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 | ₩17,626 | ₩18,543 | ₩17,319 | ₩17,908 | +1.59% | 88.6만 |
| 2026.10.08 | ₩16,797 | ₩17,787 | ₩16,583 | ₩17,640 | +5.02% | 117.8만 |
| 2026.10.07 | ₩16,623 | ₩17,412 | ₩16,475 | ₩17,038 | +2.50% | 70.8만 |
| 2026.10.06 | ₩17,238 | ₩17,238 | ₩16,288 | ₩16,931 | -1.79% | 76.2만 |
| 2026.10.05 | ₩17,586 | ₩17,794 | ₩16,609 | ₩17,024 | -3.20% | 50.8만 |
| 2026.10.02 | ₩17,600 | ₩17,720 | ₩16,844 | ₩17,560 | -0.23% | 79.4만 |
| 2026.10.01 | ₩17,800 | ₩18,068 | ₩16,890 | ₩17,386 | -2.33% | 77.4만 |
| 2026.09.30 | ₩15,512 | ₩18,128 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,961 |
| +15.79% |
| 159.8만 |
| 2026.09.29 | ₩17,171 | ₩17,513 | ₩14,508 | ₩15,391 | -10.37% | 85.5만 |
|---|
| 2026.09.28 | ₩16,569 | ₩17,881 | ₩15,994 | ₩17,038 | +2.83% | 53.4만 |
|---|
| 2026.09.25 | ₩16,823 | ₩17,238 | ₩16,194 | ₩16,810 | -0.08% | 40.5만 |
|---|
| 2026.09.24 | ₩16,716 | ₩17,051 | ₩15,258 | ₩16,716 | 0.00% | 63.2만 |
|---|
| 2026.09.23 | ₩17,841 | ₩17,841 | ₩16,649 | ₩16,743 | -6.15% | 55만 |
|---|
| 2026.09.22 | ₩18,389 | ₩18,737 | ₩17,653 | ₩17,934 | -2.47% | 77만 |
|---|
| 2026.09.21 | ₩18,322 | ₩18,590 | ₩17,988 | ₩18,135 | -1.02% | 63.9만 |
|---|
| 2026.09.18 | ₩17,707 | ₩18,590 | ₩17,593 | ₩18,108 | +2.27% | 213.9만 |
|---|
| 2026.09.17 | ₩18,831 | ₩19,273 | ₩17,212 | ₩17,680 | -6.11% | 58만 |
|---|
| 2026.09.16 | ₩18,697 | ₩19,534 | ₩18,336 | ₩18,416 | -1.50% | 78.6만 |
|---|
| 2026.09.15 | ₩18,416 | ₩18,978 | ₩17,506 | ₩18,496 | +0.44% | 70.5만 |
|---|
| 2026.09.14 | ₩19,928 | ₩20,758 | ₩19,728 | ₩19,835 | -0.47% | 60.8만 |
|---|
| 2026.09.11 | ₩19,995 | ₩20,390 | ₩19,567 | ₩19,835 | -0.80% | 16.5만 |
|---|
| 2026.09.10 | ₩20,036 | ₩20,370 | ₩19,554 | ₩19,621 | -2.07% | 20.3만 |
|---|
| 2026.09.09 | ₩21,160 | ₩21,494 | ₩20,196 | ₩20,263 | -4.24% | 38.9만 |
|---|
| 2026.09.08 | ₩22,204 | ₩22,686 | ₩21,253 | ₩21,334 | -3.92% | 31.6만 |
|---|
| 2026.09.04 | ₩23,261 | ₩23,703 | ₩22,077 | ₩22,351 | -3.91% | 34.6만 |
|---|
| 2026.09.03 | ₩23,274 | ₩23,803 | ₩22,793 | ₩23,515 | +1.04% | 32.1만 |
|---|
| 2026.09.02 | ₩22,271 | ₩23,167 | ₩22,197 | ₩23,074 | +3.61% | 29.9만 |
|---|
| 2026.09.01 | ₩21,508 | ₩22,445 | ₩21,160 | ₩22,150 | +2.99% | 21.2만 |
|---|
| 2026.08.31 | ₩22,619 | ₩22,846 | ₩21,374 | ₩21,735 | -3.91% | 36만 |
|---|
| 2026.08.28 | ₩22,833 | ₩23,288 | ₩22,659 | ₩22,819 | -0.06% | 47.8만 |
|---|
| 2026.08.27 | ₩22,686 | ₩23,422 | ₩22,324 | ₩23,087 | +1.77% | 43.2만 |
