시장 데이터를 불러오는 중
전체 종목
퍼스펙티브 테라퓨틱스 과거 주가
Perspective Therapeutics, Inc. Common Stock · CATX · NYSE American
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Perspective Therapeutics, Inc. Common Stock · CATX · NYSE American
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,626 | ₩3,693 | ₩3,519 | ₩3,560 | -1.85% | 110.5만 |
| 2026.10.08 | ₩3,252 | ₩3,653 | ₩3,171 | ₩3,626 | +11.52% | 325.4만 |
| 2026.10.07 | ₩3,171 | ₩3,359 | ₩3,105 | ₩3,292 | +3.80% | 128.6만 |
| 2026.10.06 | ₩3,466 | ₩3,479 | ₩3,078 | ₩3,158 | -8.88% | 270.3만 |
| 2026.10.05 | ₩3,680 | ₩3,774 | ₩3,319 | ₩3,439 | -6.55% | 356.1만 |
| 2026.10.02 | ₩3,707 | ₩3,774 | ₩3,600 | ₩3,693 | -0.36% | 262.2만 |
| 2026.10.01 | ₩3,626 | ₩3,720 | ₩3,560 | ₩3,640 | +0.37% | 154.3만 |
| 2026.09.30 | ₩3,533 | ₩3,720 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,680 |
| +4.17% |
| 167만 |
| 2026.09.29 | ₩3,372 | ₩3,506 | ₩3,332 | ₩3,506 | +3.97% | 154.2만 |
|---|
| 2026.09.28 | ₩3,345 | ₩3,453 | ₩3,292 | ₩3,345 | 0.00% | 150.4만 |
|---|
| 2026.09.25 | ₩3,345 | ₩3,386 | ₩3,279 | ₩3,372 | +0.80% | 180.1만 |
|---|
| 2026.09.24 | ₩3,453 | ₩3,466 | ₩3,265 | ₩3,345 | -3.10% | 169.8만 |
|---|
| 2026.09.23 | ₩3,867 | ₩3,907 | ₩3,345 | ₩3,506 | -9.34% | 315.4만 |
|---|
| 2026.09.22 | ₩4,015 | ₩4,041 | ₩3,760 | ₩3,961 | -1.33% | 514.5만 |
|---|
| 2026.09.21 | ₩3,934 | ₩4,055 | ₩3,881 | ₩3,974 | +1.02% | 211만 |
|---|
| 2026.09.18 | ₩3,867 | ₩3,934 | ₩3,707 | ₩3,854 | -0.35% | 1163.3만 |
|---|
| 2026.09.17 | ₩3,693 | ₩3,907 | ₩3,667 | ₩3,854 | +4.35% | 116.8만 |
|---|
| 2026.09.16 | ₩3,653 | ₩3,680 | ₩3,506 | ₩3,613 | -1.10% | 158.2만 |
|---|
| 2026.09.15 | ₩3,854 | ₩3,867 | ₩3,560 | ₩3,653 | -5.21% | 147.2만 |
|---|
| 2026.09.14 | ₩3,760 | ₩3,961 | ₩3,734 | ₩3,907 | +3.91% | 202.1만 |
|---|
| 2026.09.11 | ₩3,707 | ₩3,787 | ₩3,573 | ₩3,760 | +1.44% | 202.5만 |
|---|
| 2026.09.10 | ₩3,961 | ₩4,028 | ₩3,680 | ₩3,707 | -6.42% | 158.3만 |
|---|
| 2026.09.09 | ₩4,108 | ₩4,162 | ₩3,961 | ₩4,001 | -2.61% | 149.9만 |
|---|
| 2026.09.08 | ₩4,175 | ₩4,255 | ₩4,041 | ₩4,175 | 0.00% | 106.1만 |
|---|
| 2026.09.04 | ₩4,108 | ₩4,255 | ₩4,055 | ₩4,189 | +1.95% | 136.5만 |
|---|
| 2026.09.03 | ₩4,135 | ₩4,202 | ₩4,055 | ₩4,175 | +0.97% | 92.9만 |
|---|
| 2026.09.02 | ₩4,148 | ₩4,336 | ₩4,055 | ₩4,148 | 0.00% | 86.5만 |
|---|
| 2026.09.01 | ₩4,229 | ₩4,242 | ₩4,108 | ₩4,148 | -1.90% | 70.4만 |
|---|
