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 | ₩17,632 | ₩18,549 | ₩17,324 | ₩17,913 | +1.59% | 88.6만 |
| 2026.10.08 | ₩16,802 | ₩17,793 | ₩16,588 | ₩17,646 | +5.02% | 117.8만 |
| 2026.10.07 | ₩16,628 | ₩17,418 | ₩16,481 | ₩17,043 | +2.50% | 70.8만 |
| 2026.10.06 | ₩17,244 | ₩17,244 | ₩16,293 | ₩16,936 | -1.79% | 76.2만 |
| 2026.10.05 | ₩17,592 | ₩17,800 | ₩16,615 | ₩17,030 | -3.20% | 50.8만 |
| 2026.10.02 | ₩17,605 | ₩17,726 | ₩16,849 | ₩17,565 | -0.23% | 79.4만 |
| 2026.10.01 | ₩17,806 | ₩18,074 | ₩16,896 | ₩17,391 | -2.33% | 77.4만 |
| 2026.09.30 | ₩15,517 | ₩18,134 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,967 |
| +15.79% |
| 159.8만 |
| 2026.09.29 | ₩17,177 | ₩17,518 | ₩14,513 | ₩15,396 | -10.37% | 85.5만 |
|---|
| 2026.09.28 | ₩16,575 | ₩17,887 | ₩15,999 | ₩17,043 | +2.83% | 53.4만 |
|---|
| 2026.09.25 | ₩16,829 | ₩17,244 | ₩16,200 | ₩16,816 | -0.08% | 40.5만 |
|---|
| 2026.09.24 | ₩16,722 | ₩17,057 | ₩15,263 | ₩16,722 | 0.00% | 63.2만 |
|---|
| 2026.09.23 | ₩17,846 | ₩17,846 | ₩16,655 | ₩16,749 | -6.15% | 55만 |
|---|
| 2026.09.22 | ₩18,395 | ₩18,743 | ₩17,659 | ₩17,940 | -2.47% | 77만 |
|---|
| 2026.09.21 | ₩18,328 | ₩18,596 | ₩17,994 | ₩18,141 | -1.02% | 63.9만 |
|---|
| 2026.09.18 | ₩17,713 | ₩18,596 | ₩17,599 | ₩18,114 | +2.27% | 213.9만 |
|---|
| 2026.09.17 | ₩18,837 | ₩19,279 | ₩17,217 | ₩17,686 | -6.11% | 58만 |
|---|
| 2026.09.16 | ₩18,703 | ₩19,540 | ₩18,342 | ₩18,422 | -1.50% | 78.6만 |
|---|
| 2026.09.15 | ₩18,422 | ₩18,984 | ₩17,512 | ₩18,502 | +0.44% | 70.5만 |
|---|
| 2026.09.14 | ₩19,935 | ₩20,765 | ₩19,734 | ₩19,841 | -0.47% | 60.8만 |
|---|
| 2026.09.11 | ₩20,002 | ₩20,397 | ₩19,574 | ₩19,841 | -0.80% | 16.5만 |
|---|
| 2026.09.10 | ₩20,042 | ₩20,377 | ₩19,560 | ₩19,627 | -2.07% | 20.3만 |
|---|
| 2026.09.09 | ₩21,167 | ₩21,501 | ₩20,203 | ₩20,270 | -4.24% | 38.9만 |
|---|
| 2026.09.08 | ₩22,211 | ₩22,693 | ₩21,260 | ₩21,341 | -3.92% | 31.6만 |
|---|
| 2026.09.04 | ₩23,269 | ₩23,711 | ₩22,084 | ₩22,358 | -3.91% | 34.6만 |
|---|
| 2026.09.03 | ₩23,282 | ₩23,811 | ₩22,800 | ₩23,523 | +1.04% | 32.1만 |
|---|
| 2026.09.02 | ₩22,278 | ₩23,175 | ₩22,204 | ₩23,081 | +3.61% | 29.9만 |
|---|
| 2026.09.01 | ₩21,515 | ₩22,452 | ₩21,167 | ₩22,157 | +2.99% | 21.2만 |
|---|
| 2026.08.31 | ₩22,626 | ₩22,854 | ₩21,381 | ₩21,742 | -3.91% | 36만 |
|---|
| 2026.08.28 | ₩22,840 | ₩23,295 | ₩22,666 | ₩22,827 | -0.06% | 47.8만 |
|---|
| 2026.08.27 | ₩22,693 | ₩23,429 | ₩22,332 | ₩23,095 | +1.77% | 43.2만 |
