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 | ₩3,631 | ₩3,698 | ₩3,524 | ₩3,564 | -1.85% | 110.5만 |
| 2026.10.08 | ₩3,256 | ₩3,658 | ₩3,176 | ₩3,631 | +11.52% | 325.4만 |
| 2026.10.07 | ₩3,176 | ₩3,363 | ₩3,109 | ₩3,296 | +3.80% | 128.6만 |
| 2026.10.06 | ₩3,471 | ₩3,484 | ₩3,082 | ₩3,162 | -8.88% | 270.3만 |
| 2026.10.05 | ₩3,685 | ₩3,779 | ₩3,323 | ₩3,444 | -6.55% | 356.1만 |
| 2026.10.02 | ₩3,712 | ₩3,779 | ₩3,605 | ₩3,698 | -0.36% | 262.2만 |
| 2026.10.01 | ₩3,631 | ₩3,725 | ₩3,564 | ₩3,645 | +0.37% | 154.3만 |
| 2026.09.30 | ₩3,538 | ₩3,725 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,685 |
| +4.17% |
| 167만 |
| 2026.09.29 | ₩3,377 | ₩3,511 | ₩3,337 | ₩3,511 | +3.97% | 154.2만 |
|---|
| 2026.09.28 | ₩3,350 | ₩3,457 | ₩3,296 | ₩3,350 | 0.00% | 150.4만 |
|---|
| 2026.09.25 | ₩3,350 | ₩3,390 | ₩3,283 | ₩3,377 | +0.80% | 180.1만 |
|---|
| 2026.09.24 | ₩3,457 | ₩3,471 | ₩3,270 | ₩3,350 | -3.10% | 169.8만 |
|---|
| 2026.09.23 | ₩3,873 | ₩3,913 | ₩3,350 | ₩3,511 | -9.34% | 315.4만 |
|---|
| 2026.09.22 | ₩4,020 | ₩4,047 | ₩3,765 | ₩3,966 | -1.33% | 514.5만 |
|---|
| 2026.09.21 | ₩3,940 | ₩4,060 | ₩3,886 | ₩3,980 | +1.02% | 211만 |
|---|
| 2026.09.18 | ₩3,873 | ₩3,940 | ₩3,712 | ₩3,859 | -0.35% | 1163.3만 |
|---|
| 2026.09.17 | ₩3,698 | ₩3,913 | ₩3,672 | ₩3,859 | +4.35% | 116.8만 |
|---|
| 2026.09.16 | ₩3,658 | ₩3,685 | ₩3,511 | ₩3,618 | -1.10% | 158.2만 |
|---|
| 2026.09.15 | ₩3,859 | ₩3,873 | ₩3,564 | ₩3,658 | -5.21% | 147.2만 |
|---|
| 2026.09.14 | ₩3,765 | ₩3,966 | ₩3,739 | ₩3,913 | +3.91% | 202.1만 |
|---|
| 2026.09.11 | ₩3,712 | ₩3,792 | ₩3,578 | ₩3,765 | +1.44% | 202.5만 |
|---|
| 2026.09.10 | ₩3,966 | ₩4,033 | ₩3,685 | ₩3,712 | -6.42% | 158.3만 |
|---|
| 2026.09.09 | ₩4,114 | ₩4,167 | ₩3,966 | ₩4,007 | -2.61% | 149.9만 |
|---|
| 2026.09.08 | ₩4,181 | ₩4,261 | ₩4,047 | ₩4,181 | 0.00% | 106.1만 |
|---|
| 2026.09.04 | ₩4,114 | ₩4,261 | ₩4,060 | ₩4,194 | +1.95% | 136.5만 |
|---|
| 2026.09.03 | ₩4,141 | ₩4,208 | ₩4,060 | ₩4,181 | +0.97% | 92.9만 |
|---|
| 2026.09.02 | ₩4,154 | ₩4,342 | ₩4,060 | ₩4,154 | 0.00% | 86.5만 |
|---|
| 2026.09.01 | ₩4,234 | ₩4,248 | ₩4,114 | ₩4,154 | -1.90% | 70.4만 |
|---|
| 2026.08.31 | ₩4,167 | ₩4,261 | ₩4,127 | ₩4,234 | +1.61% | 91.1만 |
|---|
| 2026.08.28 | ₩4,234 | ₩4,248 | ₩4,127 | ₩4,167 | -1.58% | 91.3만 |
|---|
| 2026.08.27 | ₩4,221 | ₩4,342 | ₩4,154 | ₩4,261 | +0.95% | 79.8만 |