| 2026.08.31 | ₩4,162 | ₩4,255 | ₩4,122 | ₩4,229 | +1.61% | 91.1만 |
|---|
| 2026.08.28 | ₩4,229 | ₩4,242 | ₩4,122 | ₩4,162 | -1.58% | 91.3만 |
|---|
| 2026.08.27 | ₩4,215 | ₩4,336 | ₩4,148 | ₩4,255 | +0.95% | 79.8만 |
|---|
| 2026.08.26 | ₩4,389 | ₩4,416 | ₩4,202 | ₩4,229 | -3.66% | 79.8만 |
|---|
| 2026.08.25 | ₩4,309 | ₩4,456 | ₩4,282 | ₩4,403 | +2.17% | 77.4만 |
|---|
| 2026.08.24 | ₩4,443 | ₩4,510 | ₩4,189 | ₩4,269 | -3.92% | 67.9만 |
|---|
| 2026.08.21 | ₩4,349 | ₩4,603 | ₩4,309 | ₩4,416 | +1.54% | 113.5만 |
|---|
| 2026.08.20 | ₩4,630 | ₩4,764 | ₩4,255 | ₩4,296 | -7.23% | 118.1만 |
|---|
| 2026.08.19 | ₩4,429 | ₩4,684 | ₩4,416 | ₩4,657 | +5.14% | 175.2만 |
|---|
| 2026.08.18 | ₩4,296 | ₩4,349 | ₩4,189 | ₩4,296 | 0.00% | 75.8만 |
|---|
| 2026.08.17 | ₩4,296 | ₩4,429 | ₩4,269 | ₩4,309 | +0.31% | 116.8만 |
|---|
| 2026.08.14 | ₩4,135 | ₩4,322 | ₩4,055 | ₩4,282 | +3.56% | 100만 |
|---|
| 2026.08.13 | ₩4,362 | ₩4,389 | ₩4,135 | ₩4,148 | -4.91% | 131.9만 |
|---|
| 2026.08.12 | ₩4,255 | ₩4,389 | ₩4,162 | ₩4,362 | +2.52% | 118.6만 |
|---|
| 2026.08.11 | ₩4,081 | ₩4,349 | ₩4,001 | ₩4,255 | +4.26% | 180.4만 |
|---|
| 2026.08.10 | ₩4,015 | ₩4,095 | ₩3,934 | ₩4,015 | 0.00% | 91.6만 |
|---|
| 2026.08.07 | ₩4,055 | ₩4,095 | ₩3,934 | ₩4,015 | -0.99% | 104.6만 |
|---|
| 2026.08.06 | ₩3,974 | ₩4,095 | ₩3,934 | ₩3,974 | 0.00% | 50.3만 |
|---|
| 2026.08.05 | ₩4,015 | ₩4,229 | ₩3,907 | ₩3,934 | -2.00% | 170.6만 |
|---|
| 2026.08.04 | ₩4,028 | ₩4,175 | ₩3,988 | ₩4,015 | -0.33% | 229.2만 |
|---|
| 2026.08.03 | ₩3,907 | ₩4,055 | ₩3,827 | ₩4,028 | +3.08% | 87.2만 |
|---|
| 2026.07.31 | ₩4,015 | ₩4,068 | ₩3,787 | ₩3,894 | -3.00% | 82.8만 |
|---|
| 2026.07.30 | ₩3,867 | ₩4,015 | ₩3,841 | ₩4,001 | +3.46% | 62.2만 |
|---|
| 2026.07.29 | ₩3,841 | ₩3,921 | ₩3,707 | ₩3,841 | 0.00% | 103.8만 |
|---|
| 2026.07.28 | ₩3,760 | ₩3,867 | ₩3,600 | ₩3,841 | +2.14% | 100만 |
|---|
| 2026.07.27 | ₩3,948 | ₩4,041 | ₩3,774 | ₩3,774 | -4.41% | 81.2만 |
|---|
| 2026.07.24 | ₩3,974 | ₩4,015 | ₩3,881 | ₩3,894 | -2.02% | 67.1만 |
|---|
| 2026.07.23 | ₩3,934 | ₩3,988 | ₩3,814 | ₩3,948 | +0.34% | 58.3만 |
|---|
| 2026.07.22 | ₩3,961 | ₩4,055 | ₩3,894 | ₩3,974 | +0.34% | 115.2만 |
|---|
| 2026.07.21 | ₩3,948 | ₩4,041 | ₩3,907 | ₩3,988 | +1.02% | 87.4만 |
|---|
| 2026.07.20 | ₩4,001 | ₩4,055 | ₩3,854 | ₩3,907 | -2.34% | 91.6만 |
|---|
| 2026.07.17 | ₩3,921 | ₩4,028 | ₩3,854 | ₩4,001 | +2.05% | 100.3만 |
|---|
