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 | ₩3,634 | ₩3,701 | ₩3,527 | ₩3,567 | -1.85% | 110.5만 |
| 2026.10.08 | ₩3,259 | ₩3,661 | ₩3,178 | ₩3,634 | +11.52% | 325.4만 |
| 2026.10.07 | ₩3,178 | ₩3,366 | ₩3,111 | ₩3,299 | +3.80% | 128.6만 |
| 2026.10.06 | ₩3,473 | ₩3,487 | ₩3,084 | ₩3,165 | -8.88% | 270.3만 |
| 2026.10.05 | ₩3,688 | ₩3,782 | ₩3,326 | ₩3,447 | -6.55% | 356.1만 |
| 2026.10.02 | ₩3,715 | ₩3,782 | ₩3,607 | ₩3,701 | -0.36% | 262.2만 |
| 2026.10.01 | ₩3,634 | ₩3,728 | ₩3,567 | ₩3,648 | +0.37% | 154.3만 |
| 2026.09.30 | ₩3,540 | ₩3,728 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,688 |
| +4.17% |
| 167만 |
| 2026.09.29 | ₩3,379 | ₩3,514 | ₩3,339 | ₩3,514 | +3.97% | 154.2만 |
|---|
| 2026.09.28 | ₩3,353 | ₩3,460 | ₩3,299 | ₩3,353 | 0.00% | 150.4만 |
|---|
| 2026.09.25 | ₩3,353 | ₩3,393 | ₩3,286 | ₩3,379 | +0.80% | 180.1만 |
|---|
| 2026.09.24 | ₩3,460 | ₩3,473 | ₩3,272 | ₩3,353 | -3.10% | 169.8만 |
|---|
| 2026.09.23 | ₩3,876 | ₩3,916 | ₩3,353 | ₩3,514 | -9.34% | 315.4만 |
|---|
| 2026.09.22 | ₩4,023 | ₩4,050 | ₩3,768 | ₩3,970 | -1.33% | 514.5만 |
|---|
| 2026.09.21 | ₩3,943 | ₩4,063 | ₩3,889 | ₩3,983 | +1.02% | 211만 |
|---|
| 2026.09.18 | ₩3,876 | ₩3,943 | ₩3,715 | ₩3,862 | -0.35% | 1163.3만 |
|---|
| 2026.09.17 | ₩3,701 | ₩3,916 | ₩3,675 | ₩3,862 | +4.35% | 116.8만 |
|---|
| 2026.09.16 | ₩3,661 | ₩3,688 | ₩3,514 | ₩3,621 | -1.10% | 158.2만 |
|---|
| 2026.09.15 | ₩3,862 | ₩3,876 | ₩3,567 | ₩3,661 | -5.21% | 147.2만 |
|---|
| 2026.09.14 | ₩3,768 | ₩3,970 | ₩3,742 | ₩3,916 | +3.91% | 202.1만 |
|---|
| 2026.09.11 | ₩3,715 | ₩3,795 | ₩3,581 | ₩3,768 | +1.44% | 202.5만 |
|---|
| 2026.09.10 | ₩3,970 | ₩4,037 | ₩3,688 | ₩3,715 | -6.42% | 158.3만 |
|---|
| 2026.09.09 | ₩4,117 | ₩4,171 | ₩3,970 | ₩4,010 | -2.61% | 149.9만 |
|---|
| 2026.09.08 | ₩4,184 | ₩4,265 | ₩4,050 | ₩4,184 | 0.00% | 106.1만 |
|---|
| 2026.09.04 | ₩4,117 | ₩4,265 | ₩4,063 | ₩4,198 | +1.95% | 136.5만 |
|---|
| 2026.09.03 | ₩4,144 | ₩4,211 | ₩4,063 | ₩4,184 | +0.97% | 92.9만 |
|---|
| 2026.09.02 | ₩4,157 | ₩4,345 | ₩4,063 | ₩4,157 | 0.00% | 86.5만 |
|---|
| 2026.09.01 | ₩4,238 | ₩4,251 | ₩4,117 | ₩4,157 | -1.90% | 70.4만 |
|---|
| 2026.08.31 | ₩4,171 | ₩4,265 | ₩4,130 | ₩4,238 | +1.61% | 91.1만 |
|---|
| 2026.08.28 | ₩4,238 | ₩4,251 | ₩4,130 | ₩4,171 | -1.58% | 91.3만 |
|---|
| 2026.08.27 | ₩4,224 | ₩4,345 | ₩4,157 | ₩4,265 | +0.95% | 79.8만 |