|---|
| 2026.08.26 | ₩4,395 | ₩4,422 | ₩4,208 | ₩4,234 | -3.66% | 79.8만 |
|---|
| 2026.08.25 | ₩4,315 | ₩4,462 | ₩4,288 | ₩4,409 | +2.17% | 77.4만 |
|---|
| 2026.08.24 | ₩4,449 | ₩4,516 | ₩4,194 | ₩4,275 | -3.92% | 67.9만 |
|---|
| 2026.08.21 | ₩4,355 | ₩4,610 | ₩4,315 | ₩4,422 | +1.54% | 113.5만 |
|---|
| 2026.08.20 | ₩4,636 | ₩4,770 | ₩4,261 | ₩4,301 | -7.23% | 118.1만 |
|---|
| 2026.08.19 | ₩4,435 | ₩4,690 | ₩4,422 | ₩4,663 | +5.14% | 175.2만 |
|---|
| 2026.08.18 | ₩4,301 | ₩4,355 | ₩4,194 | ₩4,301 | 0.00% | 75.8만 |
|---|
| 2026.08.17 | ₩4,301 | ₩4,435 | ₩4,275 | ₩4,315 | +0.31% | 116.8만 |
|---|
| 2026.08.14 | ₩4,141 | ₩4,328 | ₩4,060 | ₩4,288 | +3.56% | 100만 |
|---|
| 2026.08.13 | ₩4,368 | ₩4,395 | ₩4,141 | ₩4,154 | -4.91% | 131.9만 |
|---|
| 2026.08.12 | ₩4,261 | ₩4,395 | ₩4,167 | ₩4,368 | +2.52% | 118.6만 |
|---|
| 2026.08.11 | ₩4,087 | ₩4,355 | ₩4,007 | ₩4,261 | +4.26% | 180.4만 |
|---|
| 2026.08.10 | ₩4,020 | ₩4,100 | ₩3,940 | ₩4,020 | 0.00% | 91.6만 |
|---|
| 2026.08.07 | ₩4,060 | ₩4,100 | ₩3,940 | ₩4,020 | -0.99% | 104.6만 |
|---|
| 2026.08.06 | ₩3,980 | ₩4,100 | ₩3,940 | ₩3,980 | 0.00% | 50.3만 |
|---|
| 2026.08.05 | ₩4,020 | ₩4,234 | ₩3,913 | ₩3,940 | -2.00% | 170.6만 |
|---|
| 2026.08.04 | ₩4,033 | ₩4,181 | ₩3,993 | ₩4,020 | -0.33% | 229.2만 |
|---|
| 2026.08.03 | ₩3,913 | ₩4,060 | ₩3,832 | ₩4,033 | +3.08% | 87.2만 |
|---|
| 2026.07.31 | ₩4,020 | ₩4,074 | ₩3,792 | ₩3,899 | -3.00% | 82.8만 |
|---|
| 2026.07.30 | ₩3,873 | ₩4,020 | ₩3,846 | ₩4,007 | +3.46% | 62.2만 |
|---|
| 2026.07.29 | ₩3,846 | ₩3,926 | ₩3,712 | ₩3,846 | 0.00% | 103.8만 |
|---|
| 2026.07.28 | ₩3,765 | ₩3,873 | ₩3,605 | ₩3,846 | +2.14% | 100만 |
|---|
| 2026.07.27 | ₩3,953 | ₩4,047 | ₩3,779 | ₩3,779 | -4.41% | 81.2만 |
|---|
| 2026.07.24 | ₩3,980 | ₩4,020 | ₩3,886 | ₩3,899 | -2.02% | 67.1만 |
|---|
| 2026.07.23 | ₩3,940 | ₩3,993 | ₩3,819 | ₩3,953 | +0.34% | 58.3만 |
|---|
| 2026.07.22 | ₩3,966 | ₩4,060 | ₩3,899 | ₩3,980 | +0.34% | 115.2만 |
|---|
| 2026.07.21 | ₩3,953 | ₩4,047 | ₩3,913 | ₩3,993 | +1.02% | 87.4만 |
|---|
| 2026.07.20 | ₩4,007 | ₩4,060 | ₩3,859 | ₩3,913 | -2.34% | 91.6만 |
|---|
| 2026.07.17 | ₩3,926 | ₩4,033 | ₩3,859 | ₩4,007 | +2.05% | 100.3만 |
|---|
| 2026.07.16 | ₩4,248 | ₩4,288 | ₩3,899 | ₩3,953 | -6.94% | 147.9만 |
|---|
| 2026.07.15 | ₩4,127 | ₩4,328 | ₩4,033 | ₩4,315 | +4.55% | 148.2만 |
|---|