|---|
| 2026.08.26 | ₩22,733 | ₩23,188 | ₩22,305 | ₩22,787 | +0.24% | 38.8만 |
|---|
| 2026.08.25 | ₩22,492 | ₩23,443 | ₩22,050 | ₩22,827 | +1.49% | 72.5만 |
|---|
| 2026.08.24 | ₩22,760 | ₩23,081 | ₩21,729 | ₩22,265 | -2.18% | 26.1만 |
|---|
| 2026.08.21 | ₩21,662 | ₩23,229 | ₩21,260 | ₩23,014 | +6.24% | 35.4만 |
|---|
| 2026.08.20 | ₩21,153 | ₩21,809 | ₩20,993 | ₩21,448 | +1.39% | 32.1만 |
|---|
| 2026.08.19 | ₩19,908 | ₩21,622 | ₩19,547 | ₩21,448 | +7.73% | 54.6만 |
|---|
| 2026.08.18 | ₩19,252 | ₩20,056 | ₩19,165 | ₩19,413 | +0.83% | 53.1만 |
|---|
| 2026.08.17 | ₩18,944 | ₩20,283 | ₩18,944 | ₩19,453 | +2.69% | 209.7만 |
|---|
| 2026.08.14 | ₩20,524 | ₩20,966 | ₩18,877 | ₩18,998 | -7.44% | 74.7만 |
|---|
| 2026.08.13 | ₩20,363 | ₩21,635 | ₩20,015 | ₩20,484 | +0.59% | 40.2만 |
|---|
| 2026.08.12 | ₩19,948 | ₩20,397 | ₩19,560 | ₩20,056 | +0.54% | 100.1만 |
|---|
| 2026.08.11 | ₩19,386 | ₩20,471 | ₩19,011 | ₩19,841 | +2.35% | 90.3만 |
|---|
| 2026.08.10 | ₩19,989 | ₩20,230 | ₩19,038 | ₩19,400 | -2.95% | 50.4만 |
|---|
| 2026.08.07 | ₩20,698 | ₩20,752 | ₩19,507 | ₩20,136 | -2.72% | 52.9만 |
|---|
| 2026.08.06 | ₩20,471 | ₩21,147 | ₩20,029 | ₩20,551 | +0.39% | 22.8만 |
|---|
| 2026.08.05 | ₩21,394 | ₩22,171 | ₩20,216 | ₩20,444 | -4.44% | 24.8만 |
|---|
| 2026.08.04 | ₩21,194 | ₩22,358 | ₩20,497 | ₩21,287 | +0.44% | 43만 |
|---|
| 2026.08.03 | ₩20,377 | ₩21,916 | ₩20,337 | ₩21,327 | +4.66% | 31.5만 |
|---|
| 2026.07.31 | ₩21,086 | ₩21,528 | ₩18,911 | ₩20,738 | -1.65% | 45만 |
|---|
| 2026.07.30 | ₩19,386 | ₩21,220 | ₩19,373 | ₩21,086 | +8.77% | 33.8만 |
|---|
| 2026.07.29 | ₩18,944 | ₩19,734 | ₩18,610 | ₩19,252 | +1.63% | 17.1만 |
|---|
| 2026.07.28 | ₩18,583 | ₩19,493 | ₩17,753 | ₩18,958 | +2.02% | 21.1만 |
|---|
| 2026.07.27 | ₩19,118 | ₩19,881 | ₩18,489 | ₩18,556 | -2.94% | 11.4만 |
|---|
| 2026.07.24 | ₩19,346 | ₩19,346 | ₩18,449 | ₩18,824 | -2.70% | 12.3만 |
|---|
| 2026.07.23 | ₩19,225 | ₩20,002 | ₩18,931 | ₩19,239 | +0.07% | 13.7만 |
|---|
| 2026.07.22 | ₩18,543 | ₩20,270 | ₩18,342 | ₩19,721 | +6.35% | 26.8만 |
|---|
| 2026.07.21 | ₩18,114 | ₩18,770 | ₩17,980 | ₩18,610 | +2.73% | 17.2만 |
|---|
| 2026.07.20 | ₩19,105 | ₩19,654 | ₩18,087 | ₩18,114 | -5.19% | 19만 |
|---|
| 2026.07.17 | ₩18,288 | ₩19,440 | ₩17,907 | ₩19,051 | +4.17% | 14.5만 |
|---|
| 2026.07.16 | ₩19,587 | ₩19,694 | ₩18,328 | ₩18,757 | -4.24% | 23.7만 |
|---|
| 2026.07.15 | ₩19,520 | ₩19,600 | ₩18,750 | ₩19,587 | +0.34% | 15.1만 |
|---|
