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 | ₩3,632 | ₩3,699 | ₩3,525 | ₩3,565 | -1.85% | 110.5만 |
| 2026.10.08 | ₩3,257 | ₩3,659 | ₩3,176 | ₩3,632 | +11.52% | 325.4만 |
| 2026.10.07 | ₩3,176 | ₩3,364 | ₩3,109 | ₩3,297 | +3.80% | 128.6만 |
| 2026.10.06 | ₩3,471 | ₩3,485 | ₩3,083 | ₩3,163 | -8.88% | 270.3만 |
| 2026.10.05 | ₩3,686 | ₩3,779 | ₩3,324 | ₩3,444 | -6.55% | 356.1만 |
| 2026.10.02 | ₩3,712 | ₩3,779 | ₩3,605 | ₩3,699 | -0.36% | 262.2만 |
| 2026.10.01 | ₩3,632 | ₩3,726 | ₩3,565 | ₩3,645 | +0.37% | 154.3만 |
| 2026.09.30 | ₩3,538 | ₩3,726 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,686 |
| +4.17% |
| 167만 |
| 2026.09.29 | ₩3,377 | ₩3,511 | ₩3,337 | ₩3,511 | +3.97% | 154.2만 |
|---|
| 2026.09.28 | ₩3,351 | ₩3,458 | ₩3,297 | ₩3,351 | 0.00% | 150.4만 |
|---|
| 2026.09.25 | ₩3,351 | ₩3,391 | ₩3,284 | ₩3,377 | +0.80% | 180.1만 |
|---|
| 2026.09.24 | ₩3,458 | ₩3,471 | ₩3,270 | ₩3,351 | -3.10% | 169.8만 |
|---|
| 2026.09.23 | ₩3,873 | ₩3,913 | ₩3,351 | ₩3,511 | -9.34% | 315.4만 |
|---|
| 2026.09.22 | ₩4,021 | ₩4,047 | ₩3,766 | ₩3,967 | -1.33% | 514.5만 |
|---|
| 2026.09.21 | ₩3,940 | ₩4,061 | ₩3,887 | ₩3,980 | +1.02% | 211만 |
|---|
| 2026.09.18 | ₩3,873 | ₩3,940 | ₩3,712 | ₩3,860 | -0.35% | 1163.3만 |
|---|
| 2026.09.17 | ₩3,699 | ₩3,913 | ₩3,672 | ₩3,860 | +4.35% | 116.8만 |
|---|
| 2026.09.16 | ₩3,659 | ₩3,686 | ₩3,511 | ₩3,619 | -1.10% | 158.2만 |
|---|
| 2026.09.15 | ₩3,860 | ₩3,873 | ₩3,565 | ₩3,659 | -5.21% | 147.2만 |
|---|
| 2026.09.14 | ₩3,766 | ₩3,967 | ₩3,739 | ₩3,913 | +3.91% | 202.1만 |
|---|
| 2026.09.11 | ₩3,712 | ₩3,793 | ₩3,578 | ₩3,766 | +1.44% | 202.5만 |
|---|
| 2026.09.10 | ₩3,967 | ₩4,034 | ₩3,686 | ₩3,712 | -6.42% | 158.3만 |
|---|
| 2026.09.09 | ₩4,114 | ₩4,168 | ₩3,967 | ₩4,007 | -2.61% | 149.9만 |
|---|
| 2026.09.08 | ₩4,181 | ₩4,262 | ₩4,047 | ₩4,181 | 0.00% | 106.1만 |
|---|
| 2026.09.04 | ₩4,114 | ₩4,262 | ₩4,061 | ₩4,195 | +1.95% | 136.5만 |
|---|
| 2026.09.03 | ₩4,141 | ₩4,208 | ₩4,061 | ₩4,181 | +0.97% | 92.9만 |
|---|
