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 | ₩3,635 | ₩3,702 | ₩3,528 | ₩3,568 | -1.85% | 110.5만 |
| 2026.10.08 | ₩3,259 | ₩3,662 | ₩3,179 | ₩3,635 | +11.52% | 325.4만 |
| 2026.10.07 | ₩3,179 | ₩3,367 | ₩3,112 | ₩3,300 | +3.80% | 128.6만 |
| 2026.10.06 | ₩3,474 | ₩3,487 | ₩3,085 | ₩3,165 | -8.88% | 270.3만 |
| 2026.10.05 | ₩3,689 | ₩3,782 | ₩3,326 | ₩3,447 | -6.55% | 356.1만 |
| 2026.10.02 | ₩3,715 | ₩3,782 | ₩3,608 | ₩3,702 | -0.36% | 262.2만 |
| 2026.10.01 | ₩3,635 | ₩3,729 | ₩3,568 | ₩3,648 | +0.37% | 154.3만 |
| 2026.09.30 | ₩3,541 | ₩3,729 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,689 |
| +4.17% |
| 167만 |
| 2026.09.29 | ₩3,380 | ₩3,514 | ₩3,340 | ₩3,514 | +3.97% | 154.2만 |
|---|
| 2026.09.28 | ₩3,353 | ₩3,461 | ₩3,300 | ₩3,353 | 0.00% | 150.4만 |
|---|
| 2026.09.25 | ₩3,353 | ₩3,394 | ₩3,286 | ₩3,380 | +0.80% | 180.1만 |
|---|
| 2026.09.24 | ₩3,461 | ₩3,474 | ₩3,273 | ₩3,353 | -3.10% | 169.8만 |
|---|
| 2026.09.23 | ₩3,876 | ₩3,917 | ₩3,353 | ₩3,514 | -9.34% | 315.4만 |
|---|
| 2026.09.22 | ₩4,024 | ₩4,051 | ₩3,769 | ₩3,970 | -1.33% | 514.5만 |
|---|
| 2026.09.21 | ₩3,943 | ₩4,064 | ₩3,890 | ₩3,984 | +1.02% | 211만 |
|---|
| 2026.09.18 | ₩3,876 | ₩3,943 | ₩3,715 | ₩3,863 | -0.35% | 1163.3만 |
|---|
| 2026.09.17 | ₩3,702 | ₩3,917 | ₩3,675 | ₩3,863 | +4.35% | 116.8만 |
|---|
| 2026.09.16 | ₩3,662 | ₩3,689 | ₩3,514 | ₩3,622 | -1.10% | 158.2만 |
|---|
| 2026.09.15 | ₩3,863 | ₩3,876 | ₩3,568 | ₩3,662 | -5.21% | 147.2만 |
|---|
| 2026.09.14 | ₩3,769 | ₩3,970 | ₩3,742 | ₩3,917 | +3.91% | 202.1만 |
|---|
| 2026.09.11 | ₩3,715 | ₩3,796 | ₩3,581 | ₩3,769 | +1.44% | 202.5만 |
|---|
| 2026.09.10 | ₩3,970 | ₩4,037 | ₩3,689 | ₩3,715 | -6.42% | 158.3만 |
|---|
| 2026.09.09 | ₩4,118 | ₩4,171 | ₩3,970 | ₩4,011 | -2.61% | 149.9만 |
|---|
| 2026.09.08 | ₩4,185 | ₩4,265 | ₩4,051 | ₩4,185 | 0.00% | 106.1만 |
|---|
| 2026.09.04 | ₩4,118 | ₩4,265 | ₩4,064 | ₩4,198 | +1.95% | 136.5만 |
|---|
| 2026.09.03 | ₩4,145 | ₩4,212 | ₩4,064 | ₩4,185 | +0.97% | 92.9만 |
|---|
| 2026.09.02 | ₩4,158 | ₩4,346 | ₩4,064 | ₩4,158 | 0.00% | 86.5만 |
|---|
| 2026.09.01 | ₩4,239 | ₩4,252 | ₩4,118 | ₩4,158 | -1.90% | 70.4만 |
|---|
| 2026.08.31 | ₩4,171 | ₩4,265 | ₩4,131 | ₩4,239 | +1.61% | 91.1만 |
|---|
| 2026.08.28 | ₩4,239 | ₩4,252 | ₩4,131 | ₩4,171 | -1.58% | 91.3만 |
|---|
| 2026.08.27 | ₩4,225 | ₩4,346 | ₩4,158 | ₩4,265 | +0.95% | 79.8만 |