| 2026.07.14 | ₩20,082 | ₩20,136 | ₩19,299 | ₩19,507 | -2.87% | 25.6만 |
|---|
| 2026.07.13 | ₩20,216 | ₩20,438 | ₩19,353 | ₩19,574 | -3.18% | 26.1만 |
|---|
| 2026.07.10 | ₩20,618 | ₩20,792 | ₩19,868 | ₩20,337 | -1.36% | 27.9만 |
|---|
| 2026.07.09 | ₩21,006 | ₩21,207 | ₩20,390 | ₩20,685 | -1.53% | 28.1만 |
|---|
| 2026.07.08 | ₩19,560 | ₩21,421 | ₩19,480 | ₩20,953 | +7.12% | 59.6만 |
|---|
| 2026.07.07 | ₩20,926 | ₩20,926 | ₩19,319 | ₩19,493 | -6.85% | 49.1만 |
|---|
| 2026.07.06 | ₩20,136 | ₩21,019 | ₩19,748 | ₩20,792 | +3.26% | 39.2만 |
|---|
| 2026.07.02 | ₩20,671 | ₩21,260 | ₩19,694 | ₩20,216 | -2.20% | 37.9만 |
|---|
| 2026.07.01 | ₩21,916 | ₩21,943 | ₩20,270 | ₩20,404 | -6.90% | 31.9만 |
|---|
| 2026.06.30 | ₩20,082 | ₩22,639 | ₩19,614 | ₩21,943 | +9.27% | 66.2만 |
|---|
| 2026.06.29 | ₩18,918 | ₩20,752 | ₩18,087 | ₩20,082 | +6.16% | 44.9만 |
|---|
| 2026.06.26 | ₩17,913 | ₩19,386 | ₩17,833 | ₩18,998 | +6.05% | 388.8만 |
|---|
| 2026.06.25 | ₩17,231 | ₩18,275 | ₩17,110 | ₩17,887 | +3.81% | 35만 |
|---|
| 2026.06.24 | ₩15,972 | ₩17,572 | ₩15,972 | ₩17,164 | +7.46% | 34.1만 |
|---|
| 2026.06.23 | ₩15,343 | ₩16,735 | ₩15,222 | ₩15,945 | +3.93% | 29.4만 |
|---|
| 2026.06.22 | ₩16,186 | ₩16,601 | ₩15,356 | ₩15,557 | -3.89% | 19.6만 |
|---|
| 2026.06.18 | ₩16,467 | ₩16,963 | ₩15,490 | ₩15,986 | -2.93% | 31.4만 |
|---|
| 2026.06.17 | ₩16,467 | ₩17,539 | ₩15,885 | ₩16,280 | -1.14% | 20.1만 |
|---|
| 2026.06.16 | ₩16,963 | ₩17,840 | ₩16,427 | ₩16,601 | -2.13% | 59.1만 |
|---|
| 2026.06.15 | ₩16,240 | ₩17,298 | ₩15,718 | ₩17,030 | +4.86% | 43만 |
|---|
| 2026.06.12 | ₩15,959 | ₩16,829 | ₩15,497 | ₩15,905 | -0.34% | 11만 |
|---|
| 2026.06.11 | ₩15,316 | ₩16,079 | ₩15,196 | ₩15,878 | +3.67% | 12.7만 |
|---|
| 2026.06.10 | ₩15,303 | ₩15,852 | ₩14,955 | ₩15,129 | -1.14% | 13.6만 |
|---|
| 2026.06.09 | ₩15,678 | ₩16,307 | ₩15,035 | ₩15,303 | -2.39% | 20.3만 |
|---|
| 2026.06.08 | ₩15,611 | ₩16,814 | ₩14,955 | ₩15,437 | -1.11% | 9.8만 |
|---|
| 2026.06.05 | ₩16,521 | ₩16,695 | ₩15,343 | ₩15,383 | -6.89% | 28.5만 |
|---|
| 2026.06.04 | ₩16,802 | ₩17,177 | ₩16,240 | ₩16,521 | -1.67% | 24.6만 |
|---|
| 2026.06.03 | ₩16,561 | ₩17,124 | ₩16,334 | ₩16,708 | +0.89% | 43.4만 |
|---|
| 2026.06.02 | ₩17,445 | ₩17,472 | ₩16,401 | ₩16,575 | -4.99% | 24.2만 |
|---|
| 2026.06.01 | ₩17,927 | ₩18,121 | ₩17,181 | ₩17,525 | -2.24% | 13.1만 |
|---|
| 2026.05.29 | ₩17,887 | ₩18,108 | ₩17,525 | ₩18,061 | +0.97% | 10.1만 |
|---|
| 2026.05.28 | ₩17,994 | ₩18,061 | ₩17,793 | ₩17,820 | -0.97% | 9.2만 |