| 2026.07.16 | ₩4,242 | ₩4,282 | ₩3,894 | ₩3,948 | -6.94% | 147.9만 |
|---|
| 2026.07.15 | ₩4,122 | ₩4,322 | ₩4,028 | ₩4,309 | +4.55% | 148.2만 |
|---|
| 2026.07.14 | ₩4,135 | ₩4,215 | ₩3,934 | ₩4,081 | -1.29% | 281만 |
|---|
| 2026.07.13 | ₩3,974 | ₩4,162 | ₩3,774 | ₩4,135 | +4.04% | 384.9만 |
|---|
| 2026.07.10 | ₩4,255 | ₩4,269 | ₩3,881 | ₩4,028 | -5.35% | 281.4만 |
|---|
| 2026.07.09 | ₩4,536 | ₩4,590 | ₩4,215 | ₩4,242 | -6.49% | 314.1만 |
|---|
| 2026.07.08 | ₩4,523 | ₩4,710 | ₩4,456 | ₩4,536 | +0.30% | 211.5만 |
|---|
| 2026.07.07 | ₩4,898 | ₩4,951 | ₩4,510 | ₩4,577 | -6.56% | 188만 |
|---|
| 2026.07.06 | ₩4,844 | ₩5,045 | ₩4,777 | ₩4,831 | -0.28% | 134.6만 |
|---|
| 2026.07.02 | ₩4,684 | ₩5,058 | ₩4,630 | ₩4,858 | +3.71% | 159.1만 |
|---|
| 2026.07.01 | ₩4,577 | ₩4,817 | ₩4,577 | ₩4,630 | +1.17% | 172.2만 |
|---|
| 2026.06.30 | ₩4,804 | ₩4,938 | ₩4,536 | ₩4,563 | -5.01% | 218.1만 |
|---|
| 2026.06.29 | ₩4,081 | ₩4,764 | ₩4,015 | ₩4,751 | +16.39% | 174.8만 |
|---|
| 2026.06.26 | ₩4,015 | ₩4,215 | ₩3,934 | ₩4,068 | +1.33% | 970.1만 |
|---|
| 2026.06.25 | ₩4,015 | ₩4,122 | ₩3,974 | ₩4,015 | 0.00% | 168.5만 |
|---|
| 2026.06.24 | ₩4,015 | ₩4,122 | ₩3,881 | ₩4,015 | 0.00% | 169만 |
|---|
| 2026.06.23 | ₩4,001 | ₩4,215 | ₩4,001 | ₩4,015 | +0.33% | 136.4만 |
|---|
| 2026.06.22 | ₩4,015 | ₩4,175 | ₩3,948 | ₩4,081 | +1.67% | 235만 |
|---|
| 2026.06.18 | ₩4,041 | ₩4,189 | ₩3,921 | ₩3,948 | -2.32% | 766.4만 |
|---|
| 2026.06.17 | ₩3,948 | ₩4,108 | ₩3,934 | ₩3,988 | +1.02% | 204.7만 |
|---|
| 2026.06.16 | ₩3,974 | ₩4,015 | ₩3,894 | ₩3,921 | -1.35% | 76.6만 |
|---|
| 2026.06.15 | ₩4,015 | ₩4,189 | ₩3,841 | ₩3,934 | -2.00% | 175.8만 |
|---|
| 2026.06.12 | ₩3,934 | ₩4,041 | ₩3,934 | ₩3,948 | +0.34% | 102.7만 |
|---|
| 2026.06.11 | ₩4,015 | ₩4,068 | ₩3,907 | ₩3,974 | -1.00% | 105.3만 |
|---|
| 2026.06.10 | ₩3,988 | ₩4,095 | ₩3,894 | ₩3,948 | -1.01% | 114.1만 |
|---|
| 2026.06.09 | ₩3,961 | ₩4,068 | ₩3,814 | ₩4,015 | +1.35% | 149.1만 |
|---|
| 2026.06.08 | ₩4,148 | ₩4,189 | ₩3,881 | ₩3,921 | -5.48% | 126.3만 |
|---|
| 2026.06.05 | ₩4,349 | ₩4,403 | ₩4,028 | ₩4,055 | -6.77% | 185.9만 |
|---|
| 2026.06.04 | ₩4,751 | ₩4,858 | ₩4,229 | ₩4,349 | -8.45% | 363만 |
|---|
| 2026.06.03 | ₩4,817 | ₩4,938 | ₩4,724 | ₩4,764 | -1.11% | 98.2만 |
|---|
| 2026.06.02 | ₩4,871 | ₩4,965 | ₩4,764 | ₩4,817 | -1.10% | 100.6만 |
|---|
| 2026.06.01 | ₩5,232 | ₩5,433 | ₩4,884 | ₩4,898 | -6.39% | 147.9만 |
|---|