|---|
| 2026.08.26 | ₩22,726 | ₩23,181 | ₩22,297 | ₩22,779 | +0.24% | 38.8만 |
|---|
| 2026.08.25 | ₩22,485 | ₩23,435 | ₩22,043 | ₩22,819 | +1.49% | 72.5만 |
|---|
| 2026.08.24 | ₩22,752 | ₩23,074 | ₩21,722 | ₩22,257 | -2.18% | 26.1만 |
|---|
| 2026.08.21 | ₩21,655 | ₩23,221 | ₩21,253 | ₩23,007 | +6.24% | 35.4만 |
|---|
| 2026.08.20 | ₩21,146 | ₩21,802 | ₩20,986 | ₩21,441 | +1.39% | 32.1만 |
|---|
| 2026.08.19 | ₩19,902 | ₩21,615 | ₩19,540 | ₩21,441 | +7.73% | 54.6만 |
|---|
| 2026.08.18 | ₩19,246 | ₩20,049 | ₩19,159 | ₩19,407 | +0.83% | 53.1만 |
|---|
| 2026.08.17 | ₩18,938 | ₩20,276 | ₩18,938 | ₩19,447 | +2.69% | 209.7만 |
|---|
| 2026.08.14 | ₩20,517 | ₩20,959 | ₩18,871 | ₩18,992 | -7.44% | 74.7만 |
|---|
| 2026.08.13 | ₩20,357 | ₩21,628 | ₩20,009 | ₩20,477 | +0.59% | 40.2만 |
|---|
| 2026.08.12 | ₩19,942 | ₩20,390 | ₩19,554 | ₩20,049 | +0.54% | 100.1만 |
|---|
| 2026.08.11 | ₩19,380 | ₩20,464 | ₩19,005 | ₩19,835 | +2.35% | 90.3만 |
|---|
| 2026.08.10 | ₩19,982 | ₩20,223 | ₩19,032 | ₩19,393 | -2.95% | 50.4만 |
|---|
| 2026.08.07 | ₩20,691 | ₩20,745 | ₩19,500 | ₩20,129 | -2.72% | 52.9만 |
|---|
| 2026.08.06 | ₩20,464 | ₩21,140 | ₩20,022 | ₩20,544 | +0.39% | 22.8만 |
|---|
| 2026.08.05 | ₩21,387 | ₩22,164 | ₩20,210 | ₩20,437 | -4.44% | 24.8만 |
|---|
| 2026.08.04 | ₩21,187 | ₩22,351 | ₩20,491 | ₩21,280 | +0.44% | 43만 |
|---|
| 2026.08.03 | ₩20,370 | ₩21,909 | ₩20,330 | ₩21,320 | +4.66% | 31.5만 |
|---|
| 2026.07.31 | ₩21,079 | ₩21,521 | ₩18,905 | ₩20,732 | -1.65% | 45만 |
|---|
| 2026.07.30 | ₩19,380 | ₩21,213 | ₩19,366 | ₩21,079 | +8.77% | 33.8만 |
|---|
| 2026.07.29 | ₩18,938 | ₩19,728 | ₩18,603 | ₩19,246 | +1.63% | 17.1만 |
|---|
| 2026.07.28 | ₩18,577 | ₩19,487 | ₩17,747 | ₩18,951 | +2.02% | 21.1만 |
|---|
| 2026.07.27 | ₩19,112 | ₩19,875 | ₩18,483 | ₩18,550 | -2.94% | 11.4만 |
|---|
| 2026.07.24 | ₩19,340 | ₩19,340 | ₩18,443 | ₩18,818 | -2.70% | 12.3만 |
|---|
| 2026.07.23 | ₩19,219 | ₩19,995 | ₩18,925 | ₩19,233 | +0.07% | 13.7만 |
|---|
| 2026.07.22 | ₩18,537 | ₩20,263 | ₩18,336 | ₩19,714 | +6.35% | 26.8만 |
|---|
| 2026.07.21 | ₩18,108 | ₩18,764 | ₩17,974 | ₩18,603 | +2.73% | 17.2만 |
|---|
| 2026.07.20 | ₩19,099 | ₩19,647 | ₩18,082 | ₩18,108 | -5.19% | 19만 |
|---|
| 2026.07.17 | ₩18,282 | ₩19,433 | ₩17,901 | ₩19,045 | +4.17% | 14.5만 |
|---|
| 2026.07.16 | ₩19,580 | ₩19,688 | ₩18,322 | ₩18,751 | -4.24% | 23.7만 |
|---|
| 2026.07.15 | ₩19,514 | ₩19,594 | ₩18,744 | ₩19,580 | +0.34% | 15.1만 |
|---|