| 2026.09.02 | ₩4,155 | ₩4,342 | ₩4,061 | ₩4,155 | 0.00% | 86.5만 |
|---|
| 2026.09.01 | ₩4,235 | ₩4,248 | ₩4,114 | ₩4,155 | -1.90% | 70.4만 |
|---|
| 2026.08.31 | ₩4,168 | ₩4,262 | ₩4,128 | ₩4,235 | +1.61% | 91.1만 |
|---|
| 2026.08.28 | ₩4,235 | ₩4,248 | ₩4,128 | ₩4,168 | -1.58% | 91.3만 |
|---|
| 2026.08.27 | ₩4,222 | ₩4,342 | ₩4,155 | ₩4,262 | +0.95% | 79.8만 |
|---|
| 2026.08.26 | ₩4,396 | ₩4,423 | ₩4,208 | ₩4,235 | -3.66% | 79.8만 |
|---|
| 2026.08.25 | ₩4,316 | ₩4,463 | ₩4,289 | ₩4,409 | +2.17% | 77.4만 |
|---|
| 2026.08.24 | ₩4,450 | ₩4,517 | ₩4,195 | ₩4,275 | -3.92% | 67.9만 |
|---|
| 2026.08.21 | ₩4,356 | ₩4,610 | ₩4,316 | ₩4,423 | +1.54% | 113.5만 |
|---|
| 2026.08.20 | ₩4,637 | ₩4,771 | ₩4,262 | ₩4,302 | -7.23% | 118.1만 |
|---|
| 2026.08.19 | ₩4,436 | ₩4,691 | ₩4,423 | ₩4,664 | +5.14% | 175.2만 |
|---|
| 2026.08.18 | ₩4,302 | ₩4,356 | ₩4,195 | ₩4,302 | 0.00% | 75.8만 |
|---|
| 2026.08.17 | ₩4,302 | ₩4,436 | ₩4,275 | ₩4,316 | +0.31% | 116.8만 |
|---|
| 2026.08.14 | ₩4,141 | ₩4,329 | ₩4,061 | ₩4,289 | +3.56% | 100만 |
|---|
| 2026.08.13 | ₩4,369 | ₩4,396 | ₩4,141 | ₩4,155 | -4.91% | 131.9만 |
|---|
| 2026.08.12 | ₩4,262 | ₩4,396 | ₩4,168 | ₩4,369 | +2.52% | 118.6만 |
|---|
| 2026.08.11 | ₩4,088 | ₩4,356 | ₩4,007 | ₩4,262 | +4.26% | 180.4만 |
|---|
| 2026.08.10 | ₩4,021 | ₩4,101 | ₩3,940 | ₩4,021 | 0.00% | 91.6만 |
|---|
| 2026.08.07 | ₩4,061 | ₩4,101 | ₩3,940 | ₩4,021 | -0.99% | 104.6만 |
|---|
| 2026.08.06 | ₩3,980 | ₩4,101 | ₩3,940 | ₩3,980 | 0.00% | 50.3만 |
|---|
| 2026.08.05 | ₩4,021 | ₩4,235 | ₩3,913 | ₩3,940 | -2.00% | 170.6만 |
|---|
| 2026.08.04 | ₩4,034 | ₩4,181 | ₩3,994 | ₩4,021 | -0.33% | 229.2만 |
|---|
| 2026.08.03 | ₩3,913 | ₩4,061 | ₩3,833 | ₩4,034 | +3.08% | 87.2만 |
|---|
| 2026.07.31 | ₩4,021 | ₩4,074 | ₩3,793 | ₩3,900 | -3.00% | 82.8만 |
|---|
| 2026.07.30 | ₩3,873 | ₩4,021 | ₩3,846 | ₩4,007 | +3.46% | 62.2만 |
|---|
| 2026.07.29 | ₩3,846 | ₩3,927 | ₩3,712 | ₩3,846 | 0.00% | 103.8만 |
|---|
| 2026.07.28 | ₩3,766 | ₩3,873 | ₩3,605 | ₩3,846 | +2.14% | 100만 |
|---|