| 2026.05.29 | ₩5,433 | ₩5,553 | ₩5,219 | ₩5,272 | -2.96% | 89.4만 |
|---|
| 2026.05.28 | ₩5,540 | ₩5,674 | ₩5,379 | ₩5,420 | -2.17% | 125.5만 |
|---|
| 2026.05.27 | ₩5,567 | ₩5,808 | ₩5,513 | ₩5,567 | 0.00% | 102.9만 |
|---|
| 2026.05.26 | ₩5,393 | ₩5,647 | ₩5,259 | ₩5,567 | +3.23% | 152.2만 |
|---|
| 2026.05.22 | ₩5,259 | ₩5,500 | ₩5,232 | ₩5,326 | +1.27% | 171.7만 |
|---|
| 2026.05.21 | ₩4,951 | ₩5,313 | ₩4,898 | ₩5,179 | +4.59% | 91.9만 |
|---|
| 2026.05.20 | ₩4,871 | ₩5,098 | ₩4,858 | ₩5,045 | +3.57% | 82.6만 |
|---|
| 2026.05.19 | ₩4,978 | ₩5,018 | ₩4,804 | ₩4,858 | -2.42% | 88.2만 |
|---|
| 2026.05.18 | ₩5,112 | ₩5,179 | ₩4,925 | ₩5,032 | -1.57% | 111.2만 |
|---|
| 2026.05.15 | ₩5,152 | ₩5,219 | ₩4,898 | ₩5,152 | 0.00% | 88.5만 |
|---|
| 2026.05.14 | ₩5,152 | ₩5,286 | ₩4,965 | ₩5,165 | +0.26% | 84.1만 |
|---|
| 2026.05.13 | ₩5,072 | ₩5,232 | ₩4,938 | ₩5,112 | +0.79% | 97.5만 |
|---|
| 2026.05.12 | ₩5,433 | ₩5,620 | ₩4,925 | ₩5,045 | -7.14% | 132.9만 |
|---|
| 2026.05.11 | ₩5,098 | ₩5,353 | ₩5,058 | ₩5,192 | +1.84% | 113.5만 |
|---|
| 2026.05.08 | ₩4,817 | ₩5,085 | ₩4,791 | ₩5,032 | +4.44% | 79.5만 |
|---|
| 2026.05.07 | ₩5,072 | ₩5,072 | ₩4,710 | ₩4,817 | -5.01% | 377.3만 |
|---|
| 2026.05.06 | ₩4,884 | ₩5,232 | ₩4,777 | ₩5,112 | +4.66% | 159.9만 |
|---|
| 2026.05.05 | ₩5,339 | ₩5,460 | ₩4,817 | ₩4,884 | -8.52% | 297.8만 |
|---|
| 2026.05.04 | ₩5,139 | ₩5,487 | ₩5,098 | ₩5,326 | +3.65% | 212.9만 |
|---|
| 2026.05.01 | ₩5,179 | ₩5,326 | ₩5,125 | ₩5,152 | -0.52% | 100.5만 |
|---|
| 2026.04.30 | ₩5,286 | ₩5,433 | ₩5,165 | ₩5,219 | -1.27% | 111.7만 |
|---|
| 2026.04.29 | ₩5,259 | ₩5,313 | ₩5,045 | ₩5,259 | 0.00% | 123.7만 |
|---|
| 2026.04.28 | ₩5,687 | ₩5,768 | ₩5,272 | ₩5,286 | -7.06% | 199.8만 |
|---|
| 2026.04.27 | ₩6,035 | ₩6,303 | ₩5,567 | ₩5,714 | -5.32% | 144.3만 |
|---|
| 2026.04.24 | ₩6,022 | ₩6,437 | ₩5,982 | ₩6,035 | +0.22% | 143.3만 |
|---|
| 2026.04.23 | ₩6,289 | ₩6,517 | ₩5,942 | ₩6,035 | -4.04% | 239.2만 |
|---|
| 2026.04.22 | ₩6,196 | ₩6,423 | ₩6,049 | ₩6,303 | +1.73% | 209.3만 |
|---|
| 2026.04.21 | ₩6,115 | ₩6,410 | ₩5,821 | ₩6,209 | +1.53% | 114.3만 |
|---|
| 2026.04.20 | ₩6,129 | ₩6,370 | ₩5,768 | ₩6,089 | -0.66% | 203.7만 |
|---|
| 2026.04.17 | ₩5,821 | ₩5,942 | ₩5,607 | ₩5,620 | -3.45% | 115만 |
|---|
| 2026.04.16 | ₩5,821 | ₩5,942 | ₩5,553 | ₩5,701 | -2.07% | 90.8만 |
|---|
| 2026.04.15 | ₩5,687 | ₩5,875 | ₩5,420 | ₩5,861 | +3.06% | 77.1만 |