|---|
| 2026.08.26 | ₩4,399 | ₩4,426 | ₩4,211 | ₩4,238 | -3.66% | 79.8만 |
|---|
| 2026.08.25 | ₩4,318 | ₩4,466 | ₩4,291 | ₩4,412 | +2.17% | 77.4만 |
|---|
| 2026.08.24 | ₩4,452 | ₩4,519 | ₩4,198 | ₩4,278 | -3.92% | 67.9만 |
|---|
| 2026.08.21 | ₩4,358 | ₩4,613 | ₩4,318 | ₩4,426 | +1.54% | 113.5만 |
|---|
| 2026.08.20 | ₩4,640 | ₩4,774 | ₩4,265 | ₩4,305 | -7.23% | 118.1만 |
|---|
| 2026.08.19 | ₩4,439 | ₩4,694 | ₩4,426 | ₩4,667 | +5.14% | 175.2만 |
|---|
| 2026.08.18 | ₩4,305 | ₩4,358 | ₩4,198 | ₩4,305 | 0.00% | 75.8만 |
|---|
| 2026.08.17 | ₩4,305 | ₩4,439 | ₩4,278 | ₩4,318 | +0.31% | 116.8만 |
|---|
| 2026.08.14 | ₩4,144 | ₩4,332 | ₩4,063 | ₩4,291 | +3.56% | 100만 |
|---|
| 2026.08.13 | ₩4,372 | ₩4,399 | ₩4,144 | ₩4,157 | -4.91% | 131.9만 |
|---|
| 2026.08.12 | ₩4,265 | ₩4,399 | ₩4,171 | ₩4,372 | +2.52% | 118.6만 |
|---|
| 2026.08.11 | ₩4,090 | ₩4,358 | ₩4,010 | ₩4,265 | +4.26% | 180.4만 |
|---|
| 2026.08.10 | ₩4,023 | ₩4,104 | ₩3,943 | ₩4,023 | 0.00% | 91.6만 |
|---|
| 2026.08.07 | ₩4,063 | ₩4,104 | ₩3,943 | ₩4,023 | -0.99% | 104.6만 |
|---|
| 2026.08.06 | ₩3,983 | ₩4,104 | ₩3,943 | ₩3,983 | 0.00% | 50.3만 |
|---|
| 2026.08.05 | ₩4,023 | ₩4,238 | ₩3,916 | ₩3,943 | -2.00% | 170.6만 |
|---|
| 2026.08.04 | ₩4,037 | ₩4,184 | ₩3,996 | ₩4,023 | -0.33% | 229.2만 |
|---|
| 2026.08.03 | ₩3,916 | ₩4,063 | ₩3,835 | ₩4,037 | +3.08% | 87.2만 |
|---|
| 2026.07.31 | ₩4,023 | ₩4,077 | ₩3,795 | ₩3,903 | -3.00% | 82.8만 |
|---|
| 2026.07.30 | ₩3,876 | ₩4,023 | ₩3,849 | ₩4,010 | +3.46% | 62.2만 |
|---|
| 2026.07.29 | ₩3,849 | ₩3,929 | ₩3,715 | ₩3,849 | 0.00% | 103.8만 |
|---|
| 2026.07.28 | ₩3,768 | ₩3,876 | ₩3,607 | ₩3,849 | +2.14% | 100만 |
|---|
| 2026.07.27 | ₩3,956 | ₩4,050 | ₩3,782 | ₩3,782 | -4.41% | 81.2만 |
|---|
| 2026.07.24 | ₩3,983 | ₩4,023 | ₩3,889 | ₩3,903 | -2.02% | 67.1만 |
|---|
| 2026.07.23 | ₩3,943 | ₩3,996 | ₩3,822 | ₩3,956 | +0.34% | 58.3만 |
|---|
| 2026.07.22 | ₩3,970 | ₩4,063 | ₩3,903 | ₩3,983 | +0.34% | 115.2만 |
|---|
| 2026.07.21 | ₩3,956 | ₩4,050 | ₩3,916 | ₩3,996 | +1.02% | 87.4만 |
|---|
| 2026.07.20 | ₩4,010 | ₩4,063 | ₩3,862 | ₩3,916 | -2.34% | 91.6만 |
|---|
| 2026.07.17 | ₩3,929 | ₩4,037 | ₩3,862 | ₩4,010 | +2.05% | 100.3만 |
|---|
| 2026.07.16 | ₩4,251 | ₩4,291 | ₩3,903 | ₩3,956 | -6.94% | 147.9만 |
|---|
| 2026.07.15 | ₩4,130 | ₩4,332 | ₩4,037 | ₩4,318 | +4.55% | 148.2만 |