| 2026.07.14 | ₩4,141 | ₩4,221 | ₩3,940 | ₩4,087 | -1.29% | 281만 |
|---|
| 2026.07.13 | ₩3,980 | ₩4,167 | ₩3,779 | ₩4,141 | +4.04% | 384.9만 |
|---|
| 2026.07.10 | ₩4,261 | ₩4,275 | ₩3,886 | ₩4,033 | -5.35% | 281.4만 |
|---|
| 2026.07.09 | ₩4,543 | ₩4,596 | ₩4,221 | ₩4,248 | -6.49% | 314.1만 |
|---|
| 2026.07.08 | ₩4,529 | ₩4,717 | ₩4,462 | ₩4,543 | +0.30% | 211.5만 |
|---|
| 2026.07.07 | ₩4,904 | ₩4,958 | ₩4,516 | ₩4,583 | -6.56% | 188만 |
|---|
| 2026.07.06 | ₩4,851 | ₩5,052 | ₩4,784 | ₩4,837 | -0.28% | 134.6만 |
|---|
| 2026.07.02 | ₩4,690 | ₩5,065 | ₩4,636 | ₩4,864 | +3.71% | 159.1만 |
|---|
| 2026.07.01 | ₩4,583 | ₩4,824 | ₩4,583 | ₩4,636 | +1.17% | 172.2만 |
|---|
| 2026.06.30 | ₩4,811 | ₩4,945 | ₩4,543 | ₩4,569 | -5.01% | 218.1만 |
|---|
| 2026.06.29 | ₩4,087 | ₩4,770 | ₩4,020 | ₩4,757 | +16.39% | 174.8만 |
|---|
| 2026.06.26 | ₩4,020 | ₩4,221 | ₩3,940 | ₩4,074 | +1.33% | 970.1만 |
|---|
| 2026.06.25 | ₩4,020 | ₩4,127 | ₩3,980 | ₩4,020 | 0.00% | 168.5만 |
|---|
| 2026.06.24 | ₩4,020 | ₩4,127 | ₩3,886 | ₩4,020 | 0.00% | 169만 |
|---|
| 2026.06.23 | ₩4,007 | ₩4,221 | ₩4,007 | ₩4,020 | +0.33% | 136.4만 |
|---|
| 2026.06.22 | ₩4,020 | ₩4,181 | ₩3,953 | ₩4,087 | +1.67% | 235만 |
|---|
| 2026.06.18 | ₩4,047 | ₩4,194 | ₩3,926 | ₩3,953 | -2.32% | 766.4만 |
|---|
| 2026.06.17 | ₩3,953 | ₩4,114 | ₩3,940 | ₩3,993 | +1.02% | 204.7만 |
|---|
| 2026.06.16 | ₩3,980 | ₩4,020 | ₩3,899 | ₩3,926 | -1.35% | 76.6만 |
|---|
| 2026.06.15 | ₩4,020 | ₩4,194 | ₩3,846 | ₩3,940 | -2.00% | 175.8만 |
|---|
| 2026.06.12 | ₩3,940 | ₩4,047 | ₩3,940 | ₩3,953 | +0.34% | 102.7만 |
|---|
| 2026.06.11 | ₩4,020 | ₩4,074 | ₩3,913 | ₩3,980 | -1.00% | 105.3만 |
|---|
| 2026.06.10 | ₩3,993 | ₩4,100 | ₩3,899 | ₩3,953 | -1.01% | 114.1만 |
|---|
| 2026.06.09 | ₩3,966 | ₩4,074 | ₩3,819 | ₩4,020 | +1.35% | 149.1만 |
|---|
| 2026.06.08 | ₩4,154 | ₩4,194 | ₩3,886 | ₩3,926 | -5.48% | 126.3만 |
|---|
| 2026.06.05 | ₩4,355 | ₩4,409 | ₩4,033 | ₩4,060 | -6.77% | 185.9만 |
|---|
| 2026.06.04 | ₩4,757 | ₩4,864 | ₩4,234 | ₩4,355 | -8.45% | 363만 |
|---|
| 2026.06.03 | ₩4,824 | ₩4,945 | ₩4,730 | ₩4,770 | -1.11% | 98.2만 |
|---|
| 2026.06.02 | ₩4,878 | ₩4,971 | ₩4,770 | ₩4,824 | -1.10% | 100.6만 |
|---|
| 2026.06.01 | ₩5,239 | ₩5,440 | ₩4,891 | ₩4,904 | -6.39% | 147.9만 |
|---|
| 2026.05.29 | ₩5,440 | ₩5,561 | ₩5,226 | ₩5,280 | -2.96% | 89.4만 |
|---|
| 2026.05.28 | ₩5,548 | ₩5,682 | ₩5,387 | ₩5,427 | -2.17% | 125.5만 |