|---|
| 2026.08.26 | ₩4,399 | ₩4,426 | ₩4,212 | ₩4,239 | -3.66% | 79.8만 |
|---|
| 2026.08.25 | ₩4,319 | ₩4,467 | ₩4,292 | ₩4,413 | +2.17% | 77.4만 |
|---|
| 2026.08.24 | ₩4,453 | ₩4,520 | ₩4,198 | ₩4,279 | -3.92% | 67.9만 |
|---|
| 2026.08.21 | ₩4,359 | ₩4,614 | ₩4,319 | ₩4,426 | +1.54% | 113.5만 |
|---|
| 2026.08.20 | ₩4,641 | ₩4,775 | ₩4,265 | ₩4,306 | -7.23% | 118.1만 |
|---|
| 2026.08.19 | ₩4,440 | ₩4,695 | ₩4,426 | ₩4,668 | +5.14% | 175.2만 |
|---|
| 2026.08.18 | ₩4,306 | ₩4,359 | ₩4,198 | ₩4,306 | 0.00% | 75.8만 |
|---|
| 2026.08.17 | ₩4,306 | ₩4,440 | ₩4,279 | ₩4,319 | +0.31% | 116.8만 |
|---|
| 2026.08.14 | ₩4,145 | ₩4,332 | ₩4,064 | ₩4,292 | +3.56% | 100만 |
|---|
| 2026.08.13 | ₩4,373 | ₩4,399 | ₩4,145 | ₩4,158 | -4.91% | 131.9만 |
|---|
| 2026.08.12 | ₩4,265 | ₩4,399 | ₩4,171 | ₩4,373 | +2.52% | 118.6만 |
|---|
| 2026.08.11 | ₩4,091 | ₩4,359 | ₩4,011 | ₩4,265 | +4.26% | 180.4만 |
|---|
| 2026.08.10 | ₩4,024 | ₩4,104 | ₩3,943 | ₩4,024 | 0.00% | 91.6만 |
|---|
| 2026.08.07 | ₩4,064 | ₩4,104 | ₩3,943 | ₩4,024 | -0.99% | 104.6만 |
|---|
| 2026.08.06 | ₩3,984 | ₩4,104 | ₩3,943 | ₩3,984 | 0.00% | 50.3만 |
|---|
| 2026.08.05 | ₩4,024 | ₩4,239 | ₩3,917 | ₩3,943 | -2.00% | 170.6만 |
|---|
| 2026.08.04 | ₩4,037 | ₩4,185 | ₩3,997 | ₩4,024 | -0.33% | 229.2만 |
|---|
| 2026.08.03 | ₩3,917 | ₩4,064 | ₩3,836 | ₩4,037 | +3.08% | 87.2만 |
|---|
| 2026.07.31 | ₩4,024 | ₩4,078 | ₩3,796 | ₩3,903 | -3.00% | 82.8만 |
|---|
| 2026.07.30 | ₩3,876 | ₩4,024 | ₩3,850 | ₩4,011 | +3.46% | 62.2만 |
|---|
| 2026.07.29 | ₩3,850 | ₩3,930 | ₩3,715 | ₩3,850 | 0.00% | 103.8만 |
|---|
| 2026.07.28 | ₩3,769 | ₩3,876 | ₩3,608 | ₩3,850 | +2.14% | 100만 |
|---|
| 2026.07.27 | ₩3,957 | ₩4,051 | ₩3,782 | ₩3,782 | -4.41% | 81.2만 |
|---|
| 2026.07.24 | ₩3,984 | ₩4,024 | ₩3,890 | ₩3,903 | -2.02% | 67.1만 |
|---|
| 2026.07.23 | ₩3,943 | ₩3,997 | ₩3,823 | ₩3,957 | +0.34% | 58.3만 |
|---|
| 2026.07.22 | ₩3,970 | ₩4,064 | ₩3,903 | ₩3,984 | +0.34% | 115.2만 |
|---|
| 2026.07.21 | ₩3,957 | ₩4,051 | ₩3,917 | ₩3,997 | +1.02% | 87.4만 |
|---|
| 2026.07.20 | ₩4,011 | ₩4,064 | ₩3,863 | ₩3,917 | -2.34% | 91.6만 |
|---|
| 2026.07.17 | ₩3,930 | ₩4,037 | ₩3,863 | ₩4,011 | +2.05% | 100.3만 |
|---|
| 2026.07.16 | ₩4,252 | ₩4,292 | ₩3,903 | ₩3,957 | -6.94% | 147.9만 |
|---|
| 2026.07.15 | ₩4,131 | ₩4,332 | ₩4,037 | ₩4,319 | +4.55% | 148.2만 |
|---|