|---|
| 2026.07.14 | ₩4,144 | ₩4,224 | ₩3,943 | ₩4,090 | -1.29% | 281만 |
|---|
| 2026.07.13 | ₩3,983 | ₩4,171 | ₩3,782 | ₩4,144 | +4.04% | 384.9만 |
|---|
| 2026.07.10 | ₩4,265 | ₩4,278 | ₩3,889 | ₩4,037 | -5.35% | 281.4만 |
|---|
| 2026.07.09 | ₩4,546 | ₩4,600 | ₩4,224 | ₩4,251 | -6.49% | 314.1만 |
|---|
| 2026.07.08 | ₩4,533 | ₩4,721 | ₩4,466 | ₩4,546 | +0.30% | 211.5만 |
|---|
| 2026.07.07 | ₩4,908 | ₩4,962 | ₩4,519 | ₩4,586 | -6.56% | 188만 |
|---|
| 2026.07.06 | ₩4,855 | ₩5,056 | ₩4,788 | ₩4,841 | -0.28% | 134.6만 |
|---|
| 2026.07.02 | ₩4,694 | ₩5,069 | ₩4,640 | ₩4,868 | +3.71% | 159.1만 |
|---|
| 2026.07.01 | ₩4,586 | ₩4,828 | ₩4,586 | ₩4,640 | +1.17% | 172.2만 |
|---|
| 2026.06.30 | ₩4,814 | ₩4,949 | ₩4,546 | ₩4,573 | -5.01% | 218.1만 |
|---|
| 2026.06.29 | ₩4,090 | ₩4,774 | ₩4,023 | ₩4,761 | +16.39% | 174.8만 |
|---|
| 2026.06.26 | ₩4,023 | ₩4,224 | ₩3,943 | ₩4,077 | +1.33% | 970.1만 |
|---|
| 2026.06.25 | ₩4,023 | ₩4,130 | ₩3,983 | ₩4,023 | 0.00% | 168.5만 |
|---|
| 2026.06.24 | ₩4,023 | ₩4,130 | ₩3,889 | ₩4,023 | 0.00% | 169만 |
|---|
| 2026.06.23 | ₩4,010 | ₩4,224 | ₩4,010 | ₩4,023 | +0.33% | 136.4만 |
|---|
| 2026.06.22 | ₩4,023 | ₩4,184 | ₩3,956 | ₩4,090 | +1.67% | 235만 |
|---|
| 2026.06.18 | ₩4,050 | ₩4,198 | ₩3,929 | ₩3,956 | -2.32% | 766.4만 |
|---|
| 2026.06.17 | ₩3,956 | ₩4,117 | ₩3,943 | ₩3,996 | +1.02% | 204.7만 |
|---|
| 2026.06.16 | ₩3,983 | ₩4,023 | ₩3,903 | ₩3,929 | -1.35% | 76.6만 |
|---|
| 2026.06.15 | ₩4,023 | ₩4,198 | ₩3,849 | ₩3,943 | -2.00% | 175.8만 |
|---|
| 2026.06.12 | ₩3,943 | ₩4,050 | ₩3,943 | ₩3,956 | +0.34% | 102.7만 |
|---|
| 2026.06.11 | ₩4,023 | ₩4,077 | ₩3,916 | ₩3,983 | -1.00% | 105.3만 |
|---|
| 2026.06.10 | ₩3,996 | ₩4,104 | ₩3,903 | ₩3,956 | -1.01% | 114.1만 |
|---|
| 2026.06.09 | ₩3,970 | ₩4,077 | ₩3,822 | ₩4,023 | +1.35% | 149.1만 |
|---|
| 2026.06.08 | ₩4,157 | ₩4,198 | ₩3,889 | ₩3,929 | -5.48% | 126.3만 |
|---|
| 2026.06.05 | ₩4,358 | ₩4,412 | ₩4,037 | ₩4,063 | -6.77% | 185.9만 |
|---|
| 2026.06.04 | ₩4,761 | ₩4,868 | ₩4,238 | ₩4,358 | -8.45% | 363만 |
|---|
| 2026.06.03 | ₩4,828 | ₩4,949 | ₩4,734 | ₩4,774 | -1.11% | 98.2만 |
|---|
| 2026.06.02 | ₩4,881 | ₩4,975 | ₩4,774 | ₩4,828 | -1.10% | 100.6만 |
|---|
| 2026.06.01 | ₩5,244 | ₩5,445 | ₩4,895 | ₩4,908 | -6.39% | 147.9만 |
|---|
| 2026.05.29 | ₩5,445 | ₩5,565 | ₩5,230 | ₩5,284 | -2.96% | 89.4만 |
|---|