|---|
| 2026.04.14 | ₩5,875 | ₩5,915 | ₩5,607 | ₩5,687 | -3.19% | 97.7만 |
|---|
| 2026.04.13 | ₩5,955 | ₩6,049 | ₩5,768 | ₩5,821 | -2.25% | 95.4만 |
|---|
| 2026.04.10 | ₩5,995 | ₩6,035 | ₩5,888 | ₩5,982 | -0.22% | 49.8만 |
|---|
| 2026.04.09 | ₩5,834 | ₩6,062 | ₩5,781 | ₩6,008 | +2.98% | 57.5만 |
|---|
| 2026.04.08 | ₩6,062 | ₩6,169 | ₩5,768 | ₩5,848 | -3.53% | 50만 |
|---|
| 2026.04.07 | ₩5,808 | ₩5,915 | ₩5,620 | ₩5,848 | +0.69% | 51.5만 |
|---|
| 2026.04.06 | ₩5,955 | ₩6,129 | ₩5,754 | ₩5,861 | -1.57% | 55.9만 |
|---|
| 2026.04.02 | ₩5,727 | ₩6,102 | ₩5,647 | ₩5,901 | +3.04% | 105.4만 |
|---|
| 2026.04.01 | ₩5,634 | ₩6,022 | ₩5,553 | ₩5,915 | +4.99% | 119.7만 |
|---|
| 2026.03.31 | ₩5,313 | ₩5,741 | ₩5,313 | ₩5,580 | +5.04% | 155만 |
|---|
| 2026.03.30 | ₩5,460 | ₩5,460 | ₩5,098 | ₩5,125 | -6.13% | 89.1만 |
|---|
| 2026.03.27 | ₩5,594 | ₩5,661 | ₩5,393 | ₩5,446 | -2.63% | 91.1만 |
|---|
| 2026.03.26 | ₩5,955 | ₩6,156 | ₩5,553 | ₩5,647 | -5.17% | 76.6만 |
|---|
| 2026.03.25 | ₩5,821 | ₩6,156 | ₩5,821 | ₩6,049 | +3.91% | 90만 |
|---|
| 2026.03.24 | ₩5,594 | ₩5,794 | ₩5,473 | ₩5,741 | +2.63% | 170만 |
|---|
| 2026.03.23 | ₩6,089 | ₩6,089 | ₩5,366 | ₩5,674 | -6.81% | 276.5만 |
|---|
| 2026.03.20 | ₩6,156 | ₩6,397 | ₩5,888 | ₩5,955 | -3.26% | 743.2만 |
|---|
| 2026.03.19 | ₩6,423 | ₩6,584 | ₩5,848 | ₩6,156 | -4.17% | 200.6만 |
|---|
| 2026.03.18 | ₩6,704 | ₩6,731 | ₩6,410 | ₩6,504 | -2.99% | 132.2만 |
|---|
| 2026.03.17 | ₩6,932 | ₩6,985 | ₩6,276 | ₩6,624 | -4.44% | 155.7만 |
|---|
| 2026.03.16 | ₩6,758 | ₩7,213 | ₩6,704 | ₩6,985 | +3.37% | 154.6만 |
|---|
| 2026.03.13 | ₩6,851 | ₩7,012 | ₩6,530 | ₩6,691 | -2.34% | 108.9만 |
|---|
| 2026.03.12 | ₩6,838 | ₩6,945 | ₩6,678 | ₩6,838 | 0.00% | 105.4만 |
|---|
| 2026.03.11 | ₩7,159 | ₩7,347 | ₩6,918 | ₩6,985 | -2.43% | 92.1만 |
|---|
| 2026.03.10 | ₩7,066 | ₩7,775 | ₩7,025 | ₩7,159 | +1.33% | 253.4만 |
|---|
| 2026.03.09 | ₩6,544 | ₩7,066 | ₩6,477 | ₩6,959 | +6.34% | 139.5만 |
|---|
| 2026.03.06 | ₩6,691 | ₩6,758 | ₩6,383 | ₩6,651 | -0.60% | 105.4만 |
|---|
| 2026.03.05 | ₩6,985 | ₩7,199 | ₩6,718 | ₩6,825 | -2.30% | 117.6만 |
|---|
| 2026.03.04 | ₩6,999 | ₩7,360 | ₩6,905 | ₩7,052 | +0.76% | 161.1만 |
|---|
| 2026.03.03 | ₩6,718 | ₩7,173 | ₩6,718 | ₩6,918 | +2.99% | 83.2만 |
|---|
| 2026.03.02 | ₩6,825 | ₩7,320 | ₩6,771 | ₩7,159 | +4.90% | 122.8만 |
|---|
| 2026.02.27 | ₩6,704 | ₩7,266 | ₩6,570 | ₩7,226 | +7.78% | 196.9만 |