| 2026.07.14 | ₩4,145 | ₩4,225 | ₩3,943 | ₩4,091 | -1.29% | 281만 |
|---|
| 2026.07.13 | ₩3,984 | ₩4,171 | ₩3,782 | ₩4,145 | +4.04% | 384.9만 |
|---|
| 2026.07.10 | ₩4,265 | ₩4,279 | ₩3,890 | ₩4,037 | -5.35% | 281.4만 |
|---|
| 2026.07.09 | ₩4,547 | ₩4,601 | ₩4,225 | ₩4,252 | -6.49% | 314.1만 |
|---|
| 2026.07.08 | ₩4,534 | ₩4,721 | ₩4,467 | ₩4,547 | +0.30% | 211.5만 |
|---|
| 2026.07.07 | ₩4,909 | ₩4,963 | ₩4,520 | ₩4,587 | -6.56% | 188만 |
|---|
| 2026.07.06 | ₩4,856 | ₩5,057 | ₩4,788 | ₩4,842 | -0.28% | 134.6만 |
|---|
| 2026.07.02 | ₩4,695 | ₩5,070 | ₩4,641 | ₩4,869 | +3.71% | 159.1만 |
|---|
| 2026.07.01 | ₩4,587 | ₩4,829 | ₩4,587 | ₩4,641 | +1.17% | 172.2만 |
|---|
| 2026.06.30 | ₩4,815 | ₩4,949 | ₩4,547 | ₩4,574 | -5.01% | 218.1만 |
|---|
| 2026.06.29 | ₩4,091 | ₩4,775 | ₩4,024 | ₩4,762 | +16.39% | 174.8만 |
|---|
| 2026.06.26 | ₩4,024 | ₩4,225 | ₩3,943 | ₩4,078 | +1.33% | 970.1만 |
|---|
| 2026.06.25 | ₩4,024 | ₩4,131 | ₩3,984 | ₩4,024 | 0.00% | 168.5만 |
|---|
| 2026.06.24 | ₩4,024 | ₩4,131 | ₩3,890 | ₩4,024 | 0.00% | 169만 |
|---|
| 2026.06.23 | ₩4,011 | ₩4,225 | ₩4,011 | ₩4,024 | +0.33% | 136.4만 |
|---|
| 2026.06.22 | ₩4,024 | ₩4,185 | ₩3,957 | ₩4,091 | +1.67% | 235만 |
|---|
| 2026.06.18 | ₩4,051 | ₩4,198 | ₩3,930 | ₩3,957 | -2.32% | 766.4만 |
|---|
| 2026.06.17 | ₩3,957 | ₩4,118 | ₩3,943 | ₩3,997 | +1.02% | 204.7만 |
|---|
| 2026.06.16 | ₩3,984 | ₩4,024 | ₩3,903 | ₩3,930 | -1.35% | 76.6만 |
|---|
| 2026.06.15 | ₩4,024 | ₩4,198 | ₩3,850 | ₩3,943 | -2.00% | 175.8만 |
|---|
| 2026.06.12 | ₩3,943 | ₩4,051 | ₩3,943 | ₩3,957 | +0.34% | 102.7만 |
|---|
| 2026.06.11 | ₩4,024 | ₩4,078 | ₩3,917 | ₩3,984 | -1.00% | 105.3만 |
|---|
| 2026.06.10 | ₩3,997 | ₩4,104 | ₩3,903 | ₩3,957 | -1.01% | 114.1만 |
|---|
| 2026.06.09 | ₩3,970 | ₩4,078 | ₩3,823 | ₩4,024 | +1.35% | 149.1만 |
|---|
| 2026.06.08 | ₩4,158 | ₩4,198 | ₩3,890 | ₩3,930 | -5.48% | 126.3만 |
|---|
| 2026.06.05 | ₩4,359 | ₩4,413 | ₩4,037 | ₩4,064 | -6.77% | 185.9만 |
|---|
| 2026.06.04 | ₩4,762 | ₩4,869 | ₩4,239 | ₩4,359 | -8.45% | 363만 |
|---|
| 2026.06.03 | ₩4,829 | ₩4,949 | ₩4,735 | ₩4,775 | -1.11% | 98.2만 |
|---|
| 2026.06.02 | ₩4,882 | ₩4,976 | ₩4,775 | ₩4,829 | -1.10% | 100.6만 |
|---|
| 2026.06.01 | ₩5,245 | ₩5,446 | ₩4,896 | ₩4,909 | -6.39% | 147.9만 |
|---|
| 2026.05.29 | ₩5,446 | ₩5,566 | ₩5,231 | ₩5,285 | -2.96% | 89.4만 |
|---|
| 2026.05.28 | ₩5,553 | ₩5,687 | ₩5,392 | ₩5,432 | -2.17% | 125.5만 |