| 2026.05.28 | ₩5,552 | ₩5,686 | ₩5,391 | ₩5,431 | -2.17% | 125.5만 |
|---|
| 2026.05.27 | ₩5,579 | ₩5,820 | ₩5,525 | ₩5,579 | 0.00% | 102.9만 |
|---|
| 2026.05.26 | ₩5,405 | ₩5,659 | ₩5,270 | ₩5,579 | +3.23% | 152.2만 |
|---|
| 2026.05.22 | ₩5,270 | ₩5,512 | ₩5,244 | ₩5,337 | +1.27% | 171.7만 |
|---|
| 2026.05.21 | ₩4,962 | ₩5,324 | ₩4,908 | ₩5,190 | +4.59% | 91.9만 |
|---|
| 2026.05.20 | ₩4,881 | ₩5,109 | ₩4,868 | ₩5,056 | +3.57% | 82.6만 |
|---|
| 2026.05.19 | ₩4,989 | ₩5,029 | ₩4,814 | ₩4,868 | -2.42% | 88.2만 |
|---|
| 2026.05.18 | ₩5,123 | ₩5,190 | ₩4,935 | ₩5,042 | -1.57% | 111.2만 |
|---|
| 2026.05.15 | ₩5,163 | ₩5,230 | ₩4,908 | ₩5,163 | 0.00% | 88.5만 |
|---|
| 2026.05.14 | ₩5,163 | ₩5,297 | ₩4,975 | ₩5,177 | +0.26% | 84.1만 |
|---|
| 2026.05.13 | ₩5,083 | ₩5,244 | ₩4,949 | ₩5,123 | +0.79% | 97.5만 |
|---|
| 2026.05.12 | ₩5,445 | ₩5,632 | ₩4,935 | ₩5,056 | -7.14% | 132.9만 |
|---|
| 2026.05.11 | ₩5,109 | ₩5,364 | ₩5,069 | ₩5,203 | +1.84% | 113.5만 |
|---|
| 2026.05.08 | ₩4,828 | ₩5,096 | ₩4,801 | ₩5,042 | +4.44% | 79.5만 |
|---|
| 2026.05.07 | ₩5,083 | ₩5,083 | ₩4,721 | ₩4,828 | -5.01% | 377.3만 |
|---|
| 2026.05.06 | ₩4,895 | ₩5,244 | ₩4,788 | ₩5,123 | +4.66% | 159.9만 |
|---|
| 2026.05.05 | ₩5,351 | ₩5,472 | ₩4,828 | ₩4,895 | -8.52% | 297.8만 |
|---|
| 2026.05.04 | ₩5,150 | ₩5,498 | ₩5,109 | ₩5,337 | +3.65% | 212.9만 |
|---|
| 2026.05.01 | ₩5,190 | ₩5,337 | ₩5,136 | ₩5,163 | -0.52% | 100.5만 |
|---|
| 2026.04.30 | ₩5,297 | ₩5,445 | ₩5,177 | ₩5,230 | -1.27% | 111.7만 |
|---|
| 2026.04.29 | ₩5,270 | ₩5,324 | ₩5,056 | ₩5,270 | 0.00% | 123.7만 |
|---|
| 2026.04.28 | ₩5,700 | ₩5,780 | ₩5,284 | ₩5,297 | -7.06% | 199.8만 |
|---|
| 2026.04.27 | ₩6,048 | ₩6,316 | ₩5,579 | ₩5,726 | -5.32% | 144.3만 |
|---|
| 2026.04.24 | ₩6,035 | ₩6,451 | ₩5,995 | ₩6,048 | +0.22% | 143.3만 |
|---|
| 2026.04.23 | ₩6,303 | ₩6,531 | ₩5,954 | ₩6,048 | -4.04% | 239.2만 |
|---|
| 2026.04.22 | ₩6,209 | ₩6,437 | ₩6,062 | ₩6,316 | +1.73% | 209.3만 |
|---|
| 2026.04.21 | ₩6,129 | ₩6,424 | ₩5,834 | ₩6,223 | +1.53% | 114.3만 |
|---|
| 2026.04.20 | ₩6,142 | ₩6,383 | ₩5,780 | ₩6,102 | -0.66% | 203.7만 |
|---|
| 2026.04.17 | ₩5,834 | ₩5,954 | ₩5,619 | ₩5,632 | -3.45% | 115만 |
|---|
| 2026.04.16 | ₩5,834 | ₩5,954 | ₩5,565 | ₩5,713 | -2.07% | 90.8만 |
|---|
| 2026.04.15 | ₩5,700 | ₩5,887 | ₩5,431 | ₩5,874 | +3.06% | 77.1만 |
|---|