| 2026.07.14 | ₩20,076 | ₩20,129 | ₩19,293 | ₩19,500 | -2.87% | 25.6만 |
|---|
| 2026.07.13 | ₩20,210 | ₩20,432 | ₩19,346 | ₩19,567 | -3.18% | 26.1만 |
|---|
| 2026.07.10 | ₩20,611 | ₩20,785 | ₩19,862 | ₩20,330 | -1.36% | 27.9만 |
|---|
| 2026.07.09 | ₩20,999 | ₩21,200 | ₩20,384 | ₩20,678 | -1.53% | 28.1만 |
|---|
| 2026.07.08 | ₩19,554 | ₩21,414 | ₩19,473 | ₩20,946 | +7.12% | 59.6만 |
|---|
| 2026.07.07 | ₩20,919 | ₩20,919 | ₩19,313 | ₩19,487 | -6.85% | 49.1만 |
|---|
| 2026.07.06 | ₩20,129 | ₩21,013 | ₩19,741 | ₩20,785 | +3.26% | 39.2만 |
|---|
| 2026.07.02 | ₩20,665 | ₩21,253 | ₩19,688 | ₩20,210 | -2.20% | 37.9만 |
|---|
| 2026.07.01 | ₩21,909 | ₩21,936 | ₩20,263 | ₩20,397 | -6.90% | 31.9만 |
|---|
| 2026.06.30 | ₩20,076 | ₩22,632 | ₩19,607 | ₩21,936 | +9.27% | 66.2만 |
|---|
| 2026.06.29 | ₩18,911 | ₩20,745 | ₩18,082 | ₩20,076 | +6.16% | 44.9만 |
|---|
| 2026.06.26 | ₩17,908 | ₩19,380 | ₩17,827 | ₩18,992 | +6.05% | 388.8만 |
|---|
| 2026.06.25 | ₩17,225 | ₩18,269 | ₩17,104 | ₩17,881 | +3.81% | 35만 |
|---|
| 2026.06.24 | ₩15,967 | ₩17,566 | ₩15,967 | ₩17,158 | +7.46% | 34.1만 |
|---|
| 2026.06.23 | ₩15,338 | ₩16,730 | ₩15,217 | ₩15,940 | +3.93% | 29.4만 |
|---|
| 2026.06.22 | ₩16,181 | ₩16,596 | ₩15,351 | ₩15,552 | -3.89% | 19.6만 |
|---|
| 2026.06.18 | ₩16,462 | ₩16,957 | ₩15,485 | ₩15,980 | -2.93% | 31.4만 |
|---|
| 2026.06.17 | ₩16,462 | ₩17,533 | ₩15,880 | ₩16,275 | -1.14% | 20.1만 |
|---|
| 2026.06.16 | ₩16,957 | ₩17,834 | ₩16,422 | ₩16,596 | -2.13% | 59.1만 |
|---|
| 2026.06.15 | ₩16,235 | ₩17,292 | ₩15,713 | ₩17,024 | +4.86% | 43만 |
|---|
| 2026.06.12 | ₩15,953 | ₩16,823 | ₩15,492 | ₩15,900 | -0.34% | 11만 |
|---|
| 2026.06.11 | ₩15,311 | ₩16,074 | ₩15,191 | ₩15,873 | +3.67% | 12.7만 |
|---|
| 2026.06.10 | ₩15,298 | ₩15,846 | ₩14,950 | ₩15,124 | -1.14% | 13.6만 |
|---|
| 2026.06.09 | ₩15,672 | ₩16,301 | ₩15,030 | ₩15,298 | -2.39% | 20.3만 |
|---|
| 2026.06.08 | ₩15,606 | ₩16,809 | ₩14,950 | ₩15,432 | -1.11% | 9.8만 |
|---|
| 2026.06.05 | ₩16,516 | ₩16,690 | ₩15,338 | ₩15,378 | -6.89% | 28.5만 |
|---|
| 2026.06.04 | ₩16,797 | ₩17,171 | ₩16,235 | ₩16,516 | -1.67% | 24.6만 |
|---|
| 2026.06.03 | ₩16,556 | ₩17,118 | ₩16,328 | ₩16,703 | +0.89% | 43.4만 |
|---|
| 2026.06.02 | ₩17,439 | ₩17,466 | ₩16,395 | ₩16,569 | -4.99% | 24.2만 |
|---|
| 2026.06.01 | ₩17,921 | ₩18,115 | ₩17,175 | ₩17,519 | -2.24% | 13.1만 |
|---|
| 2026.05.29 | ₩17,881 | ₩18,102 | ₩17,519 | ₩18,055 | +0.97% | 10.1만 |
|---|
| 2026.05.28 | ₩17,988 | ₩18,055 | ₩17,787 | ₩17,814 | -0.97% | 9.2만 |