|---|
| 2026.05.27 | ₩5,574 | ₩5,816 | ₩5,521 | ₩5,574 | 0.00% | 102.9만 |
|---|
| 2026.05.26 | ₩5,400 | ₩5,655 | ₩5,266 | ₩5,574 | +3.23% | 152.2만 |
|---|
| 2026.05.22 | ₩5,266 | ₩5,507 | ₩5,239 | ₩5,333 | +1.27% | 171.7만 |
|---|
| 2026.05.21 | ₩4,958 | ₩5,320 | ₩4,904 | ₩5,186 | +4.59% | 91.9만 |
|---|
| 2026.05.20 | ₩4,878 | ₩5,105 | ₩4,864 | ₩5,052 | +3.57% | 82.6만 |
|---|
| 2026.05.19 | ₩4,985 | ₩5,025 | ₩4,811 | ₩4,864 | -2.42% | 88.2만 |
|---|
| 2026.05.18 | ₩5,119 | ₩5,186 | ₩4,931 | ₩5,038 | -1.57% | 111.2만 |
|---|
| 2026.05.15 | ₩5,159 | ₩5,226 | ₩4,904 | ₩5,159 | 0.00% | 88.5만 |
|---|
| 2026.05.14 | ₩5,159 | ₩5,293 | ₩4,971 | ₩5,172 | +0.26% | 84.1만 |
|---|
| 2026.05.13 | ₩5,079 | ₩5,239 | ₩4,945 | ₩5,119 | +0.79% | 97.5만 |
|---|
| 2026.05.12 | ₩5,440 | ₩5,628 | ₩4,931 | ₩5,052 | -7.14% | 132.9만 |
|---|
| 2026.05.11 | ₩5,105 | ₩5,360 | ₩5,065 | ₩5,199 | +1.84% | 113.5만 |
|---|
| 2026.05.08 | ₩4,824 | ₩5,092 | ₩4,797 | ₩5,038 | +4.44% | 79.5만 |
|---|
| 2026.05.07 | ₩5,079 | ₩5,079 | ₩4,717 | ₩4,824 | -5.01% | 377.3만 |
|---|
| 2026.05.06 | ₩4,891 | ₩5,239 | ₩4,784 | ₩5,119 | +4.66% | 159.9만 |
|---|
| 2026.05.05 | ₩5,347 | ₩5,467 | ₩4,824 | ₩4,891 | -8.52% | 297.8만 |
|---|
| 2026.05.04 | ₩5,146 | ₩5,494 | ₩5,105 | ₩5,333 | +3.65% | 212.9만 |
|---|
| 2026.05.01 | ₩5,186 | ₩5,333 | ₩5,132 | ₩5,159 | -0.52% | 100.5만 |
|---|
| 2026.04.30 | ₩5,293 | ₩5,440 | ₩5,172 | ₩5,226 | -1.27% | 111.7만 |
|---|
| 2026.04.29 | ₩5,266 | ₩5,320 | ₩5,052 | ₩5,266 | 0.00% | 123.7만 |
|---|
| 2026.04.28 | ₩5,695 | ₩5,775 | ₩5,280 | ₩5,293 | -7.06% | 199.8만 |
|---|
| 2026.04.27 | ₩6,043 | ₩6,311 | ₩5,574 | ₩5,722 | -5.32% | 144.3만 |
|---|
| 2026.04.24 | ₩6,030 | ₩6,445 | ₩5,990 | ₩6,043 | +0.22% | 143.3만 |
|---|
| 2026.04.23 | ₩6,298 | ₩6,526 | ₩5,950 | ₩6,043 | -4.04% | 239.2만 |
|---|
| 2026.04.22 | ₩6,204 | ₩6,432 | ₩6,057 | ₩6,311 | +1.73% | 209.3만 |
|---|
| 2026.04.21 | ₩6,124 | ₩6,419 | ₩5,829 | ₩6,218 | +1.53% | 114.3만 |
|---|
| 2026.04.20 | ₩6,137 | ₩6,378 | ₩5,775 | ₩6,097 | -0.66% | 203.7만 |
|---|
| 2026.04.17 | ₩5,829 | ₩5,950 | ₩5,615 | ₩5,628 | -3.45% | 115만 |
|---|
| 2026.04.16 | ₩5,829 | ₩5,950 | ₩5,561 | ₩5,708 | -2.07% | 90.8만 |
|---|
| 2026.04.15 | ₩5,695 | ₩5,883 | ₩5,427 | ₩5,869 | +3.06% | 77.1만 |
|---|
| 2026.04.14 | ₩5,883 | ₩5,923 | ₩5,615 | ₩5,695 | -3.19% | 97.7만 |
|---|
