시장 데이터를 불러오는 중
전체 종목
CVR엑스 과거 주가
CVRx, Inc. - Common Stock · CVRX · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CVRx, Inc. - Common Stock · CVRX · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,226 | ₩2,253 | ₩2,092 | ₩2,119 | -4.82% | 39.9만 |
| 2026.10.08 | ₩2,200 | ₩2,253 | ₩2,079 | ₩2,253 | +2.44% | 51.9만 |
| 2026.10.07 | ₩2,173 | ₩2,361 | ₩2,173 | ₩2,240 | +3.09% | 89.7만 |
| 2026.10.06 | ₩2,066 | ₩2,267 | ₩2,066 | ₩2,173 | +5.19% | 53.7만 |
| 2026.10.05 | ₩2,106 | ₩2,173 | ₩2,019 | ₩2,092 | -0.64% | 57.7만 |
| 2026.10.02 | ₩2,119 | ₩2,233 | ₩2,025 | ₩2,079 | -1.90% | 106만 |
| 2026.10.01 | ₩2,340 | ₩2,401 | ₩2,012 | ₩2,052 | -12.32% | 146.4만 |
| 2026.09.30 | ₩3,527 | ₩3,554 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,347 |
| -33.46% |
| 427.5만 |
| 2026.09.29 | ₩3,487 | ₩3,695 | ₩3,393 | ₩3,527 | +1.15% | 37.3만 |
|---|
| 2026.09.28 | ₩3,608 | ₩3,742 | ₩3,393 | ₩3,474 | -3.72% | 38.2만 |
|---|
| 2026.09.25 | ₩3,434 | ₩3,621 | ₩3,367 | ₩3,621 | +5.47% | 46.2만 |
|---|
| 2026.09.24 | ₩3,662 | ₩3,662 | ₩3,367 | ₩3,393 | -7.33% | 69.4만 |
|---|
| 2026.09.23 | ₩3,876 | ₩3,876 | ₩3,621 | ₩3,648 | -5.88% | 48.2만 |
|---|
| 2026.09.22 | ₩3,957 | ₩4,118 | ₩3,836 | ₩3,876 | -2.03% | 66.6만 |
|---|
| 2026.09.21 | ₩4,064 | ₩4,104 | ₩3,903 | ₩3,984 | -1.98% | 28.9만 |
|---|
| 2026.09.18 | ₩4,010 | ₩4,111 | ₩3,916 | ₩4,077 | +1.67% | 81.1만 |
|---|
| 2026.09.17 | ₩4,077 | ₩4,158 | ₩3,990 | ₩4,024 | -1.32% | 30.1만 |
|---|
| 2026.09.16 | ₩4,010 | ₩4,198 | ₩3,916 | ₩4,051 | +1.00% | 41.6만 |
|---|
| 2026.09.15 | ₩4,010 | ₩4,131 | ₩3,823 | ₩4,024 | +0.33% | 49.5만 |
|---|
| 2026.09.14 | ₩3,836 | ₩4,024 | ₩3,742 | ₩4,024 | +4.90% | 54.8만 |
|---|
| 2026.09.11 | ₩3,836 | ₩3,891 | ₩3,688 | ₩3,863 | +0.70% | 100.1만 |
|---|
| 2026.09.10 | ₩3,796 | ₩3,836 | ₩3,621 | ₩3,836 | +1.06% | 37.3만 |
|---|
| 2026.09.09 | ₩3,890 | ₩3,957 | ₩3,702 | ₩3,796 | -2.41% | 55.5만 |
|---|
| 2026.09.08 | ₩4,064 | ₩4,091 | ₩3,769 | ₩3,930 | -3.30% | 62만 |
|---|
| 2026.09.04 | ₩4,010 | ₩4,171 | ₩3,970 | ₩4,091 | +2.01% | 85.6만 |
|---|
| 2026.09.03 | ₩4,171 | ₩4,258 | ₩3,997 | ₩4,037 | -3.22% | 61.4만 |
|---|
| 2026.09.02 | ₩4,104 | ₩4,238 | ₩3,973 | ₩4,118 | +0.33% | 53만 |
|---|
| 2026.09.01 | ₩3,930 | ₩4,104 | ₩3,883 | ₩4,077 | +3.75% | 78.1만 |
|---|
| 2026.08.31 | ₩3,984 | ₩4,010 | ₩3,769 | ₩3,970 | -0.34% | 73.8만 |
|---|
| 2026.08.28 | ₩4,064 | ₩4,225 | ₩3,943 | ₩3,957 | -2.64% | 49.7만 |