|---|
| 2026.05.27 | ₩5,580 | ₩5,821 | ₩5,526 | ₩5,580 | 0.00% | 102.9만 |
|---|
| 2026.05.26 | ₩5,405 | ₩5,660 | ₩5,271 | ₩5,580 | +3.23% | 152.2만 |
|---|
| 2026.05.22 | ₩5,271 | ₩5,513 | ₩5,245 | ₩5,338 | +1.27% | 171.7만 |
|---|
| 2026.05.21 | ₩4,963 | ₩5,325 | ₩4,909 | ₩5,191 | +4.59% | 91.9만 |
|---|
| 2026.05.20 | ₩4,882 | ₩5,110 | ₩4,869 | ₩5,057 | +3.57% | 82.6만 |
|---|
| 2026.05.19 | ₩4,990 | ₩5,030 | ₩4,815 | ₩4,869 | -2.42% | 88.2만 |
|---|
| 2026.05.18 | ₩5,124 | ₩5,191 | ₩4,936 | ₩5,043 | -1.57% | 111.2만 |
|---|
| 2026.05.15 | ₩5,164 | ₩5,231 | ₩4,909 | ₩5,164 | 0.00% | 88.5만 |
|---|
| 2026.05.14 | ₩5,164 | ₩5,298 | ₩4,976 | ₩5,177 | +0.26% | 84.1만 |
|---|
| 2026.05.13 | ₩5,084 | ₩5,245 | ₩4,949 | ₩5,124 | +0.79% | 97.5만 |
|---|
| 2026.05.12 | ₩5,446 | ₩5,634 | ₩4,936 | ₩5,057 | -7.14% | 132.9만 |
|---|
| 2026.05.11 | ₩5,110 | ₩5,365 | ₩5,070 | ₩5,204 | +1.84% | 113.5만 |
|---|
| 2026.05.08 | ₩4,829 | ₩5,097 | ₩4,802 | ₩5,043 | +4.44% | 79.5만 |
|---|
| 2026.05.07 | ₩5,084 | ₩5,084 | ₩4,721 | ₩4,829 | -5.01% | 377.3만 |
|---|
| 2026.05.06 | ₩4,896 | ₩5,245 | ₩4,788 | ₩5,124 | +4.66% | 159.9만 |
|---|
| 2026.05.05 | ₩5,352 | ₩5,473 | ₩4,829 | ₩4,896 | -8.52% | 297.8만 |
|---|
| 2026.05.04 | ₩5,151 | ₩5,499 | ₩5,110 | ₩5,338 | +3.65% | 212.9만 |
|---|
| 2026.05.01 | ₩5,191 | ₩5,338 | ₩5,137 | ₩5,164 | -0.52% | 100.5만 |
|---|
| 2026.04.30 | ₩5,298 | ₩5,446 | ₩5,177 | ₩5,231 | -1.27% | 111.7만 |
|---|
| 2026.04.29 | ₩5,271 | ₩5,325 | ₩5,057 | ₩5,271 | 0.00% | 123.7만 |
|---|
| 2026.04.28 | ₩5,701 | ₩5,781 | ₩5,285 | ₩5,298 | -7.06% | 199.8만 |
|---|
| 2026.04.27 | ₩6,049 | ₩6,318 | ₩5,580 | ₩5,727 | -5.32% | 144.3만 |
|---|
| 2026.04.24 | ₩6,036 | ₩6,452 | ₩5,996 | ₩6,049 | +0.22% | 143.3만 |
|---|
| 2026.04.23 | ₩6,304 | ₩6,532 | ₩5,955 | ₩6,049 | -4.04% | 239.2만 |
|---|
| 2026.04.22 | ₩6,210 | ₩6,438 | ₩6,063 | ₩6,318 | +1.73% | 209.3만 |
|---|
| 2026.04.21 | ₩6,130 | ₩6,425 | ₩5,835 | ₩6,224 | +1.53% | 114.3만 |
|---|
| 2026.04.20 | ₩6,143 | ₩6,385 | ₩5,781 | ₩6,103 | -0.66% | 203.7만 |
|---|
| 2026.04.17 | ₩5,835 | ₩5,955 | ₩5,620 | ₩5,634 | -3.45% | 115만 |
|---|
| 2026.04.16 | ₩5,835 | ₩5,955 | ₩5,566 | ₩5,714 | -2.07% | 90.8만 |
|---|
| 2026.04.15 | ₩5,701 | ₩5,888 | ₩5,432 | ₩5,875 | +3.06% | 77.1만 |
|---|
| 2026.04.14 | ₩5,888 | ₩5,929 | ₩5,620 | ₩5,701 | -3.19% | 97.7만 |
|---|