| 2026.04.13 | ₩5,963 | ₩6,057 | ₩5,775 | ₩5,829 | -2.25% | 95.4만 |
|---|
| 2026.04.10 | ₩6,003 | ₩6,043 | ₩5,896 | ₩5,990 | -0.22% | 49.8만 |
|---|
| 2026.04.09 | ₩5,842 | ₩6,070 | ₩5,789 | ₩6,017 | +2.98% | 57.5만 |
|---|
| 2026.04.08 | ₩6,070 | ₩6,177 | ₩5,775 | ₩5,856 | -3.53% | 50만 |
|---|
| 2026.04.07 | ₩5,816 | ₩5,923 | ₩5,628 | ₩5,856 | +0.69% | 51.5만 |
|---|
| 2026.04.06 | ₩5,963 | ₩6,137 | ₩5,762 | ₩5,869 | -1.57% | 55.9만 |
|---|
| 2026.04.02 | ₩5,735 | ₩6,110 | ₩5,655 | ₩5,909 | +3.04% | 105.4만 |
|---|
| 2026.04.01 | ₩5,641 | ₩6,030 | ₩5,561 | ₩5,923 | +4.99% | 119.7만 |
|---|
| 2026.03.31 | ₩5,320 | ₩5,749 | ₩5,320 | ₩5,588 | +5.04% | 155만 |
|---|
| 2026.03.30 | ₩5,467 | ₩5,467 | ₩5,105 | ₩5,132 | -6.13% | 89.1만 |
|---|
| 2026.03.27 | ₩5,601 | ₩5,668 | ₩5,400 | ₩5,454 | -2.63% | 91.1만 |
|---|
| 2026.03.26 | ₩5,963 | ₩6,164 | ₩5,561 | ₩5,655 | -5.17% | 76.6만 |
|---|
| 2026.03.25 | ₩5,829 | ₩6,164 | ₩5,829 | ₩6,057 | +3.91% | 90만 |
|---|
| 2026.03.24 | ₩5,601 | ₩5,802 | ₩5,481 | ₩5,749 | +2.63% | 170만 |
|---|
| 2026.03.23 | ₩6,097 | ₩6,097 | ₩5,373 | ₩5,682 | -6.81% | 276.5만 |
|---|
| 2026.03.20 | ₩6,164 | ₩6,405 | ₩5,896 | ₩5,963 | -3.26% | 743.2만 |
|---|
| 2026.03.19 | ₩6,432 | ₩6,593 | ₩5,856 | ₩6,164 | -4.17% | 200.6만 |
|---|
| 2026.03.18 | ₩6,714 | ₩6,740 | ₩6,419 | ₩6,512 | -2.99% | 132.2만 |
|---|
| 2026.03.17 | ₩6,941 | ₩6,995 | ₩6,285 | ₩6,633 | -4.44% | 155.7만 |
|---|
| 2026.03.16 | ₩6,767 | ₩7,223 | ₩6,714 | ₩6,995 | +3.37% | 154.6만 |
|---|
| 2026.03.13 | ₩6,861 | ₩7,022 | ₩6,539 | ₩6,700 | -2.34% | 108.9만 |
|---|
| 2026.03.12 | ₩6,848 | ₩6,955 | ₩6,687 | ₩6,848 | 0.00% | 105.4만 |
|---|
| 2026.03.11 | ₩7,169 | ₩7,357 | ₩6,928 | ₩6,995 | -2.43% | 92.1만 |
|---|
| 2026.03.10 | ₩7,075 | ₩7,786 | ₩7,035 | ₩7,169 | +1.33% | 253.4만 |
|---|
| 2026.03.09 | ₩6,553 | ₩7,075 | ₩6,486 | ₩6,968 | +6.34% | 139.5만 |
|---|
| 2026.03.06 | ₩6,700 | ₩6,767 | ₩6,392 | ₩6,660 | -0.60% | 105.4만 |
|---|
| 2026.03.05 | ₩6,995 | ₩7,209 | ₩6,727 | ₩6,834 | -2.30% | 117.6만 |
|---|
| 2026.03.04 | ₩7,008 | ₩7,370 | ₩6,915 | ₩7,062 | +0.76% | 161.1만 |
|---|
| 2026.03.03 | ₩6,727 | ₩7,183 | ₩6,727 | ₩6,928 | +2.99% | 83.2만 |
|---|
| 2026.03.02 | ₩6,834 | ₩7,330 | ₩6,781 | ₩7,169 | +4.90% | 122.8만 |
|---|
| 2026.02.27 | ₩6,714 | ₩7,276 | ₩6,579 | ₩7,236 | +7.78% | 196.9만 |
|---|
| 2026.02.26 | ₩7,410 | ₩7,410 | ₩6,700 | ₩6,781 | -8.50% | 184.3만 |