|---|
| 2026.05.27 | ₩18,382 | ₩18,717 | ₩17,739 | ₩17,994 | -2.11% | 14.8만 |
|---|
| 2026.05.26 | ₩18,543 | ₩18,804 | ₩17,873 | ₩18,342 | -1.08% | 21만 |
|---|
| 2026.05.22 | ₩19,212 | ₩20,009 | ₩18,496 | ₩18,556 | -3.41% | 22만 |
|---|
| 2026.05.21 | ₩17,940 | ₩19,319 | ₩17,686 | ₩19,239 | +7.24% | 15.6만 |
|---|
| 2026.05.20 | ₩17,110 | ₩18,087 | ₩17,110 | ₩17,927 | +4.77% | 20.2만 |
|---|
| 2026.05.19 | ₩17,003 | ₩17,405 | ₩16,642 | ₩17,083 | +0.47% | 11.2만 |
|---|
| 2026.05.18 | ₩18,007 | ₩18,308 | ₩17,130 | ₩17,217 | -4.39% | 15.2만 |
|---|
| 2026.05.15 | ₩18,770 | ₩18,770 | ₩17,846 | ₩18,369 | -2.14% | 18.1만 |
|---|
| 2026.05.14 | ₩18,891 | ₩19,038 | ₩18,369 | ₩19,025 | +0.71% | 10.9만 |
|---|
| 2026.05.13 | ₩18,288 | ₩18,971 | ₩18,074 | ₩18,944 | +3.59% | 9.3만 |
|---|
| 2026.05.12 | ₩18,195 | ₩18,590 | ₩17,780 | ₩18,288 | +0.52% | 12.7만 |
|---|
| 2026.05.11 | ₩19,333 | ₩19,560 | ₩18,228 | ₩18,275 | -5.47% | 15만 |
|---|
| 2026.05.08 | ₩19,560 | ₩19,935 | ₩19,159 | ₩19,453 | -0.55% | 13.3만 |
|---|
| 2026.05.07 | ₩19,868 | ₩20,149 | ₩18,884 | ₩19,587 | -1.42% | 17.2만 |
|---|
| 2026.05.06 | ₩19,400 | ₩20,966 | ₩19,199 | ₩20,002 | +3.11% | 24.3만 |
|---|
| 2026.05.05 | ₩19,051 | ₩19,717 | ₩18,529 | ₩19,266 | +1.12% | 13.4만 |
|---|
| 2026.05.04 | ₩17,672 | ₩19,453 | ₩17,190 | ₩18,944 | +7.20% | 54.1만 |
|---|
| 2026.05.01 | ₩17,686 | ₩18,610 | ₩16,990 | ₩17,672 | -0.08% | 46.2만 |
|---|
| 2026.04.30 | ₩16,119 | ₩17,405 | ₩15,765 | ₩17,164 | +6.48% | 28만 |
|---|
| 2026.04.29 | ₩16,762 | ₩16,762 | ₩15,811 | ₩16,119 | -3.83% | 10.1만 |
|---|
| 2026.04.28 | ₩17,164 | ₩17,472 | ₩16,240 | ₩16,789 | -2.18% | 16.5만 |
|---|
| 2026.04.27 | ₩16,615 | ₩17,485 | ₩16,615 | ₩17,364 | +4.51% | 16만 |
|---|
| 2026.04.24 | ₩16,615 | ₩16,829 | ₩16,093 | ₩16,615 | 0.00% | 13.8만 |
|---|
| 2026.04.23 | ₩17,351 | ₩17,351 | ₩16,494 | ₩16,628 | -4.17% | 9.4만 |
|---|
| 2026.04.22 | ₩17,793 | ₩17,873 | ₩17,003 | ₩17,351 | -2.48% | 23.7만 |
|---|
| 2026.04.21 | ₩18,074 | ₩18,154 | ₩17,485 | ₩17,605 | -2.59% | 9.2만 |
|---|
| 2026.04.20 | ₩18,195 | ₩18,308 | ₩17,485 | ₩18,034 | -0.88% | 32.7만 |
|---|
| 2026.04.17 | ₩18,087 | ₩18,335 | ₩17,746 | ₩18,114 | +0.15% | 42.4만 |
|---|
| 2026.04.16 | ₩17,739 | ₩18,007 | ₩17,137 | ₩17,806 | +0.38% | 65.4만 |
|---|
| 2026.04.15 | ₩17,445 | ₩18,017 | ₩17,277 | ₩17,739 | +1.69% | 115.4만 |
|---|
| 2026.04.14 | ₩17,137 | ₩17,900 | ₩17,137 | ₩17,364 | +1.33% | 18.7만 |
|---|