|---|
| 2026.05.27 | ₩18,376 | ₩18,711 | ₩17,734 | ₩17,988 | -2.11% | 14.8만 |
|---|
| 2026.05.26 | ₩18,537 | ₩18,798 | ₩17,867 | ₩18,336 | -1.08% | 21만 |
|---|
| 2026.05.22 | ₩19,206 | ₩20,002 | ₩18,490 | ₩18,550 | -3.41% | 22만 |
|---|
| 2026.05.21 | ₩17,934 | ₩19,313 | ₩17,680 | ₩19,233 | +7.24% | 15.6만 |
|---|
| 2026.05.20 | ₩17,104 | ₩18,082 | ₩17,104 | ₩17,921 | +4.77% | 20.2만 |
|---|
| 2026.05.19 | ₩16,997 | ₩17,399 | ₩16,636 | ₩17,078 | +0.47% | 11.2만 |
|---|
| 2026.05.18 | ₩18,001 | ₩18,302 | ₩17,125 | ₩17,212 | -4.39% | 15.2만 |
|---|
| 2026.05.15 | ₩18,764 | ₩18,764 | ₩17,841 | ₩18,363 | -2.14% | 18.1만 |
|---|
| 2026.05.14 | ₩18,885 | ₩19,032 | ₩18,363 | ₩19,018 | +0.71% | 10.9만 |
|---|
| 2026.05.13 | ₩18,282 | ₩18,965 | ₩18,068 | ₩18,938 | +3.59% | 9.3만 |
|---|
| 2026.05.12 | ₩18,189 | ₩18,583 | ₩17,774 | ₩18,282 | +0.52% | 12.7만 |
|---|
| 2026.05.11 | ₩19,326 | ₩19,554 | ₩18,222 | ₩18,269 | -5.47% | 15만 |
|---|
| 2026.05.08 | ₩19,554 | ₩19,928 | ₩19,152 | ₩19,447 | -0.55% | 13.3만 |
|---|
| 2026.05.07 | ₩19,862 | ₩20,143 | ₩18,878 | ₩19,580 | -1.42% | 17.2만 |
|---|
| 2026.05.06 | ₩19,393 | ₩20,959 | ₩19,192 | ₩19,995 | +3.11% | 24.3만 |
|---|
| 2026.05.05 | ₩19,045 | ₩19,710 | ₩18,523 | ₩19,259 | +1.12% | 13.4만 |
|---|
| 2026.05.04 | ₩17,667 | ₩19,447 | ₩17,185 | ₩18,938 | +7.20% | 54.1만 |
|---|
| 2026.05.01 | ₩17,680 | ₩18,603 | ₩16,984 | ₩17,667 | -0.08% | 46.2만 |
|---|
| 2026.04.30 | ₩16,114 | ₩17,399 | ₩15,759 | ₩17,158 | +6.48% | 28만 |
|---|
| 2026.04.29 | ₩16,757 | ₩16,757 | ₩15,806 | ₩16,114 | -3.83% | 10.1만 |
|---|
| 2026.04.28 | ₩17,158 | ₩17,466 | ₩16,235 | ₩16,783 | -2.18% | 16.5만 |
|---|
| 2026.04.27 | ₩16,609 | ₩17,479 | ₩16,609 | ₩17,359 | +4.51% | 16만 |
|---|
| 2026.04.24 | ₩16,609 | ₩16,823 | ₩16,087 | ₩16,609 | 0.00% | 13.8만 |
|---|
| 2026.04.23 | ₩17,345 | ₩17,345 | ₩16,489 | ₩16,623 | -4.17% | 9.4만 |
|---|
| 2026.04.22 | ₩17,787 | ₩17,867 | ₩16,997 | ₩17,345 | -2.48% | 23.7만 |
|---|
| 2026.04.21 | ₩18,068 | ₩18,148 | ₩17,479 | ₩17,600 | -2.59% | 9.2만 |
|---|
| 2026.04.20 | ₩18,189 | ₩18,302 | ₩17,479 | ₩18,028 | -0.88% | 32.7만 |
|---|
| 2026.04.17 | ₩18,082 | ₩18,329 | ₩17,740 | ₩18,108 | +0.15% | 42.4만 |
|---|
| 2026.04.16 | ₩17,734 | ₩18,001 | ₩17,131 | ₩17,800 | +0.38% | 65.4만 |
|---|
| 2026.04.15 | ₩17,439 | ₩18,011 | ₩17,272 | ₩17,734 | +1.69% | 115.4만 |
|---|
| 2026.04.14 | ₩17,131 | ₩17,894 | ₩17,131 | ₩17,359 | +1.33% | 18.7만 |
|---|