| 2026.04.14 | ₩5,887 | ₩5,928 | ₩5,619 | ₩5,700 | -3.19% | 97.7만 |
|---|
| 2026.04.13 | ₩5,968 | ₩6,062 | ₩5,780 | ₩5,834 | -2.25% | 95.4만 |
|---|
| 2026.04.10 | ₩6,008 | ₩6,048 | ₩5,901 | ₩5,995 | -0.22% | 49.8만 |
|---|
| 2026.04.09 | ₩5,847 | ₩6,075 | ₩5,793 | ₩6,021 | +2.98% | 57.5만 |
|---|
| 2026.04.08 | ₩6,075 | ₩6,182 | ₩5,780 | ₩5,860 | -3.53% | 50만 |
|---|
| 2026.04.07 | ₩5,820 | ₩5,928 | ₩5,632 | ₩5,860 | +0.69% | 51.5만 |
|---|
| 2026.04.06 | ₩5,968 | ₩6,142 | ₩5,767 | ₩5,874 | -1.57% | 55.9만 |
|---|
| 2026.04.02 | ₩5,740 | ₩6,115 | ₩5,659 | ₩5,914 | +3.04% | 105.4만 |
|---|
| 2026.04.01 | ₩5,646 | ₩6,035 | ₩5,565 | ₩5,928 | +4.99% | 119.7만 |
|---|
| 2026.03.31 | ₩5,324 | ₩5,753 | ₩5,324 | ₩5,592 | +5.04% | 155만 |
|---|
| 2026.03.30 | ₩5,472 | ₩5,472 | ₩5,109 | ₩5,136 | -6.13% | 89.1만 |
|---|
| 2026.03.27 | ₩5,606 | ₩5,673 | ₩5,405 | ₩5,458 | -2.63% | 91.1만 |
|---|
| 2026.03.26 | ₩5,968 | ₩6,169 | ₩5,565 | ₩5,659 | -5.17% | 76.6만 |
|---|
| 2026.03.25 | ₩5,834 | ₩6,169 | ₩5,834 | ₩6,062 | +3.91% | 90만 |
|---|
| 2026.03.24 | ₩5,606 | ₩5,807 | ₩5,485 | ₩5,753 | +2.63% | 170만 |
|---|
| 2026.03.23 | ₩6,102 | ₩6,102 | ₩5,378 | ₩5,686 | -6.81% | 276.5만 |
|---|
| 2026.03.20 | ₩6,169 | ₩6,410 | ₩5,901 | ₩5,968 | -3.26% | 743.2만 |
|---|
| 2026.03.19 | ₩6,437 | ₩6,598 | ₩5,860 | ₩6,169 | -4.17% | 200.6만 |
|---|
| 2026.03.18 | ₩6,719 | ₩6,746 | ₩6,424 | ₩6,518 | -2.99% | 132.2만 |
|---|
| 2026.03.17 | ₩6,947 | ₩7,000 | ₩6,290 | ₩6,638 | -4.44% | 155.7만 |
|---|
| 2026.03.16 | ₩6,772 | ₩7,228 | ₩6,719 | ₩7,000 | +3.37% | 154.6만 |
|---|
| 2026.03.13 | ₩6,866 | ₩7,027 | ₩6,544 | ₩6,705 | -2.34% | 108.9만 |
|---|
| 2026.03.12 | ₩6,853 | ₩6,960 | ₩6,692 | ₩6,853 | 0.00% | 105.4만 |
|---|
| 2026.03.11 | ₩7,175 | ₩7,362 | ₩6,933 | ₩7,000 | -2.43% | 92.1만 |
|---|
| 2026.03.10 | ₩7,081 | ₩7,792 | ₩7,041 | ₩7,175 | +1.33% | 253.4만 |
|---|
| 2026.03.09 | ₩6,558 | ₩7,081 | ₩6,491 | ₩6,974 | +6.34% | 139.5만 |
|---|
| 2026.03.06 | ₩6,705 | ₩6,772 | ₩6,397 | ₩6,665 | -0.60% | 105.4만 |
|---|
| 2026.03.05 | ₩7,000 | ₩7,215 | ₩6,732 | ₩6,839 | -2.30% | 117.6만 |
|---|
| 2026.03.04 | ₩7,014 | ₩7,376 | ₩6,920 | ₩7,067 | +0.76% | 161.1만 |
|---|
| 2026.03.03 | ₩6,732 | ₩7,188 | ₩6,732 | ₩6,933 | +2.99% | 83.2만 |
|---|
| 2026.03.02 | ₩6,839 | ₩7,336 | ₩6,786 | ₩7,175 | +4.90% | 122.8만 |
|---|
| 2026.02.27 | ₩6,719 | ₩7,282 | ₩6,585 | ₩7,242 | +7.78% | 196.9만 |