|---|
| 2026.02.25 | ₩7,250 | ₩7,477 | ₩7,183 | ₩7,437 | +2.59% | 109.2만 |
|---|
| 2026.02.24 | ₩7,544 | ₩7,839 | ₩7,196 | ₩7,263 | -3.73% | 204.6만 |
|---|
| 2026.02.23 | ₩7,410 | ₩7,906 | ₩7,317 | ₩7,504 | +1.27% | 274.9만 |
|---|
| 2026.02.20 | ₩7,236 | ₩7,759 | ₩7,022 | ₩7,571 | +4.63% | 352.7만 |
|---|
| 2026.02.19 | ₩7,008 | ₩7,585 | ₩6,687 | ₩7,571 | +8.03% | 386.4만 |
|---|
| 2026.02.18 | ₩6,472 | ₩6,754 | ₩6,218 | ₩6,740 | +4.14% | 103.7만 |
|---|
| 2026.02.17 | ₩6,311 | ₩6,553 | ₩6,070 | ₩6,499 | +2.97% | 103.2만 |
|---|
| 2026.02.13 | ₩6,740 | ₩6,968 | ₩6,258 | ₩6,298 | -6.56% | 125.2만 |
|---|
| 2026.02.12 | ₩6,512 | ₩6,807 | ₩6,258 | ₩6,727 | +3.29% | 205.8만 |
|---|
| 2026.02.11 | ₩6,311 | ₩6,579 | ₩5,950 | ₩6,539 | +3.61% | 143만 |
|---|
| 2026.02.10 | ₩6,486 | ₩6,700 | ₩6,271 | ₩6,352 | -2.07% | 173.6만 |
|---|
| 2026.02.09 | ₩6,325 | ₩6,526 | ₩5,856 | ₩6,486 | +2.54% | 226.1만 |
|---|
| 2026.02.06 | ₩6,325 | ₩6,405 | ₩5,963 | ₩6,311 | -0.21% | 172.4만 |
|---|
| 2026.02.05 | ₩6,660 | ₩7,223 | ₩6,084 | ₩6,204 | -6.84% | 316.6만 |
|---|
| 2026.02.04 | ₩6,955 | ₩7,156 | ₩6,392 | ₩6,834 | -1.73% | 428.1만 |
|---|
| 2026.02.03 | ₩6,700 | ₩7,611 | ₩6,566 | ₩6,968 | +4.00% | 803.8만 |
|---|
| 2026.02.02 | ₩5,574 | ₩7,893 | ₩5,360 | ₩6,781 | +21.63% | 2288.1만 |
|---|
| 2026.01.30 | ₩6,352 | ₩6,432 | ₩4,864 | ₩5,079 | -20.04% | 772.2만 |
|---|
| 2026.01.29 | ₩3,471 | ₩8,255 | ₩3,430 | ₩5,708 | +64.48% | 8020만 |
|---|
| 2026.01.28 | ₩3,618 | ₩3,618 | ₩3,417 | ₩3,430 | -5.19% | 49.9만 |
|---|
| 2026.01.27 | ₩3,471 | ₩3,618 | ₩3,430 | ₩3,618 | +4.25% | 42.5만 |
|---|
| 2026.01.26 | ₩3,631 | ₩3,645 | ₩3,457 | ₩3,471 | -4.43% | 73.3만 |
|---|
| 2026.01.23 | ₩3,591 | ₩3,725 | ₩3,497 | ₩3,631 | +1.12% | 90.9만 |
|---|
| 2026.01.22 | ₩3,430 | ₩3,658 | ₩3,390 | ₩3,578 | +4.30% | 118.6만 |
|---|
| 2026.01.21 | ₩3,270 | ₩3,457 | ₩3,229 | ₩3,417 | +4.51% | 79.7만 |
|---|
| 2026.01.20 | ₩3,082 | ₩3,296 | ₩3,015 | ₩3,256 | +5.65% | 102.2만 |
|---|
| 2026.01.16 | ₩3,296 | ₩3,310 | ₩3,109 | ₩3,122 | -5.28% | 141.4만 |
|---|
| 2026.01.15 | ₩3,497 | ₩3,524 | ₩3,283 | ₩3,323 | -4.98% | 102.5만 |
|---|
| 2026.01.14 | ₩3,417 | ₩3,564 | ₩3,363 | ₩3,511 | +2.75% | 102.3만 |
|---|
| 2026.01.13 | ₩3,270 | ₩3,538 | ₩3,176 | ₩3,363 | +2.87% | 148만 |
|---|
| 2026.01.12 | ₩3,859 | ₩3,873 | ₩3,122 | ₩3,229 | -16.32% | 382.2만 |
|---|