|---|
| 2026.08.27 | ₩4,359 | ₩4,413 | ₩4,051 | ₩4,077 | -6.46% | 44.8만 |
|---|
| 2026.08.26 | ₩4,440 | ₩4,560 | ₩4,225 | ₩4,386 | -1.21% | 88.4만 |
|---|
| 2026.08.25 | ₩4,252 | ₩4,587 | ₩4,198 | ₩4,520 | +6.31% | 111.7만 |
|---|
| 2026.08.24 | ₩4,010 | ₩4,413 | ₩3,836 | ₩4,225 | +5.35% | 161.9만 |
|---|
| 2026.08.21 | ₩3,836 | ₩3,970 | ₩3,782 | ₩3,809 | -0.70% | 74.2만 |
|---|
| 2026.08.20 | ₩3,769 | ₩3,958 | ₩3,715 | ₩3,809 | +1.07% | 74.7만 |
|---|
| 2026.08.19 | ₩3,688 | ₩3,823 | ₩3,662 | ₩3,782 | +2.55% | 58.7만 |
|---|
| 2026.08.18 | ₩3,715 | ₩4,010 | ₩3,628 | ₩3,688 | -0.72% | 63.9만 |
|---|
| 2026.08.17 | ₩4,077 | ₩4,131 | ₩3,675 | ₩3,688 | -9.54% | 103.7만 |
|---|
| 2026.08.14 | ₩4,131 | ₩4,346 | ₩3,890 | ₩4,131 | 0.00% | 189.8만 |
|---|
| 2026.08.13 | ₩3,554 | ₩3,984 | ₩3,554 | ₩3,943 | +10.94% | 122.3만 |
|---|
| 2026.08.12 | ₩3,420 | ₩3,675 | ₩3,353 | ₩3,662 | +7.06% | 137.2만 |
|---|
| 2026.08.11 | ₩3,098 | ₩3,595 | ₩3,098 | ₩3,487 | +12.55% | 258.7만 |
|---|
| 2026.08.10 | ₩3,206 | ₩3,206 | ₩2,951 | ₩3,179 | -0.84% | 278만 |
|---|
| 2026.08.07 | ₩4,037 | ₩4,131 | ₩3,085 | ₩3,206 | -20.60% | 1477.4만 |
|---|
| 2026.08.06 | ₩7,498 | ₩8,048 | ₩7,498 | ₩7,967 | +6.26% | 59.1만 |
|---|
| 2026.08.05 | ₩7,363 | ₩7,562 | ₩7,095 | ₩7,484 | +1.64% | 17.5만 |
|---|
| 2026.08.04 | ₩7,377 | ₩7,477 | ₩7,317 | ₩7,363 | -0.18% | 13.5만 |
|---|
| 2026.08.03 | ₩7,028 | ₩7,498 | ₩7,028 | ₩7,377 | +4.96% | 12.9만 |
|---|
| 2026.07.31 | ₩7,189 | ₩7,189 | ₩6,745 | ₩6,941 | -3.45% | 9.5만 |
|---|
| 2026.07.30 | ₩6,974 | ₩7,229 | ₩6,612 | ₩7,216 | +3.46% | 26.9만 |
|---|
| 2026.07.29 | ₩6,679 | ₩6,887 | ₩6,518 | ₩6,639 | -0.60% | 15.4만 |
|---|
| 2026.07.28 | ₩6,653 | ₩6,907 | ₩6,545 | ₩6,639 | -0.20% | 15.4만 |
|---|
| 2026.07.27 | ₩6,451 | ₩6,706 | ₩6,371 | ₩6,545 | +1.46% | 24.8만 |
|---|
| 2026.07.24 | ₩6,639 | ₩6,693 | ₩6,304 | ₩6,358 | -4.24% | 19.7만 |
|---|
| 2026.07.23 | ₩6,760 | ₩6,831 | ₩6,525 | ₩6,559 | -2.98% | 18.8만 |
|---|
| 2026.07.22 | ₩6,626 | ₩6,840 | ₩6,518 | ₩6,827 | +3.04% | 10.3만 |
|---|
| 2026.07.21 | ₩6,371 | ₩6,746 | ₩6,277 | ₩6,666 | +4.63% | 31.1만 |
|---|
| 2026.07.20 | ₩6,612 | ₩6,666 | ₩6,223 | ₩6,398 | -3.25% | 34.8만 |
|---|
| 2026.07.17 | ₩7,176 | ₩7,270 | ₩6,586 | ₩6,586 | -8.22% | 27.6만 |
|---|
| 2026.07.16 | ₩7,068 | ₩7,913 | ₩7,068 | ₩7,229 | +2.28% | 68.6만 |
|---|
| 2026.07.15 | ₩6,988 | ₩7,135 | ₩6,840 | ₩7,068 | +1.15% | 10.7만 |
|---|