| 2026.04.13 | ₩17,271 | ₩17,405 | ₩16,816 | ₩17,083 | -1.09% | 9.7만 |
|---|
| 2026.04.10 | ₩17,137 | ₩17,706 | ₩16,816 | ₩17,231 | +0.55% | 15.4만 |
|---|
| 2026.04.09 | ₩17,043 | ₩17,605 | ₩16,836 | ₩17,177 | +0.79% | 12.3만 |
|---|
| 2026.04.08 | ₩17,485 | ₩17,632 | ₩16,635 | ₩17,124 | -2.07% | 13.5만 |
|---|
| 2026.04.07 | ₩17,873 | ₩18,422 | ₩16,976 | ₩17,043 | -4.64% | 22.2만 |
|---|
| 2026.04.06 | ₩17,994 | ₩18,208 | ₩17,512 | ₩17,994 | 0.00% | 12.4만 |
|---|
| 2026.04.02 | ₩17,659 | ₩18,817 | ₩17,592 | ₩17,994 | +1.90% | 11.1만 |
|---|
| 2026.04.01 | ₩17,525 | ₩18,743 | ₩17,244 | ₩18,007 | +2.75% | 15.6만 |
|---|
| 2026.03.31 | ₩16,829 | ₩17,967 | ₩16,320 | ₩17,485 | +3.90% | 43만 |
|---|
| 2026.03.30 | ₩17,726 | ₩17,766 | ₩16,481 | ₩16,682 | -5.89% | 19만 |
|---|
| 2026.03.27 | ₩18,181 | ₩19,011 | ₩17,512 | ₩17,860 | -1.77% | 16.9만 |
|---|
| 2026.03.26 | ₩17,445 | ₩18,476 | ₩17,445 | ₩18,275 | +4.76% | 13.8만 |
|---|
| 2026.03.25 | ₩16,682 | ₩18,195 | ₩16,682 | ₩17,780 | +6.58% | 12.9만 |
|---|
| 2026.03.24 | ₩16,441 | ₩17,338 | ₩16,079 | ₩16,508 | +0.41% | 68.1만 |
|---|
| 2026.03.23 | ₩16,374 | ₩17,244 | ₩15,905 | ₩16,628 | +1.55% | 82.8만 |
|---|
| 2026.03.20 | ₩16,160 | ₩17,525 | ₩16,160 | ₩16,347 | +1.16% | 140.5만 |
|---|
| 2026.03.19 | ₩16,360 | ₩17,331 | ₩15,798 | ₩16,213 | -0.90% | 13만 |
|---|
| 2026.03.18 | ₩17,619 | ₩17,619 | ₩16,106 | ₩16,360 | -7.14% | 45.2만 |
|---|
| 2026.03.17 | ₩17,940 | ₩18,208 | ₩17,552 | ₩17,693 | -1.38% | 51만 |
|---|
| 2026.03.16 | ₩17,525 | ₩18,496 | ₩16,990 | ₩17,900 | +2.14% | 59.2만 |
|---|
| 2026.03.13 | ₩18,797 | ₩19,252 | ₩17,324 | ₩17,405 | -7.41% | 22.8만 |
|---|
| 2026.03.12 | ₩20,056 | ₩20,056 | ₩18,154 | ₩18,556 | -7.48% | 34만 |
|---|
| 2026.03.11 | ₩18,074 | ₩20,082 | ₩17,579 | ₩20,056 | +10.96% | 25.1만 |
|---|
| 2026.03.10 | ₩18,302 | ₩19,292 | ₩17,739 | ₩17,954 | -1.90% | 25.5만 |
|---|
| 2026.03.09 | ₩18,476 | ₩19,433 | ₩17,766 | ₩18,128 | -1.88% | 22만 |
|---|
| 2026.03.06 | ₩19,694 | ₩20,116 | ₩18,047 | ₩18,583 | -5.64% | 19.2만 |
|---|
| 2026.03.05 | ₩19,560 | ₩19,654 | ₩17,672 | ₩18,489 | -5.48% | 39.9만 |
|---|
| 2026.03.04 | ₩19,025 | ₩20,082 | ₩18,489 | ₩19,895 | +4.57% | 28.7만 |
|---|
| 2026.03.03 | ₩20,537 | ₩20,537 | ₩18,730 | ₩18,877 | -8.08% | 28.5만 |
|---|
| 2026.03.02 | ₩20,270 | ₩20,705 | ₩19,185 | ₩20,537 | +1.32% | 22.1만 |
|---|
| 2026.02.27 | ₩20,778 | ₩21,100 | ₩19,855 | ₩20,537 | -1.16% | 21.4만 |
|---|
| 2026.02.26 | ₩21,033 | ₩21,287 | ₩19,748 | ₩21,127 | +0.45% | 15.1만 |