|---|
| 2026.02.26 | ₩7,416 | ₩7,416 | ₩6,705 | ₩6,786 | -8.50% | 184.3만 |
|---|
| 2026.02.25 | ₩7,255 | ₩7,483 | ₩7,188 | ₩7,443 | +2.59% | 109.2만 |
|---|
| 2026.02.24 | ₩7,550 | ₩7,845 | ₩7,202 | ₩7,269 | -3.73% | 204.6만 |
|---|
| 2026.02.23 | ₩7,416 | ₩7,912 | ₩7,322 | ₩7,510 | +1.27% | 274.9만 |
|---|
| 2026.02.20 | ₩7,242 | ₩7,765 | ₩7,027 | ₩7,577 | +4.63% | 352.7만 |
|---|
| 2026.02.19 | ₩7,014 | ₩7,590 | ₩6,692 | ₩7,577 | +8.03% | 386.4만 |
|---|
| 2026.02.18 | ₩6,477 | ₩6,759 | ₩6,223 | ₩6,746 | +4.14% | 103.7만 |
|---|
| 2026.02.17 | ₩6,316 | ₩6,558 | ₩6,075 | ₩6,504 | +2.97% | 103.2만 |
|---|
| 2026.02.13 | ₩6,746 | ₩6,974 | ₩6,263 | ₩6,303 | -6.56% | 125.2만 |
|---|
| 2026.02.12 | ₩6,518 | ₩6,813 | ₩6,263 | ₩6,732 | +3.29% | 205.8만 |
|---|
| 2026.02.11 | ₩6,316 | ₩6,585 | ₩5,954 | ₩6,544 | +3.61% | 143만 |
|---|
| 2026.02.10 | ₩6,491 | ₩6,705 | ₩6,276 | ₩6,357 | -2.07% | 173.6만 |
|---|
| 2026.02.09 | ₩6,330 | ₩6,531 | ₩5,860 | ₩6,491 | +2.54% | 226.1만 |
|---|
| 2026.02.06 | ₩6,330 | ₩6,410 | ₩5,968 | ₩6,316 | -0.21% | 172.4만 |
|---|
| 2026.02.05 | ₩6,665 | ₩7,228 | ₩6,088 | ₩6,209 | -6.84% | 316.6만 |
|---|
| 2026.02.04 | ₩6,960 | ₩7,161 | ₩6,397 | ₩6,839 | -1.73% | 428.1만 |
|---|
| 2026.02.03 | ₩6,705 | ₩7,617 | ₩6,571 | ₩6,974 | +4.00% | 803.8만 |
|---|
| 2026.02.02 | ₩5,579 | ₩7,899 | ₩5,364 | ₩6,786 | +21.63% | 2288.1만 |
|---|
| 2026.01.30 | ₩6,357 | ₩6,437 | ₩4,868 | ₩5,083 | -20.04% | 772.2만 |
|---|
| 2026.01.29 | ₩3,473 | ₩8,261 | ₩3,433 | ₩5,713 | +64.48% | 8020만 |
|---|
| 2026.01.28 | ₩3,621 | ₩3,621 | ₩3,420 | ₩3,433 | -5.19% | 49.9만 |
|---|
| 2026.01.27 | ₩3,473 | ₩3,621 | ₩3,433 | ₩3,621 | +4.25% | 42.5만 |
|---|
| 2026.01.26 | ₩3,634 | ₩3,648 | ₩3,460 | ₩3,473 | -4.43% | 73.3만 |
|---|
| 2026.01.23 | ₩3,594 | ₩3,728 | ₩3,500 | ₩3,634 | +1.12% | 90.9만 |
|---|
| 2026.01.22 | ₩3,433 | ₩3,661 | ₩3,393 | ₩3,581 | +4.30% | 118.6만 |
|---|
| 2026.01.21 | ₩3,272 | ₩3,460 | ₩3,232 | ₩3,420 | +4.51% | 79.7만 |
|---|
| 2026.01.20 | ₩3,084 | ₩3,299 | ₩3,017 | ₩3,259 | +5.65% | 102.2만 |
|---|
| 2026.01.16 | ₩3,299 | ₩3,312 | ₩3,111 | ₩3,125 | -5.28% | 141.4만 |
|---|
| 2026.01.15 | ₩3,500 | ₩3,527 | ₩3,286 | ₩3,326 | -4.98% | 102.5만 |
|---|
| 2026.01.14 | ₩3,420 | ₩3,567 | ₩3,366 | ₩3,514 | +2.75% | 102.3만 |
|---|
| 2026.01.13 | ₩3,272 | ₩3,540 | ₩3,178 | ₩3,366 | +2.87% | 148만 |