| 2026.07.14 | ₩7,243 | ₩7,270 | ₩6,820 | ₩6,921 | -4.44% | 22.1만 |
|---|
| 2026.07.13 | ₩7,270 | ₩7,524 | ₩7,243 | ₩7,283 | +0.18% | 22.5만 |
|---|
| 2026.07.10 | ₩6,934 | ₩7,296 | ₩6,921 | ₩7,283 | +5.03% | 14.1만 |
|---|
| 2026.07.09 | ₩7,015 | ₩7,182 | ₩6,746 | ₩6,974 | -0.57% | 20.3만 |
|---|
| 2026.07.08 | ₩7,565 | ₩7,617 | ₩6,961 | ₩7,068 | -6.56% | 22.4만 |
|---|
| 2026.07.07 | ₩7,591 | ₩7,954 | ₩7,417 | ₩7,699 | +1.41% | 30.8만 |
|---|
| 2026.07.06 | ₩7,511 | ₩7,672 | ₩7,323 | ₩7,551 | +0.54% | 27.8만 |
|---|
| 2026.07.02 | ₩7,484 | ₩7,712 | ₩7,323 | ₩7,511 | +0.36% | 15만 |
|---|
| 2026.07.01 | ₩6,867 | ₩7,410 | ₩6,740 | ₩7,377 | +7.42% | 33.2만 |
|---|
| 2026.06.30 | ₩7,967 | ₩7,967 | ₩6,773 | ₩6,894 | -13.47% | 41.5만 |
|---|
| 2026.06.29 | ₩7,752 | ₩8,061 | ₩7,444 | ₩7,967 | +2.77% | 34.4만 |
|---|
| 2026.06.26 | ₩7,042 | ₩7,913 | ₩7,042 | ₩7,860 | +11.62% | 79.1만 |
|---|
| 2026.06.25 | ₩6,921 | ₩7,350 | ₩6,910 | ₩7,042 | +1.74% | 19.4만 |
|---|
| 2026.06.24 | ₩6,854 | ₩7,095 | ₩6,807 | ₩6,914 | +0.88% | 34.5만 |
|---|
| 2026.06.23 | ₩6,451 | ₩7,109 | ₩6,451 | ₩6,907 | +7.07% | 31.1만 |
|---|
| 2026.06.22 | ₩6,612 | ₩6,907 | ₩6,384 | ₩6,518 | -1.42% | 43.5만 |
|---|
| 2026.06.18 | ₩6,599 | ₩6,713 | ₩6,505 | ₩6,639 | +0.61% | 29.3만 |
|---|
| 2026.06.17 | ₩6,505 | ₩6,773 | ₩6,478 | ₩6,478 | -0.41% | 24.1만 |
|---|
| 2026.06.16 | ₩6,706 | ₩6,706 | ₩6,398 | ₩6,532 | -2.60% | 10.1만 |
|---|
| 2026.06.15 | ₩6,907 | ₩7,028 | ₩6,599 | ₩6,679 | -3.30% | 9만 |
|---|
| 2026.06.12 | ₩6,586 | ₩6,760 | ₩6,451 | ₩6,746 | +2.44% | 26.4만 |
|---|
| 2026.06.11 | ₩6,478 | ₩6,948 | ₩6,398 | ₩6,559 | +1.24% | 47.5만 |
|---|
| 2026.06.10 | ₩6,961 | ₩7,001 | ₩6,465 | ₩6,478 | -6.94% | 44.6만 |
|---|
| 2026.06.09 | ₩7,042 | ₩7,256 | ₩6,472 | ₩6,974 | -0.95% | 40.2만 |
|---|
| 2026.06.08 | ₩7,283 | ₩7,457 | ₩7,149 | ₩7,243 | -0.55% | 24.2만 |
|---|
| 2026.06.05 | ₩7,873 | ₩7,980 | ₩7,149 | ₩7,216 | -8.35% | 23.5만 |
|---|
| 2026.06.04 | ₩7,283 | ₩7,900 | ₩7,166 | ₩7,887 | +8.29% | 31만 |
|---|
| 2026.06.03 | ₩7,337 | ₩7,484 | ₩7,149 | ₩7,229 | -1.46% | 28.4만 |
|---|
| 2026.06.02 | ₩7,229 | ₩7,390 | ₩7,122 | ₩7,283 | +0.74% | 23.8만 |
|---|
| 2026.06.01 | ₩7,310 | ₩7,719 | ₩7,203 | ₩7,283 | -0.37% | 26.3만 |
|---|
| 2026.05.29 | ₩7,538 | ₩7,739 | ₩7,404 | ₩7,484 | -0.71% | 16.3만 |
|---|
| 2026.05.28 | ₩7,739 | ₩7,927 | ₩7,363 | ₩7,551 | -2.43% | 33.2만 |
|---|