|---|
| 2026.02.25 | ₩21,287 | ₩21,488 | ₩21,113 | ₩21,127 | -0.75% | 25.5만 |
|---|
| 2026.02.24 | ₩21,060 | ₩21,863 | ₩20,993 | ₩21,327 | +1.27% | 12만 |
|---|
| 2026.02.23 | ₩21,046 | ₩21,349 | ₩20,578 | ₩20,939 | -0.51% | 10.1만 |
|---|
| 2026.02.20 | ₩21,207 | ₩21,207 | ₩20,430 | ₩20,859 | -1.64% | 11.8만 |
|---|
| 2026.02.19 | ₩20,444 | ₩21,421 | ₩19,145 | ₩21,421 | +4.78% | 43.5만 |
|---|
| 2026.02.18 | ₩19,935 | ₩20,484 | ₩19,748 | ₩20,377 | +2.22% | 13.2만 |
|---|
| 2026.02.17 | ₩19,306 | ₩19,841 | ₩18,851 | ₩19,667 | +1.87% | 5.5만 |
|---|
| 2026.02.13 | ₩20,276 | ₩20,604 | ₩19,105 | ₩19,333 | -4.66% | 13.3만 |
|---|
| 2026.02.12 | ₩20,430 | ₩20,558 | ₩19,527 | ₩19,922 | -2.49% | 9.4만 |
|---|
| 2026.02.11 | ₩20,966 | ₩21,435 | ₩20,042 | ₩20,430 | -2.55% | 19.4만 |
|---|
| 2026.02.10 | ₩20,216 | ₩21,314 | ₩20,216 | ₩21,086 | +4.30% | 15.8만 |
|---|
| 2026.02.09 | ₩19,948 | ₩20,578 | ₩18,556 | ₩20,444 | +2.48% | 26.4만 |
|---|
| 2026.02.06 | ₩19,386 | ₩20,698 | ₩19,266 | ₩20,082 | +3.59% | 42.4만 |
|---|
| 2026.02.05 | ₩19,694 | ₩20,712 | ₩19,252 | ₩19,386 | -1.56% | 24.9만 |
|---|
| 2026.02.04 | ₩20,056 | ₩20,404 | ₩18,891 | ₩19,815 | -1.20% | 11.8만 |
|---|
| 2026.02.03 | ₩19,453 | ₩20,725 | ₩18,951 | ₩20,363 | +4.68% | 33만 |
|---|
| 2026.02.02 | ₩19,145 | ₩20,497 | ₩18,730 | ₩19,252 | +0.56% | 38.4만 |
|---|
| 2026.01.30 | ₩19,279 | ₩20,002 | ₩18,181 | ₩19,092 | -0.97% | 55.5만 |
|---|
| 2026.01.29 | ₩19,145 | ₩19,895 | ₩18,810 | ₩19,547 | +2.10% | 26.7만 |
|---|
| 2026.01.28 | ₩18,877 | ₩19,801 | ₩18,154 | ₩19,319 | +2.34% | 25.9만 |
|---|
| 2026.01.27 | ₩17,324 | ₩19,051 | ₩17,324 | ₩18,864 | +8.89% | 21.1만 |
|---|
| 2026.01.26 | ₩17,311 | ₩18,108 | ₩16,668 | ₩17,324 | +0.08% | 16.8만 |
|---|
| 2026.01.23 | ₩16,896 | ₩18,114 | ₩16,668 | ₩17,391 | +2.93% | 20.3만 |
|---|
| 2026.01.22 | ₩16,334 | ₩17,405 | ₩16,334 | ₩16,909 | +3.52% | 50.6만 |
|---|
| 2026.01.21 | ₩15,865 | ₩16,467 | ₩15,564 | ₩16,334 | +2.95% | 12만 |
|---|
| 2026.01.20 | ₩15,263 | ₩15,878 | ₩14,727 | ₩15,865 | +3.95% | 13.8만 |
|---|
| 2026.01.16 | ₩15,919 | ₩16,454 | ₩15,249 | ₩15,718 | -1.26% | 26.9만 |
|---|
| 2026.01.15 | ₩15,704 | ₩15,878 | ₩14,513 | ₩15,852 | +0.94% | 26.5만 |
|---|
| 2026.01.14 | ₩14,687 | ₩15,932 | ₩14,312 | ₩15,745 | +7.20% | 41.2만 |
|---|
| 2026.01.13 | ₩12,264 | ₩14,680 | ₩12,264 | ₩14,593 | +19.00% | 33.9만 |
|---|
| 2026.01.12 | ₩12,464 | ₩12,498 | ₩11,942 | ₩12,277 | -1.50% | 18만 |
|---|