| 2026.04.13 | ₩5,969 | ₩6,063 | ₩5,781 | ₩5,835 | -2.25% | 95.4만 |
|---|
| 2026.04.10 | ₩6,009 | ₩6,049 | ₩5,902 | ₩5,996 | -0.22% | 49.8만 |
|---|
| 2026.04.09 | ₩5,848 | ₩6,076 | ₩5,794 | ₩6,022 | +2.98% | 57.5만 |
|---|
| 2026.04.08 | ₩6,076 | ₩6,183 | ₩5,781 | ₩5,862 | -3.53% | 50만 |
|---|
| 2026.04.07 | ₩5,821 | ₩5,929 | ₩5,634 | ₩5,862 | +0.69% | 51.5만 |
|---|
| 2026.04.06 | ₩5,969 | ₩6,143 | ₩5,768 | ₩5,875 | -1.57% | 55.9만 |
|---|
| 2026.04.02 | ₩5,741 | ₩6,116 | ₩5,660 | ₩5,915 | +3.04% | 105.4만 |
|---|
| 2026.04.01 | ₩5,647 | ₩6,036 | ₩5,566 | ₩5,929 | +4.99% | 119.7만 |
|---|
| 2026.03.31 | ₩5,325 | ₩5,754 | ₩5,325 | ₩5,593 | +5.04% | 155만 |
|---|
| 2026.03.30 | ₩5,473 | ₩5,473 | ₩5,110 | ₩5,137 | -6.13% | 89.1만 |
|---|
| 2026.03.27 | ₩5,607 | ₩5,674 | ₩5,405 | ₩5,459 | -2.63% | 91.1만 |
|---|
| 2026.03.26 | ₩5,969 | ₩6,170 | ₩5,566 | ₩5,660 | -5.17% | 76.6만 |
|---|
| 2026.03.25 | ₩5,835 | ₩6,170 | ₩5,835 | ₩6,063 | +3.91% | 90만 |
|---|
| 2026.03.24 | ₩5,607 | ₩5,808 | ₩5,486 | ₩5,754 | +2.63% | 170만 |
|---|
| 2026.03.23 | ₩6,103 | ₩6,103 | ₩5,379 | ₩5,687 | -6.81% | 276.5만 |
|---|
| 2026.03.20 | ₩6,170 | ₩6,411 | ₩5,902 | ₩5,969 | -3.26% | 743.2만 |
|---|
| 2026.03.19 | ₩6,438 | ₩6,599 | ₩5,862 | ₩6,170 | -4.17% | 200.6만 |
|---|
| 2026.03.18 | ₩6,720 | ₩6,747 | ₩6,425 | ₩6,519 | -2.99% | 132.2만 |
|---|
| 2026.03.17 | ₩6,948 | ₩7,002 | ₩6,291 | ₩6,639 | -4.44% | 155.7만 |
|---|
| 2026.03.16 | ₩6,774 | ₩7,230 | ₩6,720 | ₩7,002 | +3.37% | 154.6만 |
|---|
| 2026.03.13 | ₩6,868 | ₩7,028 | ₩6,546 | ₩6,707 | -2.34% | 108.9만 |
|---|
| 2026.03.12 | ₩6,854 | ₩6,961 | ₩6,693 | ₩6,854 | 0.00% | 105.4만 |
|---|
| 2026.03.11 | ₩7,176 | ₩7,364 | ₩6,935 | ₩7,002 | -2.43% | 92.1만 |
|---|
| 2026.03.10 | ₩7,082 | ₩7,793 | ₩7,042 | ₩7,176 | +1.33% | 253.4만 |
|---|
| 2026.03.09 | ₩6,559 | ₩7,082 | ₩6,492 | ₩6,975 | +6.34% | 139.5만 |
|---|
| 2026.03.06 | ₩6,707 | ₩6,774 | ₩6,398 | ₩6,666 | -0.60% | 105.4만 |
|---|
| 2026.03.05 | ₩7,002 | ₩7,216 | ₩6,733 | ₩6,841 | -2.30% | 117.6만 |
|---|
| 2026.03.04 | ₩7,015 | ₩7,377 | ₩6,921 | ₩7,069 | +0.76% | 161.1만 |
|---|
| 2026.03.03 | ₩6,733 | ₩7,189 | ₩6,733 | ₩6,935 | +2.99% | 83.2만 |
|---|
| 2026.03.02 | ₩6,841 | ₩7,337 | ₩6,787 | ₩7,176 | +4.90% | 122.8만 |
|---|
| 2026.02.27 | ₩6,720 | ₩7,283 | ₩6,586 | ₩7,243 | +7.78% | 196.9만 |
|---|
| 2026.02.26 | ₩7,417 | ₩7,417 | ₩6,707 | ₩6,787 | -8.50% | 184.3만 |