| 2026.05.27 | ₩8,048 | ₩8,356 | ₩7,739 | ₩7,752 | -3.67% | 19만 |
|---|
| 2026.05.26 | ₩8,115 | ₩8,351 | ₩7,873 | ₩8,155 | +0.50% | 12.4만 |
|---|
| 2026.05.22 | ₩8,222 | ₩8,624 | ₩8,168 | ₩8,195 | -0.33% | 24.6만 |
|---|
| 2026.05.21 | ₩8,101 | ₩8,383 | ₩7,980 | ₩8,141 | +0.50% | 22.3만 |
|---|
| 2026.05.20 | ₩8,074 | ₩8,436 | ₩7,779 | ₩8,128 | +0.66% | 25.3만 |
|---|
| 2026.05.19 | ₩7,846 | ₩8,168 | ₩7,645 | ₩8,061 | +2.74% | 29.6만 |
|---|
| 2026.05.18 | ₩8,061 | ₩8,398 | ₩7,697 | ₩7,967 | -1.16% | 54.3만 |
|---|
| 2026.05.15 | ₩7,645 | ₩8,329 | ₩7,578 | ₩8,034 | +5.09% | 107.5만 |
|---|
| 2026.05.14 | ₩7,042 | ₩8,302 | ₩6,988 | ₩7,699 | +9.33% | 103.8만 |
|---|
| 2026.05.13 | ₩7,068 | ₩7,591 | ₩6,706 | ₩7,001 | -0.95% | 66.4만 |
|---|
| 2026.05.12 | ₩8,946 | ₩9,000 | ₩6,988 | ₩7,068 | -20.99% | 86.4만 |
|---|
| 2026.05.11 | ₩9,281 | ₩9,697 | ₩9,053 | ₩9,281 | 0.00% | 36.1만 |
|---|
| 2026.05.08 | ₩9,684 | ₩9,697 | ₩8,973 | ₩9,161 | -5.40% | 20만 |
|---|
| 2026.05.07 | ₩9,577 | ₩9,872 | ₩9,472 | ₩9,818 | +2.52% | 16.3만 |
|---|
| 2026.05.06 | ₩10,113 | ₩10,301 | ₩9,389 | ₩9,483 | -6.23% | 27.9만 |
|---|
| 2026.05.05 | ₩10,609 | ₩10,623 | ₩9,925 | ₩10,059 | -5.18% | 16.1만 |
|---|
| 2026.05.04 | ₩10,676 | ₩10,918 | ₩10,361 | ₩10,455 | -2.07% | 15.3만 |
|---|
| 2026.05.01 | ₩10,126 | ₩10,810 | ₩9,952 | ₩10,690 | +5.56% | 34.7만 |
|---|
| 2026.04.30 | ₩9,188 | ₩10,167 | ₩8,745 | ₩10,073 | +9.64% | 25.7만 |
|---|
| 2026.04.29 | ₩9,992 | ₩9,992 | ₩9,181 | ₩9,214 | -7.79% | 24.9만 |
|---|
| 2026.04.28 | ₩10,193 | ₩10,442 | ₩9,992 | ₩10,033 | -1.58% | 14.6만 |
|---|
| 2026.04.27 | ₩10,341 | ₩10,703 | ₩10,234 | ₩10,261 | -0.78% | 9.7만 |
|---|
| 2026.04.24 | ₩10,287 | ₩10,522 | ₩9,972 | ₩10,354 | +0.65% | 14.7만 |
|---|
| 2026.04.23 | ₩10,985 | ₩10,985 | ₩10,073 | ₩10,247 | -6.72% | 23.4만 |
|---|
| 2026.04.22 | ₩10,261 | ₩10,797 | ₩9,811 | ₩10,703 | +4.31% | 28.9만 |
|---|
| 2026.04.21 | ₩9,778 | ₩10,515 | ₩9,389 | ₩10,193 | +4.25% | 55.7만 |
|---|
| 2026.04.20 | ₩9,818 | ₩9,992 | ₩9,644 | ₩9,711 | -1.09% | 31.7만 |
|---|
| 2026.04.17 | ₩9,952 | ₩10,368 | ₩9,711 | ₩9,872 | -0.81% | 44.3만 |
|---|
| 2026.04.16 | ₩9,992 | ₩10,372 | ₩9,805 | ₩9,872 | -1.21% | 25.4만 |
|---|
| 2026.04.15 | ₩10,341 | ₩10,435 | ₩9,737 | ₩10,033 | -2.98% | 21.1만 |
|---|
| 2026.04.14 | ₩10,636 | ₩11,374 | ₩10,314 | ₩10,354 | -2.65% | 37.2만 |
|---|
| 2026.04.13 | ₩9,724 | ₩10,603 | ₩9,469 | ₩10,475 | +7.72% | 32.7만 |
|---|