|---|
| 2026.02.26 | ₩7,400 | ₩7,400 | ₩6,691 | ₩6,771 | -8.50% | 184.3만 |
|---|
| 2026.02.25 | ₩7,240 | ₩7,467 | ₩7,173 | ₩7,427 | +2.59% | 109.2만 |
|---|
| 2026.02.24 | ₩7,534 | ₩7,828 | ₩7,186 | ₩7,253 | -3.73% | 204.6만 |
|---|
| 2026.02.23 | ₩7,400 | ₩7,895 | ₩7,306 | ₩7,494 | +1.27% | 274.9만 |
|---|
| 2026.02.20 | ₩7,226 | ₩7,748 | ₩7,012 | ₩7,561 | +4.63% | 352.7만 |
|---|
| 2026.02.19 | ₩6,999 | ₩7,574 | ₩6,678 | ₩7,561 | +8.03% | 386.4만 |
|---|
| 2026.02.18 | ₩6,463 | ₩6,744 | ₩6,209 | ₩6,731 | +4.14% | 103.7만 |
|---|
| 2026.02.17 | ₩6,303 | ₩6,544 | ₩6,062 | ₩6,490 | +2.97% | 103.2만 |
|---|
| 2026.02.13 | ₩6,731 | ₩6,959 | ₩6,249 | ₩6,289 | -6.56% | 125.2만 |
|---|
| 2026.02.12 | ₩6,504 | ₩6,798 | ₩6,249 | ₩6,718 | +3.29% | 205.8만 |
|---|
| 2026.02.11 | ₩6,303 | ₩6,570 | ₩5,942 | ₩6,530 | +3.61% | 143만 |
|---|
| 2026.02.10 | ₩6,477 | ₩6,691 | ₩6,263 | ₩6,343 | -2.07% | 173.6만 |
|---|
| 2026.02.09 | ₩6,316 | ₩6,517 | ₩5,848 | ₩6,477 | +2.54% | 226.1만 |
|---|
| 2026.02.06 | ₩6,316 | ₩6,397 | ₩5,955 | ₩6,303 | -0.21% | 172.4만 |
|---|
| 2026.02.05 | ₩6,651 | ₩7,213 | ₩6,075 | ₩6,196 | -6.84% | 316.6만 |
|---|
| 2026.02.04 | ₩6,945 | ₩7,146 | ₩6,383 | ₩6,825 | -1.73% | 428.1만 |
|---|
| 2026.02.03 | ₩6,691 | ₩7,601 | ₩6,557 | ₩6,959 | +4.00% | 803.8만 |
|---|
| 2026.02.02 | ₩5,567 | ₩7,882 | ₩5,353 | ₩6,771 | +21.63% | 2288.1만 |
|---|
| 2026.01.30 | ₩6,343 | ₩6,423 | ₩4,858 | ₩5,072 | -20.04% | 772.2만 |
|---|
| 2026.01.29 | ₩3,466 | ₩8,243 | ₩3,426 | ₩5,701 | +64.48% | 8020만 |
|---|
| 2026.01.28 | ₩3,613 | ₩3,613 | ₩3,412 | ₩3,426 | -5.19% | 49.9만 |
|---|
| 2026.01.27 | ₩3,466 | ₩3,613 | ₩3,426 | ₩3,613 | +4.25% | 42.5만 |
|---|
| 2026.01.26 | ₩3,626 | ₩3,640 | ₩3,453 | ₩3,466 | -4.43% | 73.3만 |
|---|
| 2026.01.23 | ₩3,586 | ₩3,720 | ₩3,493 | ₩3,626 | +1.12% | 90.9만 |
|---|
| 2026.01.22 | ₩3,426 | ₩3,653 | ₩3,386 | ₩3,573 | +4.30% | 118.6만 |
|---|
| 2026.01.21 | ₩3,265 | ₩3,453 | ₩3,225 | ₩3,412 | +4.51% | 79.7만 |
|---|
| 2026.01.20 | ₩3,078 | ₩3,292 | ₩3,011 | ₩3,252 | +5.65% | 102.2만 |
|---|
| 2026.01.16 | ₩3,292 | ₩3,305 | ₩3,105 | ₩3,118 | -5.28% | 141.4만 |
|---|
| 2026.01.15 | ₩3,493 | ₩3,519 | ₩3,279 | ₩3,319 | -4.98% | 102.5만 |
|---|
| 2026.01.14 | ₩3,412 | ₩3,560 | ₩3,359 | ₩3,506 | +2.75% | 102.3만 |
|---|
| 2026.01.13 | ₩3,265 | ₩3,533 | ₩3,171 | ₩3,359 | +2.87% | 148만 |
|---|