|---|
| 2026.02.25 | ₩7,256 | ₩7,485 | ₩7,189 | ₩7,444 | +2.59% | 109.2만 |
|---|
| 2026.02.24 | ₩7,552 | ₩7,847 | ₩7,203 | ₩7,270 | -3.73% | 204.6만 |
|---|
| 2026.02.23 | ₩7,417 | ₩7,914 | ₩7,324 | ₩7,511 | +1.27% | 274.9만 |
|---|
| 2026.02.20 | ₩7,243 | ₩7,766 | ₩7,028 | ₩7,578 | +4.63% | 352.7만 |
|---|
| 2026.02.19 | ₩7,015 | ₩7,592 | ₩6,693 | ₩7,578 | +8.03% | 386.4만 |
|---|
| 2026.02.18 | ₩6,479 | ₩6,760 | ₩6,224 | ₩6,747 | +4.14% | 103.7만 |
|---|
| 2026.02.17 | ₩6,318 | ₩6,559 | ₩6,076 | ₩6,505 | +2.97% | 103.2만 |
|---|
| 2026.02.13 | ₩6,747 | ₩6,975 | ₩6,264 | ₩6,304 | -6.56% | 125.2만 |
|---|
| 2026.02.12 | ₩6,519 | ₩6,814 | ₩6,264 | ₩6,733 | +3.29% | 205.8만 |
|---|
| 2026.02.11 | ₩6,318 | ₩6,586 | ₩5,955 | ₩6,546 | +3.61% | 143만 |
|---|
| 2026.02.10 | ₩6,492 | ₩6,707 | ₩6,277 | ₩6,358 | -2.07% | 173.6만 |
|---|
| 2026.02.09 | ₩6,331 | ₩6,532 | ₩5,862 | ₩6,492 | +2.54% | 226.1만 |
|---|
| 2026.02.06 | ₩6,331 | ₩6,411 | ₩5,969 | ₩6,318 | -0.21% | 172.4만 |
|---|
| 2026.02.05 | ₩6,666 | ₩7,230 | ₩6,090 | ₩6,210 | -6.84% | 316.6만 |
|---|
| 2026.02.04 | ₩6,961 | ₩7,163 | ₩6,398 | ₩6,841 | -1.73% | 428.1만 |
|---|
| 2026.02.03 | ₩6,707 | ₩7,619 | ₩6,572 | ₩6,975 | +4.00% | 803.8만 |
|---|
| 2026.02.02 | ₩5,580 | ₩7,900 | ₩5,365 | ₩6,787 | +21.63% | 2288.1만 |
|---|
| 2026.01.30 | ₩6,358 | ₩6,438 | ₩4,869 | ₩5,084 | -20.04% | 772.2만 |
|---|
| 2026.01.29 | ₩3,474 | ₩8,262 | ₩3,434 | ₩5,714 | +64.48% | 8020만 |
|---|
| 2026.01.28 | ₩3,622 | ₩3,622 | ₩3,420 | ₩3,434 | -5.19% | 49.9만 |
|---|
| 2026.01.27 | ₩3,474 | ₩3,622 | ₩3,434 | ₩3,622 | +4.25% | 42.5만 |
|---|
| 2026.01.26 | ₩3,635 | ₩3,648 | ₩3,461 | ₩3,474 | -4.43% | 73.3만 |
|---|
| 2026.01.23 | ₩3,595 | ₩3,729 | ₩3,501 | ₩3,635 | +1.12% | 90.9만 |
|---|
| 2026.01.22 | ₩3,434 | ₩3,662 | ₩3,394 | ₩3,581 | +4.30% | 118.6만 |
|---|
| 2026.01.21 | ₩3,273 | ₩3,461 | ₩3,233 | ₩3,420 | +4.51% | 79.7만 |
|---|
| 2026.01.20 | ₩3,085 | ₩3,300 | ₩3,018 | ₩3,259 | +5.65% | 102.2만 |
|---|
| 2026.01.16 | ₩3,300 | ₩3,313 | ₩3,112 | ₩3,125 | -5.28% | 141.4만 |
|---|
| 2026.01.15 | ₩3,501 | ₩3,528 | ₩3,286 | ₩3,326 | -4.98% | 102.5만 |
|---|
| 2026.01.14 | ₩3,420 | ₩3,568 | ₩3,367 | ₩3,514 | +2.75% | 102.3만 |
|---|
| 2026.01.13 | ₩3,273 | ₩3,541 | ₩3,179 | ₩3,367 | +2.87% | 148만 |
|---|
| 2026.01.12 | ₩3,863 | ₩3,876 | ₩3,125 | ₩3,233 | -16.32% | 382.2만 |
|---|