| 2026.07.27 | ₩3,954 | ₩4,047 | ₩3,779 | ₩3,779 | -4.41% | 81.2만 |
|---|
| 2026.07.24 | ₩3,980 | ₩4,021 | ₩3,887 | ₩3,900 | -2.02% | 67.1만 |
|---|
| 2026.07.23 | ₩3,940 | ₩3,994 | ₩3,820 | ₩3,954 | +0.34% | 58.3만 |
|---|
| 2026.07.22 | ₩3,967 | ₩4,061 | ₩3,900 | ₩3,980 | +0.34% | 115.2만 |
|---|
| 2026.07.21 | ₩3,954 | ₩4,047 | ₩3,913 | ₩3,994 | +1.02% | 87.4만 |
|---|
| 2026.07.20 | ₩4,007 | ₩4,061 | ₩3,860 | ₩3,913 | -2.34% | 91.6만 |
|---|
| 2026.07.17 | ₩3,927 | ₩4,034 | ₩3,860 | ₩4,007 | +2.05% | 100.3만 |
|---|
| 2026.07.16 | ₩4,248 | ₩4,289 | ₩3,900 | ₩3,954 | -6.94% | 147.9만 |
|---|
| 2026.07.15 | ₩4,128 | ₩4,329 | ₩4,034 | ₩4,316 | +4.55% | 148.2만 |
|---|
| 2026.07.14 | ₩4,141 | ₩4,222 | ₩3,940 | ₩4,088 | -1.29% | 281만 |
|---|
| 2026.07.13 | ₩3,980 | ₩4,168 | ₩3,779 | ₩4,141 | +4.04% | 384.9만 |
|---|
| 2026.07.10 | ₩4,262 | ₩4,275 | ₩3,887 | ₩4,034 | -5.35% | 281.4만 |
|---|
| 2026.07.09 | ₩4,543 | ₩4,597 | ₩4,222 | ₩4,248 | -6.49% | 314.1만 |
|---|
| 2026.07.08 | ₩4,530 | ₩4,718 | ₩4,463 | ₩4,543 | +0.30% | 211.5만 |
|---|
| 2026.07.07 | ₩4,905 | ₩4,959 | ₩4,517 | ₩4,584 | -6.56% | 188만 |
|---|
| 2026.07.06 | ₩4,852 | ₩5,053 | ₩4,785 | ₩4,838 | -0.28% | 134.6만 |
|---|
| 2026.07.02 | ₩4,691 | ₩5,066 | ₩4,637 | ₩4,865 | +3.71% | 159.1만 |
|---|
| 2026.07.01 | ₩4,584 | ₩4,825 | ₩4,584 | ₩4,637 | +1.17% | 172.2만 |
|---|
| 2026.06.30 | ₩4,811 | ₩4,945 | ₩4,543 | ₩4,570 | -5.01% | 218.1만 |
|---|
| 2026.06.29 | ₩4,088 | ₩4,771 | ₩4,021 | ₩4,758 | +16.39% | 174.8만 |
|---|
| 2026.06.26 | ₩4,021 | ₩4,222 | ₩3,940 | ₩4,074 | +1.33% | 970.1만 |
|---|
| 2026.06.25 | ₩4,021 | ₩4,128 | ₩3,980 | ₩4,021 | 0.00% | 168.5만 |
|---|
| 2026.06.24 | ₩4,021 | ₩4,128 | ₩3,887 | ₩4,021 | 0.00% | 169만 |
|---|
| 2026.06.23 | ₩4,007 | ₩4,222 | ₩4,007 | ₩4,021 | +0.33% | 136.4만 |
|---|
| 2026.06.22 | ₩4,021 | ₩4,181 | ₩3,954 | ₩4,088 | +1.67% | 235만 |
|---|
| 2026.06.18 | ₩4,047 | ₩4,195 | ₩3,927 | ₩3,954 | -2.32% | 766.4만 |
|---|
| 2026.06.17 | ₩3,954 | ₩4,114 | ₩3,940 | ₩3,994 | +1.02% | 204.7만 |
|---|