| 2026.01.09 | ₩12,317 | ₩12,679 | ₩12,143 | ₩12,464 | +1.20% | 23.5만 |
|---|
| 2026.01.08 | ₩12,170 | ₩12,585 | ₩11,514 | ₩12,277 | +0.88% | 36.5만 |
|---|
| 2026.01.07 | ₩12,665 | ₩12,973 | ₩12,384 | ₩12,799 | +1.06% | 14.8만 |
|---|
| 2026.01.06 | ₩13,415 | ₩13,478 | ₩12,598 | ₩12,705 | -5.29% | 27.6만 |
|---|
| 2026.01.05 | ₩15,155 | ₩15,653 | ₩13,201 | ₩13,388 | -11.66% | 31.7만 |
|---|
| 2026.01.02 | ₩15,236 | ₩15,704 | ₩14,339 | ₩15,249 | +0.09% | 21.3만 |
|---|
| 2025.12.31 | ₩15,343 | ₩15,530 | ₩15,082 | ₩15,303 | -0.26% | 18.7만 |
|---|
| 2025.12.30 | ₩16,079 | ₩17,132 | ₩15,102 | ₩15,263 | -5.08% | 15.6만 |
|---|
| 2025.12.29 | ₩16,588 | ₩16,695 | ₩15,919 | ₩16,160 | -2.58% | 35.8만 |
|---|
| 2025.12.26 | ₩16,869 | ₩16,869 | ₩16,026 | ₩16,615 | -1.51% | 9.6만 |
|---|
| 2025.12.24 | ₩16,414 | ₩17,344 | ₩15,611 | ₩16,976 | +3.43% | 10.7만 |
|---|
| 2025.12.23 | ₩16,387 | ₩16,668 | ₩16,113 | ₩16,481 | +0.57% | 7.7만 |
|---|
| 2025.12.22 | ₩15,718 | ₩16,608 | ₩15,718 | ₩16,414 | +4.43% | 14만 |
|---|
| 2025.12.19 | ₩15,155 | ₩15,905 | ₩15,089 | ₩15,718 | +3.71% | 43.7만 |
|---|
| 2025.12.18 | ₩15,383 | ₩15,731 | ₩15,236 | ₩15,249 | -0.87% | 54.5만 |
|---|
| 2025.12.17 | ₩15,557 | ₩16,066 | ₩15,370 | ₩15,370 | -1.20% | 22.5만 |
|---|
| 2025.12.16 | ₩15,423 | ₩15,758 | ₩15,396 | ₩15,463 | +0.26% | 25.8만 |
|---|
| 2025.12.15 | ₩15,544 | ₩15,858 | ₩15,504 | ₩15,504 | -0.26% | 27만 |
|---|
| 2025.12.12 | ₩16,508 | ₩16,936 | ₩15,396 | ₩15,570 | -5.68% | 150.4만 |
|---|
| 2025.12.11 | ₩16,869 | ₩18,047 | ₩16,615 | ₩17,498 | +3.73% | 8만 |
|---|
| 2025.12.10 | ₩16,735 | ₩17,137 | ₩16,206 | ₩16,762 | +0.16% | 10.7만 |
|---|
| 2025.12.09 | ₩16,414 | ₩17,405 | ₩16,126 | ₩16,735 | +1.96% | 32.1만 |
|---|
| 2025.12.08 | ₩14,781 | ₩16,521 | ₩14,781 | ₩16,401 | +10.96% | 15.2만 |
|---|
| 2025.12.05 | ₩14,754 | ₩14,794 | ₩14,573 | ₩14,781 | +0.18% | 5.4만 |
|---|
| 2025.12.04 | ₩14,834 | ₩15,303 | ₩14,533 | ₩14,700 | -0.90% | 8.7만 |
|---|
| 2025.12.03 | ₩14,098 | ₩14,928 | ₩14,008 | ₩14,888 | +5.60% | 13.8만 |
|---|
| 2025.12.02 | ₩14,620 | ₩14,914 | ₩13,977 | ₩14,044 | -3.94% | 11.3만 |
|---|
| 2025.12.01 | ₩14,647 | ₩14,714 | ₩13,951 | ₩14,714 | +0.46% | 13.5만 |
|---|
| 2025.11.28 | ₩14,459 | ₩14,921 | ₩14,232 | ₩14,821 | +2.50% | 7.6만 |
|---|
| 2025.11.26 | ₩14,419 | ₩14,714 | ₩14,058 | ₩14,406 | -0.09% | 11.8만 |
|---|
| 2025.11.25 | ₩13,776 | ₩14,653 | ₩13,710 | ₩14,339 | +4.08% | 19.8만 |
|---|