| 2026.01.09 | ₩3,769 | ₩3,970 | ₩3,554 | ₩3,809 | +1.07% | 188.1만 |
|---|
| 2026.01.08 | ₩3,836 | ₩3,876 | ₩3,635 | ₩3,769 | -1.75% | 96.1만 |
|---|
| 2026.01.07 | ₩3,809 | ₩3,970 | ₩3,675 | ₩3,850 | +1.06% | 143.6만 |
|---|
| 2026.01.06 | ₩3,622 | ₩3,823 | ₩3,608 | ₩3,769 | +4.07% | 163.1만 |
|---|
| 2026.01.05 | ₩3,756 | ₩3,756 | ₩3,554 | ₩3,662 | -2.50% | 90.9만 |
|---|
| 2026.01.02 | ₩3,689 | ₩3,782 | ₩3,635 | ₩3,742 | +1.45% | 123.2만 |
|---|
| 2025.12.31 | ₩3,662 | ₩3,715 | ₩3,595 | ₩3,689 | +0.73% | 56.2만 |
|---|
| 2025.12.30 | ₩3,702 | ₩3,729 | ₩3,581 | ₩3,675 | -0.72% | 58.6만 |
|---|
| 2025.12.29 | ₩3,809 | ₩3,823 | ₩3,635 | ₩3,662 | -3.87% | 87.6만 |
|---|
| 2025.12.26 | ₩3,769 | ₩3,863 | ₩3,689 | ₩3,863 | +2.49% | 57.8만 |
|---|
| 2025.12.24 | ₩3,648 | ₩3,782 | ₩3,635 | ₩3,769 | +3.31% | 51.3만 |
|---|
| 2025.12.23 | ₩3,782 | ₩3,809 | ₩3,622 | ₩3,675 | -2.84% | 153.7만 |
|---|
| 2025.12.22 | ₩3,715 | ₩3,890 | ₩3,595 | ₩3,823 | +2.89% | 111.1만 |
|---|
| 2025.12.19 | ₩3,608 | ₩3,756 | ₩3,581 | ₩3,689 | +2.23% | 97만 |
|---|
| 2025.12.18 | ₩3,501 | ₩3,662 | ₩3,447 | ₩3,581 | +2.30% | 99.8만 |
|---|
| 2025.12.17 | ₩3,809 | ₩3,809 | ₩3,447 | ₩3,474 | -8.80% | 173.3만 |
|---|
| 2025.12.16 | ₩3,353 | ₩3,890 | ₩3,286 | ₩3,809 | +13.60% | 216.4만 |
|---|
| 2025.12.15 | ₩3,635 | ₩3,782 | ₩3,394 | ₩3,407 | -6.27% | 278.9만 |
|---|
| 2025.12.12 | ₩3,662 | ₩3,876 | ₩3,554 | ₩3,581 | -2.20% | 277.2만 |
|---|
| 2025.12.11 | ₩3,380 | ₩3,689 | ₩3,380 | ₩3,622 | +7.14% | 165.3만 |
|---|
| 2025.12.10 | ₩3,394 | ₩3,487 | ₩3,286 | ₩3,420 | +0.79% | 110.3만 |
|---|
| 2025.12.09 | ₩3,246 | ₩3,474 | ₩3,219 | ₩3,380 | +4.13% | 207.8만 |
|---|
| 2025.12.08 | ₩3,246 | ₩3,300 | ₩3,085 | ₩3,219 | -0.83% | 103만 |
|---|
| 2025.12.05 | ₩3,206 | ₩3,286 | ₩3,072 | ₩3,219 | +0.42% | 139.4만 |
|---|
| 2025.12.04 | ₩2,978 | ₩3,233 | ₩2,911 | ₩3,206 | +7.66% | 193.1만 |
|---|
| 2025.12.03 | ₩2,750 | ₩2,978 | ₩2,750 | ₩2,964 | +7.80% | 154.3만 |
|---|
| 2025.12.02 | ₩2,924 | ₩2,937 | ₩2,750 | ₩2,750 | -5.96% | 108.6만 |
|---|
| 2025.12.01 | ₩3,125 | ₩3,165 | ₩2,884 | ₩2,937 | -6.01% | 138.8만 |
|---|
| 2025.11.28 | ₩3,018 | ₩3,206 | ₩3,018 | ₩3,152 | +4.44% | 74.3만 |
|---|
| 2025.11.26 | ₩2,978 | ₩3,045 | ₩2,911 | ₩2,991 | +0.45% | 124.8만 |
|---|
| 2025.11.25 | ₩2,964 | ₩3,072 | ₩2,777 | ₩2,937 | -0.90% | 202만 |
|---|
| 2025.11.24 | ₩2,897 | ₩3,098 | ₩2,870 | ₩2,911 | +0.46% | 167만 |