| 2026.04.13 | ₩17,265 | ₩17,399 | ₩16,810 | ₩17,078 | -1.09% | 9.7만 |
|---|
| 2026.04.10 | ₩17,131 | ₩17,700 | ₩16,810 | ₩17,225 | +0.55% | 15.4만 |
|---|
| 2026.04.09 | ₩17,038 | ₩17,600 | ₩16,830 | ₩17,171 | +0.79% | 12.3만 |
|---|
| 2026.04.08 | ₩17,479 | ₩17,626 | ₩16,629 | ₩17,118 | -2.07% | 13.5만 |
|---|
| 2026.04.07 | ₩17,867 | ₩18,416 | ₩16,971 | ₩17,038 | -4.64% | 22.2만 |
|---|
| 2026.04.06 | ₩17,988 | ₩18,202 | ₩17,506 | ₩17,988 | 0.00% | 12.4만 |
|---|
| 2026.04.02 | ₩17,653 | ₩18,811 | ₩17,586 | ₩17,988 | +1.90% | 11.1만 |
|---|
| 2026.04.01 | ₩17,519 | ₩18,737 | ₩17,238 | ₩18,001 | +2.75% | 15.6만 |
|---|
| 2026.03.31 | ₩16,823 | ₩17,961 | ₩16,315 | ₩17,479 | +3.90% | 43만 |
|---|
| 2026.03.30 | ₩17,720 | ₩17,760 | ₩16,475 | ₩16,676 | -5.89% | 19만 |
|---|
| 2026.03.27 | ₩18,175 | ₩19,005 | ₩17,506 | ₩17,854 | -1.77% | 16.9만 |
|---|
| 2026.03.26 | ₩17,439 | ₩18,470 | ₩17,439 | ₩18,269 | +4.76% | 13.8만 |
|---|
| 2026.03.25 | ₩16,676 | ₩18,189 | ₩16,676 | ₩17,774 | +6.58% | 12.9만 |
|---|
| 2026.03.24 | ₩16,435 | ₩17,332 | ₩16,074 | ₩16,502 | +0.41% | 68.1만 |
|---|
| 2026.03.23 | ₩16,368 | ₩17,238 | ₩15,900 | ₩16,623 | +1.55% | 82.8만 |
|---|
| 2026.03.20 | ₩16,154 | ₩17,519 | ₩16,154 | ₩16,342 | +1.16% | 140.5만 |
|---|
| 2026.03.19 | ₩16,355 | ₩17,325 | ₩15,793 | ₩16,208 | -0.90% | 13만 |
|---|
| 2026.03.18 | ₩17,613 | ₩17,613 | ₩16,101 | ₩16,355 | -7.14% | 45.2만 |
|---|
| 2026.03.17 | ₩17,934 | ₩18,202 | ₩17,546 | ₩17,687 | -1.38% | 51만 |
|---|
| 2026.03.16 | ₩17,519 | ₩18,490 | ₩16,984 | ₩17,894 | +2.14% | 59.2만 |
|---|
| 2026.03.13 | ₩18,791 | ₩19,246 | ₩17,319 | ₩17,399 | -7.41% | 22.8만 |
|---|
| 2026.03.12 | ₩20,049 | ₩20,049 | ₩18,148 | ₩18,550 | -7.48% | 34만 |
|---|
| 2026.03.11 | ₩18,068 | ₩20,076 | ₩17,573 | ₩20,049 | +10.96% | 25.1만 |
|---|
| 2026.03.10 | ₩18,296 | ₩19,286 | ₩17,734 | ₩17,948 | -1.90% | 25.5만 |
|---|
| 2026.03.09 | ₩18,470 | ₩19,427 | ₩17,760 | ₩18,122 | -1.88% | 22만 |
|---|
| 2026.03.06 | ₩19,688 | ₩20,109 | ₩18,041 | ₩18,577 | -5.64% | 19.2만 |
|---|
| 2026.03.05 | ₩19,554 | ₩19,647 | ₩17,667 | ₩18,483 | -5.48% | 39.9만 |
|---|
| 2026.03.04 | ₩19,018 | ₩20,076 | ₩18,483 | ₩19,888 | +4.57% | 28.7만 |
|---|
| 2026.03.03 | ₩20,531 | ₩20,531 | ₩18,724 | ₩18,871 | -8.08% | 28.5만 |
|---|
| 2026.03.02 | ₩20,263 | ₩20,698 | ₩19,179 | ₩20,531 | +1.32% | 22.1만 |
|---|
| 2026.02.27 | ₩20,772 | ₩21,093 | ₩19,848 | ₩20,531 | -1.16% | 21.4만 |
|---|
| 2026.02.26 | ₩21,026 | ₩21,280 | ₩19,741 | ₩21,120 | +0.45% | 15.1만 |