|---|
| 2026.01.12 | ₩3,862 | ₩3,876 | ₩3,125 | ₩3,232 | -16.32% | 382.2만 |
|---|
| 2026.01.09 | ₩3,768 | ₩3,970 | ₩3,554 | ₩3,809 | +1.07% | 188.1만 |
|---|
| 2026.01.08 | ₩3,835 | ₩3,876 | ₩3,634 | ₩3,768 | -1.75% | 96.1만 |
|---|
| 2026.01.07 | ₩3,809 | ₩3,970 | ₩3,675 | ₩3,849 | +1.06% | 143.6만 |
|---|
| 2026.01.06 | ₩3,621 | ₩3,822 | ₩3,607 | ₩3,768 | +4.07% | 163.1만 |
|---|
| 2026.01.05 | ₩3,755 | ₩3,755 | ₩3,554 | ₩3,661 | -2.50% | 90.9만 |
|---|
| 2026.01.02 | ₩3,688 | ₩3,782 | ₩3,634 | ₩3,742 | +1.45% | 123.2만 |
|---|
| 2025.12.31 | ₩3,661 | ₩3,715 | ₩3,594 | ₩3,688 | +0.73% | 56.2만 |
|---|
| 2025.12.30 | ₩3,701 | ₩3,728 | ₩3,581 | ₩3,675 | -0.72% | 58.6만 |
|---|
| 2025.12.29 | ₩3,809 | ₩3,822 | ₩3,634 | ₩3,661 | -3.87% | 87.6만 |
|---|
| 2025.12.26 | ₩3,768 | ₩3,862 | ₩3,688 | ₩3,862 | +2.49% | 57.8만 |
|---|
| 2025.12.24 | ₩3,648 | ₩3,782 | ₩3,634 | ₩3,768 | +3.31% | 51.3만 |
|---|
| 2025.12.23 | ₩3,782 | ₩3,809 | ₩3,621 | ₩3,675 | -2.84% | 153.7만 |
|---|
| 2025.12.22 | ₩3,715 | ₩3,889 | ₩3,594 | ₩3,822 | +2.89% | 111.1만 |
|---|
| 2025.12.19 | ₩3,607 | ₩3,755 | ₩3,581 | ₩3,688 | +2.23% | 97만 |
|---|
| 2025.12.18 | ₩3,500 | ₩3,661 | ₩3,447 | ₩3,581 | +2.30% | 99.8만 |
|---|
| 2025.12.17 | ₩3,809 | ₩3,809 | ₩3,447 | ₩3,473 | -8.80% | 173.3만 |
|---|
| 2025.12.16 | ₩3,353 | ₩3,889 | ₩3,286 | ₩3,809 | +13.60% | 216.4만 |
|---|
| 2025.12.15 | ₩3,634 | ₩3,782 | ₩3,393 | ₩3,406 | -6.27% | 278.9만 |
|---|
| 2025.12.12 | ₩3,661 | ₩3,876 | ₩3,554 | ₩3,581 | -2.20% | 277.2만 |
|---|
| 2025.12.11 | ₩3,379 | ₩3,688 | ₩3,379 | ₩3,621 | +7.14% | 165.3만 |
|---|
| 2025.12.10 | ₩3,393 | ₩3,487 | ₩3,286 | ₩3,420 | +0.79% | 110.3만 |
|---|
| 2025.12.09 | ₩3,245 | ₩3,473 | ₩3,219 | ₩3,379 | +4.13% | 207.8만 |
|---|
| 2025.12.08 | ₩3,245 | ₩3,299 | ₩3,084 | ₩3,219 | -0.83% | 103만 |
|---|
| 2025.12.05 | ₩3,205 | ₩3,286 | ₩3,071 | ₩3,219 | +0.42% | 139.4만 |
|---|
| 2025.12.04 | ₩2,977 | ₩3,232 | ₩2,910 | ₩3,205 | +7.66% | 193.1만 |
|---|
| 2025.12.03 | ₩2,749 | ₩2,977 | ₩2,749 | ₩2,964 | +7.80% | 154.3만 |
|---|
| 2025.12.02 | ₩2,924 | ₩2,937 | ₩2,749 | ₩2,749 | -5.96% | 108.6만 |
|---|
| 2025.12.01 | ₩3,125 | ₩3,165 | ₩2,883 | ₩2,937 | -6.01% | 138.8만 |
|---|
| 2025.11.28 | ₩3,017 | ₩3,205 | ₩3,017 | ₩3,152 | +4.44% | 74.3만 |
|---|
| 2025.11.26 | ₩2,977 | ₩3,044 | ₩2,910 | ₩2,991 | +0.45% | 124.8만 |