| 2026.01.09 | ₩3,765 | ₩3,966 | ₩3,551 | ₩3,806 | +1.07% | 188.1만 |
|---|
| 2026.01.08 | ₩3,832 | ₩3,873 | ₩3,631 | ₩3,765 | -1.75% | 96.1만 |
|---|
| 2026.01.07 | ₩3,806 | ₩3,966 | ₩3,672 | ₩3,846 | +1.06% | 143.6만 |
|---|
| 2026.01.06 | ₩3,618 | ₩3,819 | ₩3,605 | ₩3,765 | +4.07% | 163.1만 |
|---|
| 2026.01.05 | ₩3,752 | ₩3,752 | ₩3,551 | ₩3,658 | -2.50% | 90.9만 |
|---|
| 2026.01.02 | ₩3,685 | ₩3,779 | ₩3,631 | ₩3,739 | +1.45% | 123.2만 |
|---|
| 2025.12.31 | ₩3,658 | ₩3,712 | ₩3,591 | ₩3,685 | +0.73% | 56.2만 |
|---|
| 2025.12.30 | ₩3,698 | ₩3,725 | ₩3,578 | ₩3,672 | -0.72% | 58.6만 |
|---|
| 2025.12.29 | ₩3,806 | ₩3,819 | ₩3,631 | ₩3,658 | -3.87% | 87.6만 |
|---|
| 2025.12.26 | ₩3,765 | ₩3,859 | ₩3,685 | ₩3,859 | +2.49% | 57.8만 |
|---|
| 2025.12.24 | ₩3,645 | ₩3,779 | ₩3,631 | ₩3,765 | +3.31% | 51.3만 |
|---|
| 2025.12.23 | ₩3,779 | ₩3,806 | ₩3,618 | ₩3,672 | -2.84% | 153.7만 |
|---|
| 2025.12.22 | ₩3,712 | ₩3,886 | ₩3,591 | ₩3,819 | +2.89% | 111.1만 |
|---|
| 2025.12.19 | ₩3,605 | ₩3,752 | ₩3,578 | ₩3,685 | +2.23% | 97만 |
|---|
| 2025.12.18 | ₩3,497 | ₩3,658 | ₩3,444 | ₩3,578 | +2.30% | 99.8만 |
|---|
| 2025.12.17 | ₩3,806 | ₩3,806 | ₩3,444 | ₩3,471 | -8.80% | 173.3만 |
|---|
| 2025.12.16 | ₩3,350 | ₩3,886 | ₩3,283 | ₩3,806 | +13.60% | 216.4만 |
|---|
| 2025.12.15 | ₩3,631 | ₩3,779 | ₩3,390 | ₩3,404 | -6.27% | 278.9만 |
|---|
| 2025.12.12 | ₩3,658 | ₩3,873 | ₩3,551 | ₩3,578 | -2.20% | 277.2만 |
|---|
| 2025.12.11 | ₩3,377 | ₩3,685 | ₩3,377 | ₩3,618 | +7.14% | 165.3만 |
|---|
| 2025.12.10 | ₩3,390 | ₩3,484 | ₩3,283 | ₩3,417 | +0.79% | 110.3만 |
|---|
| 2025.12.09 | ₩3,243 | ₩3,471 | ₩3,216 | ₩3,377 | +4.13% | 207.8만 |
|---|
| 2025.12.08 | ₩3,243 | ₩3,296 | ₩3,082 | ₩3,216 | -0.83% | 103만 |
|---|
| 2025.12.05 | ₩3,203 | ₩3,283 | ₩3,069 | ₩3,216 | +0.42% | 139.4만 |
|---|
| 2025.12.04 | ₩2,975 | ₩3,229 | ₩2,908 | ₩3,203 | +7.66% | 193.1만 |
|---|
| 2025.12.03 | ₩2,747 | ₩2,975 | ₩2,747 | ₩2,961 | +7.80% | 154.3만 |
|---|
| 2025.12.02 | ₩2,921 | ₩2,935 | ₩2,747 | ₩2,747 | -5.96% | 108.6만 |
|---|
| 2025.12.01 | ₩3,122 | ₩3,162 | ₩2,881 | ₩2,935 | -6.01% | 138.8만 |
|---|
| 2025.11.28 | ₩3,015 | ₩3,203 | ₩3,015 | ₩3,149 | +4.44% | 74.3만 |
|---|
| 2025.11.26 | ₩2,975 | ₩3,042 | ₩2,908 | ₩2,988 | +0.45% | 124.8만 |
|---|
| 2025.11.25 | ₩2,961 | ₩3,069 | ₩2,774 | ₩2,935 | -0.90% | 202만 |
|---|
| 2025.11.24 | ₩2,894 | ₩3,095 | ₩2,868 | ₩2,908 | +0.46% | 167만 |