| 2026.01.12 | ₩3,854 | ₩3,867 | ₩3,118 | ₩3,225 | -16.32% | 382.2만 |
|---|
| 2026.01.09 | ₩3,760 | ₩3,961 | ₩3,546 | ₩3,800 | +1.07% | 188.1만 |
|---|
| 2026.01.08 | ₩3,827 | ₩3,867 | ₩3,626 | ₩3,760 | -1.75% | 96.1만 |
|---|
| 2026.01.07 | ₩3,800 | ₩3,961 | ₩3,667 | ₩3,841 | +1.06% | 143.6만 |
|---|
| 2026.01.06 | ₩3,613 | ₩3,814 | ₩3,600 | ₩3,760 | +4.07% | 163.1만 |
|---|
| 2026.01.05 | ₩3,747 | ₩3,747 | ₩3,546 | ₩3,653 | -2.50% | 90.9만 |
|---|
| 2026.01.02 | ₩3,680 | ₩3,774 | ₩3,626 | ₩3,734 | +1.45% | 123.2만 |
|---|
| 2025.12.31 | ₩3,653 | ₩3,707 | ₩3,586 | ₩3,680 | +0.73% | 56.2만 |
|---|
| 2025.12.30 | ₩3,693 | ₩3,720 | ₩3,573 | ₩3,667 | -0.72% | 58.6만 |
|---|
| 2025.12.29 | ₩3,800 | ₩3,814 | ₩3,626 | ₩3,653 | -3.87% | 87.6만 |
|---|
| 2025.12.26 | ₩3,760 | ₩3,854 | ₩3,680 | ₩3,854 | +2.49% | 57.8만 |
|---|
| 2025.12.24 | ₩3,640 | ₩3,774 | ₩3,626 | ₩3,760 | +3.31% | 51.3만 |
|---|
| 2025.12.23 | ₩3,774 | ₩3,800 | ₩3,613 | ₩3,667 | -2.84% | 153.7만 |
|---|
| 2025.12.22 | ₩3,707 | ₩3,881 | ₩3,586 | ₩3,814 | +2.89% | 111.1만 |
|---|
| 2025.12.19 | ₩3,600 | ₩3,747 | ₩3,573 | ₩3,680 | +2.23% | 97만 |
|---|
| 2025.12.18 | ₩3,493 | ₩3,653 | ₩3,439 | ₩3,573 | +2.30% | 99.8만 |
|---|
| 2025.12.17 | ₩3,800 | ₩3,800 | ₩3,439 | ₩3,466 | -8.80% | 173.3만 |
|---|
| 2025.12.16 | ₩3,345 | ₩3,881 | ₩3,279 | ₩3,800 | +13.60% | 216.4만 |
|---|
| 2025.12.15 | ₩3,626 | ₩3,774 | ₩3,386 | ₩3,399 | -6.27% | 278.9만 |
|---|
| 2025.12.12 | ₩3,653 | ₩3,867 | ₩3,546 | ₩3,573 | -2.20% | 277.2만 |
|---|
| 2025.12.11 | ₩3,372 | ₩3,680 | ₩3,372 | ₩3,613 | +7.14% | 165.3만 |
|---|
| 2025.12.10 | ₩3,386 | ₩3,479 | ₩3,279 | ₩3,412 | +0.79% | 110.3만 |
|---|
| 2025.12.09 | ₩3,238 | ₩3,466 | ₩3,212 | ₩3,372 | +4.13% | 207.8만 |
|---|
| 2025.12.08 | ₩3,238 | ₩3,292 | ₩3,078 | ₩3,212 | -0.83% | 103만 |
|---|
| 2025.12.05 | ₩3,198 | ₩3,279 | ₩3,064 | ₩3,212 | +0.42% | 139.4만 |
|---|
| 2025.12.04 | ₩2,971 | ₩3,225 | ₩2,904 | ₩3,198 | +7.66% | 193.1만 |
|---|
| 2025.12.03 | ₩2,743 | ₩2,971 | ₩2,743 | ₩2,957 | +7.80% | 154.3만 |
|---|
| 2025.12.02 | ₩2,917 | ₩2,931 | ₩2,743 | ₩2,743 | -5.96% | 108.6만 |
|---|
| 2025.12.01 | ₩3,118 | ₩3,158 | ₩2,877 | ₩2,931 | -6.01% | 138.8만 |
|---|
| 2025.11.28 | ₩3,011 | ₩3,198 | ₩3,011 | ₩3,145 | +4.44% | 74.3만 |
|---|
| 2025.11.26 | ₩2,971 | ₩3,038 | ₩2,904 | ₩2,984 | +0.45% | 124.8만 |
|---|
| 2025.11.25 | ₩2,957 | ₩3,064 | ₩2,770 | ₩2,931 | -0.90% | 202만 |
|---|