| 2026.04.10 | ₩10,046 | ₩10,046 | ₩8,913 | ₩9,597 | -4.47% | 49.2만 |
|---|
| 2026.04.09 | ₩10,408 | ₩10,562 | ₩9,429 | ₩10,033 | -3.61% | 32만 |
|---|
| 2026.04.08 | ₩11,334 | ₩11,776 | ₩10,247 | ₩10,502 | -7.34% | 29.1만 |
|---|
| 2026.04.07 | ₩11,991 | ₩12,091 | ₩11,132 | ₩11,226 | -6.38% | 16.5만 |
|---|
| 2026.04.06 | ₩12,085 | ₩12,380 | ₩11,776 | ₩12,138 | +0.44% | 9.2만 |
|---|
| 2026.04.02 | ₩11,964 | ₩12,212 | ₩11,615 | ₩12,085 | +1.01% | 13.5만 |
|---|
| 2026.04.01 | ₩12,742 | ₩13,084 | ₩11,863 | ₩12,205 | -4.21% | 29만 |
|---|
| 2026.03.31 | ₩11,857 | ₩13,024 | ₩11,857 | ₩12,688 | +7.01% | 15.4만 |
|---|
| 2026.03.30 | ₩11,843 | ₩12,031 | ₩11,360 | ₩11,883 | +0.34% | 36.4만 |
|---|
| 2026.03.27 | ₩12,353 | ₩12,586 | ₩11,816 | ₩11,951 | -3.26% | 17.7만 |
|---|
| 2026.03.26 | ₩12,407 | ₩13,198 | ₩12,166 | ₩12,447 | +0.32% | 14.7만 |
|---|
| 2026.03.25 | ₩11,521 | ₩12,715 | ₩11,374 | ₩12,581 | +9.20% | 25.1만 |
|---|
| 2026.03.24 | ₩11,173 | ₩11,508 | ₩10,911 | ₩11,414 | +2.16% | 17.8만 |
|---|
| 2026.03.23 | ₩11,655 | ₩12,058 | ₩11,199 | ₩11,293 | -3.11% | 41.2만 |
|---|
| 2026.03.20 | ₩11,495 | ₩11,883 | ₩11,085 | ₩11,655 | +1.40% | 23.6만 |
|---|
| 2026.03.19 | ₩11,199 | ₩12,125 | ₩11,199 | ₩11,575 | +3.35% | 23만 |
|---|
| 2026.03.18 | ₩11,079 | ₩11,560 | ₩10,790 | ₩11,401 | +2.91% | 20.5만 |
|---|
| 2026.03.17 | ₩10,502 | ₩11,266 | ₩10,100 | ₩11,173 | +6.39% | 18.4만 |
|---|
| 2026.03.16 | ₩10,314 | ₩10,663 | ₩10,019 | ₩10,556 | +2.34% | 11만 |
|---|
| 2026.03.13 | ₩9,912 | ₩10,663 | ₩9,523 | ₩10,100 | +1.89% | 23.9만 |
|---|
| 2026.03.12 | ₩10,381 | ₩10,448 | ₩9,939 | ₩9,979 | -3.88% | 14.3만 |
|---|
| 2026.03.11 | ₩9,952 | ₩10,596 | ₩9,825 | ₩10,502 | +5.53% | 14.1만 |
|---|
| 2026.03.10 | ₩10,448 | ₩10,462 | ₩9,939 | ₩10,019 | -4.11% | 25.3만 |
|---|
| 2026.03.09 | ₩10,904 | ₩11,025 | ₩10,299 | ₩10,542 | -3.32% | 24.3만 |
|---|
| 2026.03.06 | ₩10,985 | ₩11,280 | ₩10,797 | ₩11,065 | +0.73% | 19.6만 |
|---|
| 2026.03.05 | ₩11,186 | ₩11,387 | ₩10,801 | ₩11,226 | +0.36% | 19.4만 |
|---|
| 2026.03.04 | ₩10,971 | ₩11,655 | ₩10,735 | ₩11,387 | +3.79% | 18.9만 |
|---|
| 2026.03.03 | ₩10,743 | ₩11,199 | ₩10,395 | ₩10,971 | +2.12% | 21.9만 |
|---|
| 2026.03.02 | ₩10,596 | ₩11,401 | ₩10,395 | ₩11,025 | +4.05% | 58.5만 |
|---|
| 2026.02.27 | ₩10,757 | ₩11,139 | ₩10,656 | ₩10,945 | +1.75% | 46.3만 |
|---|
| 2026.02.26 | ₩10,247 | ₩10,931 | ₩9,845 | ₩10,810 | +5.50% | 73만 |
|---|