| 2025.11.24 | ₩14,553 | ₩14,580 | ₩13,636 | ₩13,870 | -4.69% | 18만 |
|---|
| 2025.11.21 | ₩14,687 | ₩15,664 | ₩13,669 | ₩14,653 | -0.23% | 68.8만 |
|---|
| 2025.11.20 | ₩16,802 | ₩17,338 | ₩16,114 | ₩16,360 | -2.63% | 64.5만 |
|---|
| 2025.11.19 | ₩15,504 | ₩17,518 | ₩15,296 | ₩16,642 | +7.34% | 13.5만 |
|---|
| 2025.11.18 | ₩14,861 | ₩15,731 | ₩14,007 | ₩15,410 | +3.69% | 20.4만 |
|---|
| 2025.11.17 | ₩14,205 | ₩15,182 | ₩14,098 | ₩14,928 | +5.09% | 9.7만 |
|---|
| 2025.11.14 | ₩14,379 | ₩14,727 | ₩14,191 | ₩14,272 | -0.74% | 6.2만 |
|---|
| 2025.11.13 | ₩15,303 | ₩15,731 | ₩14,513 | ₩14,593 | -4.64% | 10.2만 |
|---|
| 2025.11.12 | ₩14,673 | ₩15,510 | ₩14,673 | ₩15,356 | +4.65% | 12.5만 |
|---|
| 2025.11.11 | ₩14,446 | ₩15,182 | ₩14,379 | ₩14,673 | +1.58% | 9.9만 |
|---|
| 2025.11.10 | ₩14,700 | ₩14,995 | ₩14,138 | ₩14,526 | -1.18% | 6.3만 |
|---|
| 2025.11.07 | ₩14,473 | ₩14,995 | ₩13,482 | ₩14,627 | +1.06% | 13.6만 |
|---|
| 2025.11.06 | ₩14,058 | ₩15,597 | ₩13,776 | ₩14,740 | +4.86% | 24.3만 |
|---|
| 2025.11.05 | ₩13,910 | ₩14,700 | ₩13,776 | ₩13,977 | +0.48% | 11.7만 |
|---|
| 2025.11.04 | ₩14,406 | ₩15,129 | ₩13,589 | ₩13,910 | -3.44% | 19만 |
|---|
| 2025.11.03 | ₩14,727 | ₩14,727 | ₩14,044 | ₩14,258 | -3.18% | 10.9만 |
|---|
| 2025.10.31 | ₩14,232 | ₩14,740 | ₩13,863 | ₩14,740 | +3.57% | 8.2만 |
|---|
| 2025.10.30 | ₩14,432 | ₩14,620 | ₩13,951 | ₩14,111 | -2.23% | 7.2만 |
|---|
| 2025.10.29 | ₩14,767 | ₩14,888 | ₩14,379 | ₩14,593 | -1.18% | 3만 |
|---|
| 2025.10.28 | ₩14,914 | ₩15,035 | ₩14,545 | ₩14,767 | -0.99% | 5.8만 |
|---|
| 2025.10.27 | ₩14,754 | ₩15,176 | ₩14,700 | ₩15,008 | +1.72% | 7.9만 |
|---|
| 2025.10.24 | ₩14,794 | ₩15,055 | ₩14,412 | ₩14,794 | 0.00% | 5.1만 |
|---|
| 2025.10.23 | ₩14,888 | ₩14,988 | ₩14,580 | ₩14,888 | 0.00% | 8.4만 |
|---|
| 2025.10.22 | ₩14,714 | ₩15,196 | ₩14,232 | ₩14,767 | +0.36% | 15.9만 |
|---|
| 2025.10.21 | ₩14,781 | ₩14,861 | ₩13,602 | ₩14,807 | +0.18% | 14.1만 |
|---|
| 2025.10.20 | ₩15,678 | ₩16,066 | ₩14,178 | ₩14,848 | -5.29% | 12.1만 |
|---|
| 2025.10.17 | ₩16,628 | ₩16,722 | ₩15,008 | ₩15,664 | -5.80% | 10.3만 |
|---|
| 2025.10.16 | ₩16,387 | ₩17,231 | ₩16,066 | ₩16,682 | +1.80% | 9.3만 |
|---|
| 2025.10.15 | ₩15,785 | ₩16,735 | ₩15,504 | ₩16,494 | +4.50% | 11.6만 |
|---|
| 2025.10.14 | ₩16,066 | ₩16,066 | ₩15,477 | ₩15,624 | -2.75% | 7.2만 |
|---|
| 2025.10.13 | ₩16,213 | ₩16,213 | ₩15,745 | ₩15,972 | -1.49% | 6.8만 |
|---|
| 2025.10.10 | ₩16,461 | ₩16,508 | ₩15,671 | ₩15,905 | -3.38% | 7.3만 |
|---|