|---|
| 2026.02.25 | ₩21,280 | ₩21,481 | ₩21,106 | ₩21,120 | -0.75% | 25.5만 |
|---|
| 2026.02.24 | ₩21,053 | ₩21,856 | ₩20,986 | ₩21,320 | +1.27% | 12만 |
|---|
| 2026.02.23 | ₩21,039 | ₩21,342 | ₩20,571 | ₩20,932 | -0.51% | 10.1만 |
|---|
| 2026.02.20 | ₩21,200 | ₩21,200 | ₩20,424 | ₩20,852 | -1.64% | 11.8만 |
|---|
| 2026.02.19 | ₩20,437 | ₩21,414 | ₩19,139 | ₩21,414 | +4.78% | 43.5만 |
|---|
| 2026.02.18 | ₩19,928 | ₩20,477 | ₩19,741 | ₩20,370 | +2.22% | 13.2만 |
|---|
| 2026.02.17 | ₩19,299 | ₩19,835 | ₩18,844 | ₩19,661 | +1.87% | 5.5만 |
|---|
| 2026.02.13 | ₩20,270 | ₩20,598 | ₩19,099 | ₩19,326 | -4.66% | 13.3만 |
|---|
| 2026.02.12 | ₩20,424 | ₩20,551 | ₩19,520 | ₩19,915 | -2.49% | 9.4만 |
|---|
| 2026.02.11 | ₩20,959 | ₩21,427 | ₩20,036 | ₩20,424 | -2.55% | 19.4만 |
|---|
| 2026.02.10 | ₩20,210 | ₩21,307 | ₩20,210 | ₩21,079 | +4.30% | 15.8만 |
|---|
| 2026.02.09 | ₩19,942 | ₩20,571 | ₩18,550 | ₩20,437 | +2.48% | 26.4만 |
|---|
| 2026.02.06 | ₩19,380 | ₩20,691 | ₩19,259 | ₩20,076 | +3.59% | 42.4만 |
|---|
| 2026.02.05 | ₩19,688 | ₩20,705 | ₩19,246 | ₩19,380 | -1.56% | 24.9만 |
|---|
| 2026.02.04 | ₩20,049 | ₩20,397 | ₩18,885 | ₩19,808 | -1.20% | 11.8만 |
|---|
| 2026.02.03 | ₩19,447 | ₩20,718 | ₩18,945 | ₩20,357 | +4.68% | 33만 |
|---|
| 2026.02.02 | ₩19,139 | ₩20,491 | ₩18,724 | ₩19,246 | +0.56% | 38.4만 |
|---|
| 2026.01.30 | ₩19,273 | ₩19,995 | ₩18,175 | ₩19,085 | -0.97% | 55.5만 |
|---|
| 2026.01.29 | ₩19,139 | ₩19,888 | ₩18,804 | ₩19,540 | +2.10% | 26.7만 |
|---|
| 2026.01.28 | ₩18,871 | ₩19,795 | ₩18,148 | ₩19,313 | +2.34% | 25.9만 |
|---|
| 2026.01.27 | ₩17,319 | ₩19,045 | ₩17,319 | ₩18,858 | +8.89% | 21.1만 |
|---|
| 2026.01.26 | ₩17,305 | ₩18,102 | ₩16,663 | ₩17,319 | +0.08% | 16.8만 |
|---|
| 2026.01.23 | ₩16,890 | ₩18,108 | ₩16,663 | ₩17,386 | +2.93% | 20.3만 |
|---|
| 2026.01.22 | ₩16,328 | ₩17,399 | ₩16,328 | ₩16,904 | +3.52% | 50.6만 |
|---|
| 2026.01.21 | ₩15,860 | ₩16,462 | ₩15,559 | ₩16,328 | +2.95% | 12만 |
|---|
| 2026.01.20 | ₩15,258 | ₩15,873 | ₩14,722 | ₩15,860 | +3.95% | 13.8만 |
|---|
| 2026.01.16 | ₩15,913 | ₩16,449 | ₩15,244 | ₩15,713 | -1.26% | 26.9만 |
|---|
| 2026.01.15 | ₩15,699 | ₩15,873 | ₩14,508 | ₩15,846 | +0.94% | 26.5만 |
|---|
| 2026.01.14 | ₩14,682 | ₩15,927 | ₩14,307 | ₩15,739 | +7.20% | 41.2만 |
|---|
| 2026.01.13 | ₩12,260 | ₩14,675 | ₩12,260 | ₩14,588 | +19.00% | 33.9만 |
|---|
| 2026.01.12 | ₩12,460 | ₩12,494 | ₩11,938 | ₩12,273 | -1.50% | 18만 |
|---|