|---|
| 2025.11.21 | ₩2,844 | ₩2,911 | ₩2,629 | ₩2,803 | -1.42% | 192.9만 |
|---|
| 2025.11.20 | ₩3,152 | ₩3,233 | ₩2,817 | ₩2,844 | -9.79% | 183.8만 |
|---|
| 2025.11.19 | ₩3,098 | ₩3,407 | ₩3,072 | ₩3,085 | -0.43% | 303만 |
|---|
| 2025.11.18 | ₩2,924 | ₩3,179 | ₩2,911 | ₩3,058 | +4.59% | 229.6만 |
|---|
| 2025.11.17 | ₩2,830 | ₩3,112 | ₩2,790 | ₩2,964 | +4.74% | 318만 |
|---|
| 2025.11.14 | ₩2,817 | ₩2,991 | ₩2,736 | ₩2,790 | -0.95% | 499.1만 |
|---|
| 2025.11.13 | ₩2,870 | ₩2,924 | ₩2,683 | ₩2,777 | -3.27% | 246.2만 |
|---|
| 2025.11.12 | ₩3,005 | ₩3,031 | ₩2,817 | ₩2,844 | -5.36% | 144.6만 |
|---|
| 2025.11.11 | ₩2,884 | ₩3,098 | ₩2,777 | ₩2,978 | +3.26% | 129.8만 |
|---|
| 2025.11.10 | ₩3,018 | ₩3,085 | ₩2,897 | ₩2,978 | -1.33% | 230.2만 |
|---|
| 2025.11.07 | ₩2,924 | ₩3,058 | ₩2,844 | ₩2,937 | +0.46% | 160.8만 |
|---|
| 2025.11.06 | ₩3,098 | ₩3,139 | ₩2,911 | ₩2,991 | -3.46% | 284.7만 |
|---|
| 2025.11.05 | ₩3,139 | ₩3,259 | ₩3,072 | ₩3,125 | -0.43% | 85.1만 |
|---|
| 2025.11.04 | ₩3,420 | ₩3,447 | ₩3,125 | ₩3,125 | -8.63% | 128만 |
|---|
| 2025.11.03 | ₩3,715 | ₩3,715 | ₩3,447 | ₩3,487 | -6.14% | 120.5만 |
|---|
| 2025.10.31 | ₩3,581 | ₩3,769 | ₩3,514 | ₩3,662 | +2.25% | 124.5만 |
|---|
| 2025.10.30 | ₩3,635 | ₩3,689 | ₩3,487 | ₩3,541 | -2.58% | 103만 |
|---|
| 2025.10.29 | ₩3,850 | ₩3,890 | ₩3,635 | ₩3,662 | -4.88% | 109.3만 |
|---|
| 2025.10.28 | ₩4,131 | ₩4,158 | ₩3,796 | ₩3,850 | -6.82% | 144.3만 |
|---|
| 2025.10.27 | ₩4,091 | ₩4,225 | ₩4,037 | ₩4,158 | +1.64% | 191.1만 |
|---|
| 2025.10.24 | ₩3,943 | ₩4,078 | ₩3,863 | ₩4,011 | +1.70% | 136.1만 |
|---|
| 2025.10.23 | ₩4,064 | ₩4,064 | ₩3,823 | ₩3,863 | -4.95% | 109.4만 |
|---|
| 2025.10.22 | ₩4,171 | ₩4,279 | ₩3,876 | ₩4,037 | -3.22% | 161.9만 |
|---|
| 2025.10.21 | ₩4,426 | ₩4,641 | ₩3,890 | ₩4,171 | -5.76% | 243.5만 |
|---|
| 2025.10.20 | ₩5,902 | ₩5,969 | ₩3,957 | ₩4,279 | -27.50% | 581.5만 |
|---|
| 2025.10.17 | ₩6,224 | ₩6,479 | ₩5,875 | ₩6,022 | -3.23% | 138만 |
|---|
| 2025.10.16 | ₩6,720 | ₩6,894 | ₩6,344 | ₩6,371 | -5.19% | 116.3만 |
|---|
| 2025.10.15 | ₩6,572 | ₩6,868 | ₩6,519 | ₩6,680 | +1.63% | 102.4만 |
|---|
| 2025.10.14 | ₩6,371 | ₩6,680 | ₩6,251 | ₩6,492 | +1.89% | 100.8만 |
|---|
| 2025.10.13 | ₩6,975 | ₩7,230 | ₩6,398 | ₩6,479 | -7.12% | 177만 |
|---|
| 2025.10.10 | ₩5,634 | ₩7,109 | ₩5,473 | ₩6,519 | +15.71% | 562.4만 |
|---|