595 | -5.68% | 150.4만 |
|---|
| 2025.12.11 | ₩16,895 | ₩18,075 | ₩16,641 | ₩17,526 | +3.73% | 8만 |
|---|
| 2025.12.10 | ₩16,761 | ₩17,164 | ₩16,232 | ₩16,788 | +0.16% | 10.7만 |
|---|
| 2025.12.09 | ₩16,439 | ₩17,432 | ₩16,151 | ₩16,761 | +1.96% | 32.1만 |
|---|
| 2025.12.08 | ₩14,804 | ₩16,547 | ₩14,804 | ₩16,426 | +10.96% | 15.2만 |
|---|
| 2025.12.05 | ₩14,777 | ₩14,817 | ₩14,596 | ₩14,804 | +0.18% | 5.4만 |
|---|
| 2025.12.04 | ₩14,857 | ₩15,326 | ₩14,555 | ₩14,723 | -0.90% | 8.7만 |
|---|
| 2025.12.03 | ₩14,120 | ₩14,951 | ₩14,030 | ₩14,911 | +5.60% | 13.8만 |
|---|
| 2025.12.02 | ₩14,643 | ₩14,938 | ₩13,999 | ₩14,066 | -3.94% | 11.3만 |
|---|
| 2025.12.01 | ₩14,669 | ₩14,736 | ₩13,972 | ₩14,736 | +0.46% | 13.5만 |
|---|
| 2025.11.28 | ₩14,482 | ₩14,944 | ₩14,254 | ₩14,844 | +2.50% | 7.6만 |
|---|
| 2025.11.26 | ₩14,441 | ₩14,736 | ₩14,079 | ₩14,428 | -0.09% | 11.8만 |
|---|
| 2025.11.25 | ₩13,798 | ₩14,676 | ₩13,731 | ₩14,361 | +4.08% | 19.8만 |
|---|
| 2025.11.24 | ₩14,576 | ₩14,602 | ₩13,657 | ₩13,892 | -4.69% | 18만 |
|---|
| 2025.11.21 | ₩14,710 | ₩15,689 | ₩13,691 | ₩14,676 | -0.23% | 68.8만 |
|---|
| 2025.11.20 | ₩16,828 | ₩17,365 | ₩16,139 | ₩16,386 | -2.63% | 64.5만 |
|---|
| 2025.11.19 | ₩15,528 | ₩17,546 | ₩15,320 | ₩16,667 | +7.34% | 13.5만 |
|---|
| 2025.11.18 | ₩14,884 | ₩15,756 | ₩14,028 | ₩15,434 | +3.69% | 20.4만 |
|---|
| 2025.11.17 | ₩14,227 | ₩15,206 | ₩14,120 | ₩14,951 | +5.09% | 9.7만 |
|---|
| 2025.11.14 | ₩14,401 | ₩14,750 | ₩14,214 | ₩14,294 | -0.74% | 6.2만 |
|---|
| 2025.11.13 | ₩15,326 | ₩15,756 | ₩14,535 | ₩14,616 | -4.64% | 10.2만 |
|---|
| 2025.11.12 | ₩14,696 | ₩15,534 | ₩14,696 | ₩15,380 | +4.65% | 12.5만 |
|---|
| 2025.11.11 | ₩14,468 | ₩15,206 | ₩14,401 | ₩14,696 | +1.58% | 9.9만 |
|---|
| 2025.11.10 | ₩14,723 | ₩15,018 | ₩14,160 | ₩14,549 | -1.18% | 6.3만 |
|---|
| 2025.11.07 | ₩14,495 | ₩15,018 | ₩13,503 | ₩14,649 | +1.06% | 13.6만 |
|---|
| 2025.11.06 | ₩14,079 | ₩15,621 | ₩13,798 | ₩14,763 | +4.86% | 24.3만 |
|---|
| 2025.11.05 | ₩13,932 | ₩14,723 | ₩13,798 | ₩13,999 | +0.48% | 11.7만 |
|---|
| 2025.11.04 | ₩14,428 | ₩15,152 | ₩13,610 | ₩13,932 | -3.44% | 19만 |
|---|
| 2025.11.03 | ₩14,750 | ₩14,750 | ₩14,066 | ₩14,281 | -3.18% | 10.9만 |
|---|
| 2025.10.31 | ₩14,254 | ₩14,763 | ₩13,885 | ₩14,763 | +3.57% | 8.2만 |
|---|
| 2025.10.30 | ₩14,455 | ₩14,643 | ₩13,972 | ₩14,133 | -2.23% | 7.2만 |
|---|
| 2025.10.29 | ₩14,790 | ₩14,911 | ₩14,401 | ₩14,616 | -1.18% | 3만 |
|---|
| 2025.10.28 | ₩14,938 | ₩15,058 | ₩14,568 | ₩14,790 | -0.99% | 5.8만 |
|---|
| 2025.10.27 | ₩14,777 | ₩15,199 | ₩14,723 | ₩15,031 | +1.72% | 7.9만 |
|---|
| 2025.10.24 | ₩14,817 | ₩15,078 | ₩14,435 | ₩14,817 | 0.00% | 5.1만 |
|---|
| 2025.10.23 | ₩14,911 | ₩15,011 | ₩14,602 | ₩14,911 | 0.00% | 8.4만 |
|---|
| 2025.10.22 | ₩14,736 | ₩15,219 | ₩14,254 | ₩14,790 | +0.36% | 15.9만 |
|---|
| 2025.10.21 | ₩14,804 | ₩14,884 | ₩13,624 | ₩14,830 | +0.18% | 14.1만 |
|---|
| 2025.10.20 | ₩15,702 | ₩16,091 | ₩14,200 | ₩14,871 | -5.29% | 12.1만 |
|---|
| 2025.10.17 | ₩16,654 | ₩16,748 | ₩15,031 | ₩15,689 | -5.80% | 10.3만 |
|---|
| 2025.10.16 | ₩16,413 | ₩17,257 | ₩16,091 | ₩16,708 | +1.80% | 9.3만 |
|---|
| 2025.10.15 | ₩15,809 | ₩16,761 | ₩15,528 | ₩16,520 | +4.50% | 11.6만 |
|---|
| 2025.10.14 | ₩16,091 | ₩16,091 | ₩15,501 | ₩15,648 | -2.75% | 7.2만 |
|---|
| 2025.10.13 | ₩16,238 | ₩16,238 | ₩15,769 | ₩15,997 | -1.49% | 6.8만 |
|---|
| 2025.10.10 | ₩16,486 | ₩16,533 | ₩15,695 | ₩15,930 | -3.38% | 7.3만 |
|---|