| 2026.01.09 | ₩12,313 | ₩12,674 | ₩12,139 | ₩12,460 | +1.20% | 23.5만 |
|---|
| 2026.01.08 | ₩12,166 | ₩12,581 | ₩11,510 | ₩12,273 | +0.88% | 36.5만 |
|---|
| 2026.01.07 | ₩12,661 | ₩12,969 | ₩12,380 | ₩12,795 | +1.06% | 14.8만 |
|---|
| 2026.01.06 | ₩13,411 | ₩13,473 | ₩12,594 | ₩12,701 | -5.29% | 27.6만 |
|---|
| 2026.01.05 | ₩15,150 | ₩15,648 | ₩13,196 | ₩13,384 | -11.66% | 31.7만 |
|---|
| 2026.01.02 | ₩15,231 | ₩15,699 | ₩14,334 | ₩15,244 | +0.09% | 21.3만 |
|---|
| 2025.12.31 | ₩15,338 | ₩15,525 | ₩15,077 | ₩15,298 | -0.26% | 18.7만 |
|---|
| 2025.12.30 | ₩16,074 | ₩17,126 | ₩15,097 | ₩15,258 | -5.08% | 15.6만 |
|---|
| 2025.12.29 | ₩16,583 | ₩16,690 | ₩15,913 | ₩16,154 | -2.58% | 35.8만 |
|---|
| 2025.12.26 | ₩16,864 | ₩16,864 | ₩16,020 | ₩16,609 | -1.51% | 9.6만 |
|---|
| 2025.12.24 | ₩16,409 | ₩17,339 | ₩15,606 | ₩16,971 | +3.43% | 10.7만 |
|---|
| 2025.12.23 | ₩16,382 | ₩16,663 | ₩16,107 | ₩16,475 | +0.57% | 7.7만 |
|---|
| 2025.12.22 | ₩15,713 | ₩16,603 | ₩15,713 | ₩16,409 | +4.43% | 14만 |
|---|
| 2025.12.19 | ₩15,150 | ₩15,900 | ₩15,084 | ₩15,713 | +3.71% | 43.7만 |
|---|
| 2025.12.18 | ₩15,378 | ₩15,726 | ₩15,231 | ₩15,244 | -0.87% | 54.5만 |
|---|
| 2025.12.17 | ₩15,552 | ₩16,061 | ₩15,365 | ₩15,365 | -1.20% | 22.5만 |
|---|
| 2025.12.16 | ₩15,418 | ₩15,753 | ₩15,391 | ₩15,458 | +0.26% | 25.8만 |
|---|
| 2025.12.15 | ₩15,539 | ₩15,853 | ₩15,498 | ₩15,498 | -0.26% | 27만 |
|---|
| 2025.12.12 | ₩16,502 | ₩16,931 | ₩15,391 | ₩15,565 | -5.68% | 150.4만 |
|---|
| 2025.12.11 | ₩16,864 | ₩18,041 | ₩16,609 | ₩17,493 | +3.73% | 8만 |
|---|
| 2025.12.10 | ₩16,730 | ₩17,131 | ₩16,201 | ₩16,757 | +0.16% | 10.7만 |
|---|
| 2025.12.09 | ₩16,409 | ₩17,399 | ₩16,121 | ₩16,730 | +1.96% | 32.1만 |
|---|
| 2025.12.08 | ₩14,776 | ₩16,516 | ₩14,776 | ₩16,395 | +10.96% | 15.2만 |
|---|
| 2025.12.05 | ₩14,749 | ₩14,789 | ₩14,568 | ₩14,776 | +0.18% | 5.4만 |
|---|
| 2025.12.04 | ₩14,829 | ₩15,298 | ₩14,528 | ₩14,695 | -0.90% | 8.7만 |
|---|
| 2025.12.03 | ₩14,093 | ₩14,923 | ₩14,003 | ₩14,883 | +5.60% | 13.8만 |
|---|
| 2025.12.02 | ₩14,615 | ₩14,910 | ₩13,973 | ₩14,040 | -3.94% | 11.3만 |
|---|
| 2025.12.01 | ₩14,642 | ₩14,709 | ₩13,946 | ₩14,709 | +0.46% | 13.5만 |
|---|
| 2025.11.28 | ₩14,455 | ₩14,916 | ₩14,227 | ₩14,816 | +2.50% | 7.6만 |
|---|
| 2025.11.26 | ₩14,414 | ₩14,709 | ₩14,053 | ₩14,401 | -0.09% | 11.8만 |
|---|
| 2025.11.25 | ₩13,772 | ₩14,649 | ₩13,705 | ₩14,334 | +4.08% | 19.8만 |
|---|