| 2026.02.25 | ₩9,805 | ₩10,314 | ₩9,563 | ₩10,261 | +4.65% | 59만 |
|---|
| 2026.02.24 | ₩9,067 | ₩10,207 | ₩9,067 | ₩9,711 | +7.10% | 70.6만 |
|---|
| 2026.02.23 | ₩8,638 | ₩9,684 | ₩8,611 | ₩9,107 | +5.43% | 107.2만 |
|---|
| 2026.02.20 | ₩7,055 | ₩8,698 | ₩7,001 | ₩8,195 | +16.16% | 95.1만 |
|---|
| 2026.02.19 | ₩6,746 | ₩7,176 | ₩6,465 | ₩7,082 | +4.97% | 61.7만 |
|---|
| 2026.02.18 | ₩6,411 | ₩6,624 | ₩5,942 | ₩6,505 | +1.46% | 42.7만 |
|---|
| 2026.02.17 | ₩6,612 | ₩6,693 | ₩5,861 | ₩6,358 | -3.85% | 47.6만 |
|---|
| 2026.02.13 | ₩7,511 | ₩7,605 | ₩6,324 | ₩6,639 | -11.61% | 70.2만 |
|---|
| 2026.02.12 | ₩8,195 | ₩8,343 | ₩7,598 | ₩7,632 | -6.87% | 20.3만 |
|---|
| 2026.02.11 | ₩8,946 | ₩8,946 | ₩8,061 | ₩8,155 | -8.85% | 21.9만 |
|---|
| 2026.02.10 | ₩8,852 | ₩9,429 | ₩8,745 | ₩8,973 | +1.36% | 20.9만 |
|---|
| 2026.02.09 | ₩8,732 | ₩8,812 | ₩8,410 | ₩8,785 | +0.61% | 14.2만 |
|---|
| 2026.02.06 | ₩8,973 | ₩9,147 | ₩8,638 | ₩8,785 | -2.09% | 22.5만 |
|---|
| 2026.02.05 | ₩8,919 | ₩9,308 | ₩8,732 | ₩8,906 | -0.15% | 22.3만 |
|---|
| 2026.02.04 | ₩9,349 | ₩9,355 | ₩8,530 | ₩9,013 | -3.59% | 29.6만 |
|---|
| 2026.02.03 | ₩9,523 | ₩9,737 | ₩9,000 | ₩9,335 | -1.97% | 17.6만 |
|---|
| 2026.02.02 | ₩9,134 | ₩9,952 | ₩8,836 | ₩9,550 | +4.55% | 58.3만 |
|---|
| 2026.01.30 | ₩9,536 | ₩9,577 | ₩9,000 | ₩9,188 | -3.66% | 26.4만 |
|---|
| 2026.01.29 | ₩9,590 | ₩9,791 | ₩9,201 | ₩9,402 | -1.96% | 33.2만 |
|---|
| 2026.01.28 | ₩10,180 | ₩10,463 | ₩9,523 | ₩9,603 | -5.67% | 23.4만 |
|---|
| 2026.01.27 | ₩9,831 | ₩10,193 | ₩9,335 | ₩10,113 | +2.86% | 37.6만 |
|---|
| 2026.01.26 | ₩9,805 | ₩10,515 | ₩9,644 | ₩9,831 | +0.27% | 67.7만 |
|---|
| 2026.01.23 | ₩8,785 | ₩10,515 | ₩8,664 | ₩9,805 | +11.60% | 97.6만 |
|---|
| 2026.01.22 | ₩8,061 | ₩9,080 | ₩7,860 | ₩8,799 | +9.15% | 64.6만 |
|---|
| 2026.01.21 | ₩7,524 | ₩8,368 | ₩7,477 | ₩8,101 | +7.66% | 47.9만 |
|---|
| 2026.01.20 | ₩6,921 | ₩7,578 | ₩6,854 | ₩7,498 | +8.33% | 49.4만 |
|---|
| 2026.01.16 | ₩7,377 | ₩8,034 | ₩6,921 | ₩6,988 | -5.27% | 40.9만 |
|---|
| 2026.01.15 | ₩8,168 | ₩8,168 | ₩7,296 | ₩7,337 | -10.18% | 37.8만 |
|---|
| 2026.01.14 | ₩8,155 | ₩8,155 | ₩7,156 | ₩8,115 | -0.49% | 48.1만 |
|---|
| 2026.01.13 | ₩9,737 | ₩10,193 | ₩8,085 | ₩8,195 | -15.84% | 47만 |
|---|
| 2026.01.12 | ₩10,810 | ₩10,926 | ₩9,335 | ₩9,805 | -9.31% | 32.3만 |
|---|
| 2026.01.09 | ₩11,401 | ₩11,602 | ₩10,784 | ₩10,878 | -4.59% | 15.9만 |
|---|