| 2025.11.24 | ₩2,890 | ₩3,091 | ₩2,864 | ₩2,904 | +0.46% | 167만 |
|---|
| 2025.11.21 | ₩2,837 | ₩2,904 | ₩2,623 | ₩2,797 | -1.42% | 192.9만 |
|---|
| 2025.11.20 | ₩3,145 | ₩3,225 | ₩2,810 | ₩2,837 | -9.79% | 183.8만 |
|---|
| 2025.11.19 | ₩3,091 | ₩3,399 | ₩3,064 | ₩3,078 | -0.43% | 303만 |
|---|
| 2025.11.18 | ₩2,917 | ₩3,171 | ₩2,904 | ₩3,051 | +4.59% | 229.6만 |
|---|
| 2025.11.17 | ₩2,824 | ₩3,105 | ₩2,783 | ₩2,957 | +4.74% | 318만 |
|---|
| 2025.11.14 | ₩2,810 | ₩2,984 | ₩2,730 | ₩2,783 | -0.95% | 499.1만 |
|---|
| 2025.11.13 | ₩2,864 | ₩2,917 | ₩2,676 | ₩2,770 | -3.27% | 246.2만 |
|---|
| 2025.11.12 | ₩2,998 | ₩3,024 | ₩2,810 | ₩2,837 | -5.36% | 144.6만 |
|---|
| 2025.11.11 | ₩2,877 | ₩3,091 | ₩2,770 | ₩2,971 | +3.26% | 129.8만 |
|---|
| 2025.11.10 | ₩3,011 | ₩3,078 | ₩2,890 | ₩2,971 | -1.33% | 230.2만 |
|---|
| 2025.11.07 | ₩2,917 | ₩3,051 | ₩2,837 | ₩2,931 | +0.46% | 160.8만 |
|---|
| 2025.11.06 | ₩3,091 | ₩3,131 | ₩2,904 | ₩2,984 | -3.46% | 284.7만 |
|---|
| 2025.11.05 | ₩3,131 | ₩3,252 | ₩3,064 | ₩3,118 | -0.43% | 85.1만 |
|---|
| 2025.11.04 | ₩3,412 | ₩3,439 | ₩3,118 | ₩3,118 | -8.63% | 128만 |
|---|
| 2025.11.03 | ₩3,707 | ₩3,707 | ₩3,439 | ₩3,479 | -6.14% | 120.5만 |
|---|
| 2025.10.31 | ₩3,573 | ₩3,760 | ₩3,506 | ₩3,653 | +2.25% | 124.5만 |
|---|
| 2025.10.30 | ₩3,626 | ₩3,680 | ₩3,479 | ₩3,533 | -2.58% | 103만 |
|---|
| 2025.10.29 | ₩3,841 | ₩3,881 | ₩3,626 | ₩3,653 | -4.88% | 109.3만 |
|---|
| 2025.10.28 | ₩4,122 | ₩4,148 | ₩3,787 | ₩3,841 | -6.82% | 144.3만 |
|---|
| 2025.10.27 | ₩4,081 | ₩4,215 | ₩4,028 | ₩4,148 | +1.64% | 191.1만 |
|---|
| 2025.10.24 | ₩3,934 | ₩4,068 | ₩3,854 | ₩4,001 | +1.70% | 136.1만 |
|---|
| 2025.10.23 | ₩4,055 | ₩4,055 | ₩3,814 | ₩3,854 | -4.95% | 109.4만 |
|---|
| 2025.10.22 | ₩4,162 | ₩4,269 | ₩3,867 | ₩4,028 | -3.22% | 161.9만 |
|---|
| 2025.10.21 | ₩4,416 | ₩4,630 | ₩3,881 | ₩4,162 | -5.76% | 243.5만 |
|---|
| 2025.10.20 | ₩5,888 | ₩5,955 | ₩3,948 | ₩4,269 | -27.50% | 581.5만 |
|---|
| 2025.10.17 | ₩6,209 | ₩6,463 | ₩5,861 | ₩6,008 | -3.23% | 138만 |
|---|
| 2025.10.16 | ₩6,704 | ₩6,878 | ₩6,330 | ₩6,356 | -5.19% | 116.3만 |
|---|
| 2025.10.15 | ₩6,557 | ₩6,851 | ₩6,504 | ₩6,664 | +1.63% | 102.4만 |
|---|
| 2025.10.14 | ₩6,356 | ₩6,664 | ₩6,236 | ₩6,477 | +1.89% | 100.8만 |
|---|
| 2025.10.13 | ₩6,959 | ₩7,213 | ₩6,383 | ₩6,463 | -7.12% | 177만 |
|---|
| 2025.10.10 | ₩5,620 | ₩7,092 | ₩5,460 | ₩6,504 | +15.71% | 562.4만 |
|---|