| 2025.11.24 | ₩14,548 | ₩14,575 | ₩13,631 | ₩13,866 | -4.69% | 18만 |
|---|
| 2025.11.21 | ₩14,682 | ₩15,659 | ₩13,665 | ₩14,649 | -0.23% | 68.8만 |
|---|
| 2025.11.20 | ₩16,797 | ₩17,332 | ₩16,109 | ₩16,355 | -2.63% | 64.5만 |
|---|
| 2025.11.19 | ₩15,498 | ₩17,513 | ₩15,291 | ₩16,636 | +7.34% | 13.5만 |
|---|
| 2025.11.18 | ₩14,856 | ₩15,726 | ₩14,002 | ₩15,405 | +3.69% | 20.4만 |
|---|
| 2025.11.17 | ₩14,200 | ₩15,177 | ₩14,093 | ₩14,923 | +5.09% | 9.7만 |
|---|
| 2025.11.14 | ₩14,374 | ₩14,722 | ₩14,187 | ₩14,267 | -0.74% | 6.2만 |
|---|
| 2025.11.13 | ₩15,298 | ₩15,726 | ₩14,508 | ₩14,588 | -4.64% | 10.2만 |
|---|
| 2025.11.12 | ₩14,669 | ₩15,505 | ₩14,669 | ₩15,351 | +4.65% | 12.5만 |
|---|
| 2025.11.11 | ₩14,441 | ₩15,177 | ₩14,374 | ₩14,669 | +1.58% | 9.9만 |
|---|
| 2025.11.10 | ₩14,695 | ₩14,990 | ₩14,133 | ₩14,521 | -1.18% | 6.3만 |
|---|
| 2025.11.07 | ₩14,468 | ₩14,990 | ₩13,477 | ₩14,622 | +1.06% | 13.6만 |
|---|
| 2025.11.06 | ₩14,053 | ₩15,592 | ₩13,772 | ₩14,736 | +4.86% | 24.3만 |
|---|
| 2025.11.05 | ₩13,906 | ₩14,695 | ₩13,772 | ₩13,973 | +0.48% | 11.7만 |
|---|
| 2025.11.04 | ₩14,401 | ₩15,124 | ₩13,585 | ₩13,906 | -3.44% | 19만 |
|---|
| 2025.11.03 | ₩14,722 | ₩14,722 | ₩14,040 | ₩14,254 | -3.18% | 10.9만 |
|---|
| 2025.10.31 | ₩14,227 | ₩14,736 | ₩13,859 | ₩14,736 | +3.57% | 8.2만 |
|---|
| 2025.10.30 | ₩14,428 | ₩14,615 | ₩13,946 | ₩14,107 | -2.23% | 7.2만 |
|---|
| 2025.10.29 | ₩14,762 | ₩14,883 | ₩14,374 | ₩14,588 | -1.18% | 3만 |
|---|
| 2025.10.28 | ₩14,910 | ₩15,030 | ₩14,540 | ₩14,762 | -0.99% | 5.8만 |
|---|
| 2025.10.27 | ₩14,749 | ₩15,171 | ₩14,695 | ₩15,003 | +1.72% | 7.9만 |
|---|
| 2025.10.24 | ₩14,789 | ₩15,050 | ₩14,408 | ₩14,789 | 0.00% | 5.1만 |
|---|
| 2025.10.23 | ₩14,883 | ₩14,983 | ₩14,575 | ₩14,883 | 0.00% | 8.4만 |
|---|
| 2025.10.22 | ₩14,709 | ₩15,191 | ₩14,227 | ₩14,762 | +0.36% | 15.9만 |
|---|
| 2025.10.21 | ₩14,776 | ₩14,856 | ₩13,598 | ₩14,802 | +0.18% | 14.1만 |
|---|
| 2025.10.20 | ₩15,672 | ₩16,061 | ₩14,173 | ₩14,843 | -5.29% | 12.1만 |
|---|
| 2025.10.17 | ₩16,623 | ₩16,716 | ₩15,003 | ₩15,659 | -5.80% | 10.3만 |
|---|
| 2025.10.16 | ₩16,382 | ₩17,225 | ₩16,061 | ₩16,676 | +1.80% | 9.3만 |
|---|
| 2025.10.15 | ₩15,780 | ₩16,730 | ₩15,498 | ₩16,489 | +4.50% | 11.6만 |
|---|
| 2025.10.14 | ₩16,061 | ₩16,061 | ₩15,472 | ₩15,619 | -2.75% | 7.2만 |
|---|
| 2025.10.13 | ₩16,208 | ₩16,208 | ₩15,739 | ₩15,967 | -1.49% | 6.8만 |
|---|
| 2025.10.10 | ₩16,455 | ₩16,502 | ₩15,666 | ₩15,900 | -3.38% | 7.3만 |
|---|