| 2026.01.08 | ₩11,132 | ₩11,602 | ₩11,119 | ₩11,334 | +1.81% | 19.8만 |
|---|
| 2026.01.07 | ₩10,650 | ₩11,220 | ₩10,502 | ₩11,025 | +3.53% | 19.5만 |
|---|
| 2026.01.06 | ₩10,180 | ₩10,676 | ₩10,066 | ₩10,623 | +4.35% | 21.4만 |
|---|
| 2026.01.05 | ₩9,523 | ₩10,462 | ₩9,442 | ₩10,287 | +8.03% | 27.6만 |
|---|
| 2026.01.02 | ₩9,590 | ₩9,838 | ₩9,375 | ₩9,523 | -0.70% | 16.3만 |
|---|
| 2025.12.31 | ₩9,590 | ₩9,778 | ₩9,362 | ₩9,523 | -0.70% | 16.9만 |
|---|
| 2025.12.30 | ₩9,697 | ₩9,885 | ₩9,630 | ₩9,630 | -0.69% | 9.8만 |
|---|
| 2025.12.29 | ₩9,912 | ₩10,140 | ₩9,382 | ₩9,684 | -2.30% | 34만 |
|---|
| 2025.12.26 | ₩10,220 | ₩10,381 | ₩9,898 | ₩9,952 | -2.62% | 17.8만 |
|---|
| 2025.12.24 | ₩10,234 | ₩10,623 | ₩10,046 | ₩10,301 | +0.66% | 15.7만 |
|---|
| 2025.12.23 | ₩10,381 | ₩10,448 | ₩10,006 | ₩10,207 | -1.68% | 15.3만 |
|---|
| 2025.12.22 | ₩10,462 | ₩10,596 | ₩9,577 | ₩10,489 | +0.26% | 38.3만 |
|---|
| 2025.12.19 | ₩10,623 | ₩10,945 | ₩10,422 | ₩10,770 | +1.39% | 24.2만 |
|---|
| 2025.12.18 | ₩10,851 | ₩11,313 | ₩10,515 | ₩10,623 | -2.10% | 24.2만 |
|---|
| 2025.12.17 | ₩11,159 | ₩11,240 | ₩10,663 | ₩10,703 | -4.09% | 11.4만 |
|---|
| 2025.12.16 | ₩10,971 | ₩11,307 | ₩10,971 | ₩11,159 | +1.71% | 11.7만 |
|---|
| 2025.12.15 | ₩11,441 | ₩12,420 | ₩10,824 | ₩10,965 | -4.16% | 13.8만 |
|---|
| 2025.12.12 | ₩11,320 | ₩11,602 | ₩10,918 | ₩11,334 | +0.12% | 15.5만 |
|---|
| 2025.12.11 | ₩11,374 | ₩11,977 | ₩11,152 | ₩11,293 | -0.71% | 15.5만 |
|---|
| 2025.12.10 | ₩11,293 | ₩11,642 | ₩11,038 | ₩11,320 | +0.24% | 19.5만 |
|---|
| 2025.12.09 | ₩12,071 | ₩12,286 | ₩11,240 | ₩11,280 | -6.56% | 17.2만 |
|---|
| 2025.12.08 | ₩12,259 | ₩12,299 | ₩11,897 | ₩12,085 | -1.42% | 9.6만 |
|---|
| 2025.12.05 | ₩12,527 | ₩12,782 | ₩12,047 | ₩12,138 | -3.10% | 14.3만 |
|---|
| 2025.12.04 | ₩12,313 | ₩12,916 | ₩12,313 | ₩12,541 | +1.85% | 11.4만 |
|---|
| 2025.12.03 | ₩12,071 | ₩12,554 | ₩11,870 | ₩12,420 | +2.89% | 13.1만 |
|---|
| 2025.12.02 | ₩12,635 | ₩13,292 | ₩11,830 | ₩12,018 | -4.88% | 14.1만 |
|---|
| 2025.12.01 | ₩13,077 | ₩13,284 | ₩12,474 | ₩12,608 | -3.59% | 13.2만 |
|---|
| 2025.11.28 | ₩13,413 | ₩13,466 | ₩13,084 | ₩13,158 | -1.90% | 7.8만 |
|---|
| 2025.11.26 | ₩13,372 | ₩13,714 | ₩13,144 | ₩13,184 | -1.40% | 13.4만 |
|---|
| 2025.11.25 | ₩13,252 | ₩13,788 | ₩13,158 | ₩13,399 | +1.11% | 16.3만 |
|---|
| 2025.11.24 | ₩13,225 | ₩13,614 | ₩13,124 | ₩13,198 | -0.20% | 17.9만 |
|---|