|---|
| 2025.11.25 | ₩2,964 | ₩3,071 | ₩2,776 | ₩2,937 | -0.90% | 202만 |
|---|
| 2025.11.24 | ₩2,897 | ₩3,098 | ₩2,870 | ₩2,910 | +0.46% | 167만 |
|---|
| 2025.11.21 | ₩2,843 | ₩2,910 | ₩2,628 | ₩2,803 | -1.42% | 192.9만 |
|---|
| 2025.11.20 | ₩3,152 | ₩3,232 | ₩2,816 | ₩2,843 | -9.79% | 183.8만 |
|---|
| 2025.11.19 | ₩3,098 | ₩3,406 | ₩3,071 | ₩3,084 | -0.43% | 303만 |
|---|
| 2025.11.18 | ₩2,924 | ₩3,178 | ₩2,910 | ₩3,058 | +4.59% | 229.6만 |
|---|
| 2025.11.17 | ₩2,830 | ₩3,111 | ₩2,789 | ₩2,964 | +4.74% | 318만 |
|---|
| 2025.11.14 | ₩2,816 | ₩2,991 | ₩2,736 | ₩2,789 | -0.95% | 499.1만 |
|---|
| 2025.11.13 | ₩2,870 | ₩2,924 | ₩2,682 | ₩2,776 | -3.27% | 246.2만 |
|---|
| 2025.11.12 | ₩3,004 | ₩3,031 | ₩2,816 | ₩2,843 | -5.36% | 144.6만 |
|---|
| 2025.11.11 | ₩2,883 | ₩3,098 | ₩2,776 | ₩2,977 | +3.26% | 129.8만 |
|---|
| 2025.11.10 | ₩3,017 | ₩3,084 | ₩2,897 | ₩2,977 | -1.33% | 230.2만 |
|---|
| 2025.11.07 | ₩2,924 | ₩3,058 | ₩2,843 | ₩2,937 | +0.46% | 160.8만 |
|---|
| 2025.11.06 | ₩3,098 | ₩3,138 | ₩2,910 | ₩2,991 | -3.46% | 284.7만 |
|---|
| 2025.11.05 | ₩3,138 | ₩3,259 | ₩3,071 | ₩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 | ₩3,768 | ₩3,514 | ₩3,661 | +2.25% | 124.5만 |
|---|
| 2025.10.30 | ₩3,634 | ₩3,688 | ₩3,487 | ₩3,540 | -2.58% | 103만 |
|---|
| 2025.10.29 | ₩3,849 | ₩3,889 | ₩3,634 | ₩3,661 | -4.88% | 109.3만 |
|---|
| 2025.10.28 | ₩4,130 | ₩4,157 | ₩3,795 | ₩3,849 | -6.82% | 144.3만 |
|---|
| 2025.10.27 | ₩4,090 | ₩4,224 | ₩4,037 | ₩4,157 | +1.64% | 191.1만 |
|---|
| 2025.10.24 | ₩3,943 | ₩4,077 | ₩3,862 | ₩4,010 | +1.70% | 136.1만 |
|---|
| 2025.10.23 | ₩4,063 | ₩4,063 | ₩3,822 | ₩3,862 | -4.95% | 109.4만 |
|---|
| 2025.10.22 | ₩4,171 | ₩4,278 | ₩3,876 | ₩4,037 | -3.22% | 161.9만 |
|---|
| 2025.10.21 | ₩4,426 | ₩4,640 | ₩3,889 | ₩4,171 | -5.76% | 243.5만 |
|---|
| 2025.10.20 | ₩5,901 | ₩5,968 | ₩3,956 | ₩4,278 | -27.50% | 581.5만 |
|---|
| 2025.10.17 | ₩6,223 | ₩6,477 | ₩5,874 | ₩6,021 | -3.23% | 138만 |
|---|
| 2025.10.16 | ₩6,719 | ₩6,893 | ₩6,343 | ₩6,370 | -5.19% | 116.3만 |
|---|
| 2025.10.15 | ₩6,571 | ₩6,866 | ₩6,518 | ₩6,679 | +1.63% | 102.4만 |
|---|
| 2025.10.14 | ₩6,370 | ₩6,679 | ₩6,249 | ₩6,491 | +1.89% | 100.8만 |
|---|
| 2025.10.13 | ₩6,974 | ₩7,228 | ₩6,397 | ₩6,477 | -7.12% | 177만 |
|---|
| 2025.10.10 | ₩5,632 | ₩7,108 | ₩5,472 | ₩6,518 | +15.71% | 562.4만 |
|---|