|---|
| 2025.11.21 | ₩2,841 | ₩2,908 | ₩2,626 | ₩2,801 | -1.42% | 192.9만 |
|---|
| 2025.11.20 | ₩3,149 | ₩3,229 | ₩2,814 | ₩2,841 | -9.79% | 183.8만 |
|---|
| 2025.11.19 | ₩3,095 | ₩3,404 | ₩3,069 | ₩3,082 | -0.43% | 303만 |
|---|
| 2025.11.18 | ₩2,921 | ₩3,176 | ₩2,908 | ₩3,055 | +4.59% | 229.6만 |
|---|
| 2025.11.17 | ₩2,827 | ₩3,109 | ₩2,787 | ₩2,961 | +4.74% | 318만 |
|---|
| 2025.11.14 | ₩2,814 | ₩2,988 | ₩2,734 | ₩2,787 | -0.95% | 499.1만 |
|---|
| 2025.11.13 | ₩2,868 | ₩2,921 | ₩2,680 | ₩2,774 | -3.27% | 246.2만 |
|---|
| 2025.11.12 | ₩3,002 | ₩3,028 | ₩2,814 | ₩2,841 | -5.36% | 144.6만 |
|---|
| 2025.11.11 | ₩2,881 | ₩3,095 | ₩2,774 | ₩2,975 | +3.26% | 129.8만 |
|---|
| 2025.11.10 | ₩3,015 | ₩3,082 | ₩2,894 | ₩2,975 | -1.33% | 230.2만 |
|---|
| 2025.11.07 | ₩2,921 | ₩3,055 | ₩2,841 | ₩2,935 | +0.46% | 160.8만 |
|---|
| 2025.11.06 | ₩3,095 | ₩3,136 | ₩2,908 | ₩2,988 | -3.46% | 284.7만 |
|---|
| 2025.11.05 | ₩3,136 | ₩3,256 | ₩3,069 | ₩3,122 | -0.43% | 85.1만 |
|---|
| 2025.11.04 | ₩3,417 | ₩3,444 | ₩3,122 | ₩3,122 | -8.63% | 128만 |
|---|
| 2025.11.03 | ₩3,712 | ₩3,712 | ₩3,444 | ₩3,484 | -6.14% | 120.5만 |
|---|
| 2025.10.31 | ₩3,578 | ₩3,765 | ₩3,511 | ₩3,658 | +2.25% | 124.5만 |
|---|
| 2025.10.30 | ₩3,631 | ₩3,685 | ₩3,484 | ₩3,538 | -2.58% | 103만 |
|---|
| 2025.10.29 | ₩3,846 | ₩3,886 | ₩3,631 | ₩3,658 | -4.88% | 109.3만 |
|---|
| 2025.10.28 | ₩4,127 | ₩4,154 | ₩3,792 | ₩3,846 | -6.82% | 144.3만 |
|---|
| 2025.10.27 | ₩4,087 | ₩4,221 | ₩4,033 | ₩4,154 | +1.64% | 191.1만 |
|---|
| 2025.10.24 | ₩3,940 | ₩4,074 | ₩3,859 | ₩4,007 | +1.70% | 136.1만 |
|---|
| 2025.10.23 | ₩4,060 | ₩4,060 | ₩3,819 | ₩3,859 | -4.95% | 109.4만 |
|---|
| 2025.10.22 | ₩4,167 | ₩4,275 | ₩3,873 | ₩4,033 | -3.22% | 161.9만 |
|---|
| 2025.10.21 | ₩4,422 | ₩4,636 | ₩3,886 | ₩4,167 | -5.76% | 243.5만 |
|---|
| 2025.10.20 | ₩5,896 | ₩5,963 | ₩3,953 | ₩4,275 | -27.50% | 581.5만 |
|---|
| 2025.10.17 | ₩6,218 | ₩6,472 | ₩5,869 | ₩6,017 | -3.23% | 138만 |
|---|
| 2025.10.16 | ₩6,714 | ₩6,888 | ₩6,338 | ₩6,365 | -5.19% | 116.3만 |
|---|
| 2025.10.15 | ₩6,566 | ₩6,861 | ₩6,512 | ₩6,673 | +1.63% | 102.4만 |
|---|
| 2025.10.14 | ₩6,365 | ₩6,673 | ₩6,244 | ₩6,486 | +1.89% | 100.8만 |
|---|
| 2025.10.13 | ₩6,968 | ₩7,223 | ₩6,392 | ₩6,472 | -7.12% | 177만 |
|---|
| 2025.10.10 | ₩5,628 | ₩7,102 | ₩5,467 | ₩6,512 | +15.71% | 562.4만 |
|---|