| 2025.11.21 | ₩11,709 | ₩13,413 | ₩11,226 | ₩13,211 | +12.83% | 32.4만 |
|---|
| 2025.11.20 | ₩12,500 | ₩13,037 | ₩11,602 | ₩11,803 | -5.58% | 31만 |
|---|
| 2025.11.19 | ₩12,407 | ₩12,675 | ₩11,682 | ₩12,272 | -1.08% | 32.2만 |
|---|
| 2025.11.18 | ₩12,192 | ₩12,648 | ₩11,857 | ₩12,407 | +1.76% | 36.2만 |
|---|
| 2025.11.17 | ₩12,514 | ₩12,842 | ₩11,957 | ₩12,460 | -0.43% | 49.6만 |
|---|
| 2025.11.14 | ₩11,723 | ₩12,628 | ₩11,535 | ₩12,433 | +6.06% | 25.7만 |
|---|
| 2025.11.13 | ₩12,635 | ₩12,782 | ₩11,266 | ₩11,951 | -5.41% | 38.2만 |
|---|
| 2025.11.12 | ₩13,131 | ₩13,466 | ₩12,688 | ₩12,769 | -2.76% | 15.1만 |
|---|
| 2025.11.11 | ₩12,889 | ₩13,413 | ₩12,755 | ₩13,198 | +2.39% | 24만 |
|---|
| 2025.11.10 | ₩13,225 | ₩13,413 | ₩12,789 | ₩12,970 | -1.93% | 23.5만 |
|---|
| 2025.11.07 | ₩13,480 | ₩13,788 | ₩12,071 | ₩13,024 | -3.38% | 37.2만 |
|---|
| 2025.11.06 | ₩14,257 | ₩14,257 | ₩12,541 | ₩13,480 | -5.46% | 56.7만 |
|---|
| 2025.11.05 | ₩13,386 | ₩13,641 | ₩13,037 | ₩13,131 | -1.90% | 22.8만 |
|---|
| 2025.11.04 | ₩13,654 | ₩14,110 | ₩13,117 | ₩13,399 | -1.87% | 21.9만 |
|---|
| 2025.11.03 | ₩13,869 | ₩15,156 | ₩13,708 | ₩13,895 | +0.19% | 32.8만 |
|---|
| 2025.10.31 | ₩14,257 | ₩14,284 | ₩13,544 | ₩13,667 | -4.14% | 16.4만 |
|---|
| 2025.10.30 | ₩14,351 | ₩14,673 | ₩13,667 | ₩14,271 | -0.56% | 14.2만 |
|---|
| 2025.10.29 | ₩14,351 | ₩14,915 | ₩13,922 | ₩14,499 | +1.03% | 23.1만 |
|---|
| 2025.10.28 | ₩13,815 | ₩14,412 | ₩13,801 | ₩14,378 | +4.08% | 22.6만 |
|---|
| 2025.10.27 | ₩14,083 | ₩14,083 | ₩13,627 | ₩13,882 | -1.43% | 12.5만 |
|---|
| 2025.10.24 | ₩13,775 | ₩14,070 | ₩13,453 | ₩14,016 | +1.75% | 22.1만 |
|---|
| 2025.10.23 | ₩13,359 | ₩13,600 | ₩13,178 | ₩13,520 | +1.20% | 13.5만 |
|---|
| 2025.10.22 | ₩13,506 | ₩13,506 | ₩13,024 | ₩13,319 | -1.39% | 10.8만 |
|---|
| 2025.10.21 | ₩13,533 | ₩13,600 | ₩13,332 | ₩13,506 | -0.20% | 12.5만 |
|---|
| 2025.10.20 | ₩13,332 | ₩13,667 | ₩13,238 | ₩13,533 | +1.51% | 16.8만 |
|---|
| 2025.10.17 | ₩12,621 | ₩13,573 | ₩12,621 | ₩13,345 | +5.74% | 30.8만 |
|---|
| 2025.10.16 | ₩12,983 | ₩14,070 | ₩12,554 | ₩12,755 | -1.76% | 30.6만 |
|---|
| 2025.10.15 | ₩12,554 | ₩13,024 | ₩12,339 | ₩12,903 | +2.78% | 21.8만 |
|---|
| 2025.10.14 | ₩12,004 | ₩12,950 | ₩11,655 | ₩12,474 | +3.91% | 26.1만 |
|---|
| 2025.10.13 | ₩12,138 | ₩12,541 | ₩11,401 | ₩12,192 | +0.44% | 14.3만 |
|---|
| 2025.10.10 | ₩12,259 | ₩12,357 | ₩11,723 | ₩12,004 | -2.08% | 18만 |
|---|