| 2026.06.16 | ₩3,980 | ₩4,021 | ₩3,900 | ₩3,927 | -1.35% | 76.6만 |
|---|
| 2026.06.15 | ₩4,021 | ₩4,195 | ₩3,846 | ₩3,940 | -2.00% | 175.8만 |
|---|
| 2026.06.12 | ₩3,940 | ₩4,047 | ₩3,940 | ₩3,954 | +0.34% | 102.7만 |
|---|
| 2026.06.11 | ₩4,021 | ₩4,074 | ₩3,913 | ₩3,980 | -1.00% | 105.3만 |
|---|
| 2026.06.10 | ₩3,994 | ₩4,101 | ₩3,900 | ₩3,954 | -1.01% | 114.1만 |
|---|
| 2026.06.09 | ₩3,967 | ₩4,074 | ₩3,820 | ₩4,021 | +1.35% | 149.1만 |
|---|
| 2026.06.08 | ₩4,155 | ₩4,195 | ₩3,887 | ₩3,927 | -5.48% | 126.3만 |
|---|
| 2026.06.05 | ₩4,356 | ₩4,409 | ₩4,034 | ₩4,061 | -6.77% | 185.9만 |
|---|
| 2026.06.04 | ₩4,758 | ₩4,865 | ₩4,235 | ₩4,356 | -8.45% | 363만 |
|---|
| 2026.06.03 | ₩4,825 | ₩4,945 | ₩4,731 | ₩4,771 | -1.11% | 98.2만 |
|---|
| 2026.06.02 | ₩4,878 | ₩4,972 | ₩4,771 | ₩4,825 | -1.10% | 100.6만 |
|---|
| 2026.06.01 | ₩5,240 | ₩5,441 | ₩4,892 | ₩4,905 | -6.39% | 147.9만 |
|---|
| 2026.05.29 | ₩5,441 | ₩5,562 | ₩5,227 | ₩5,280 | -2.96% | 89.4만 |
|---|
| 2026.05.28 | ₩5,549 | ₩5,683 | ₩5,388 | ₩5,428 | -2.17% | 125.5만 |
|---|
| 2026.05.27 | ₩5,575 | ₩5,817 | ₩5,522 | ₩5,575 | 0.00% | 102.9만 |
|---|
| 2026.05.26 | ₩5,401 | ₩5,656 | ₩5,267 | ₩5,575 | +3.23% | 152.2만 |
|---|
| 2026.05.22 | ₩5,267 | ₩5,508 | ₩5,240 | ₩5,334 | +1.27% | 171.7만 |
|---|
| 2026.05.21 | ₩4,959 | ₩5,321 | ₩4,905 | ₩5,187 | +4.59% | 91.9만 |
|---|
| 2026.05.20 | ₩4,878 | ₩5,106 | ₩4,865 | ₩5,053 | +3.57% | 82.6만 |
|---|
| 2026.05.19 | ₩4,986 | ₩5,026 | ₩4,811 | ₩4,865 | -2.42% | 88.2만 |
|---|
| 2026.05.18 | ₩5,120 | ₩5,187 | ₩4,932 | ₩5,039 | -1.57% | 111.2만 |
|---|
| 2026.05.15 | ₩5,160 | ₩5,227 | ₩4,905 | ₩5,160 | 0.00% | 88.5만 |
|---|
| 2026.05.14 | ₩5,160 | ₩5,294 | ₩4,972 | ₩5,173 | +0.26% | 84.1만 |
|---|
| 2026.05.13 | ₩5,079 | ₩5,240 | ₩4,945 | ₩5,120 | +0.79% | 97.5만 |
|---|
| 2026.05.12 | ₩5,441 | ₩5,629 | ₩4,932 | ₩5,053 | -7.14% | 132.9만 |
|---|
| 2026.05.11 | ₩5,106 | ₩5,361 | ₩5,066 | ₩5,200 | +1.84% | 113.5만 |
|---|
| 2026.05.08 | ₩4,825 | ₩5,093 | ₩4,798 | ₩5,039 | +4.44% | 79.5만 |
|---|
| 2026.05.07 | ₩5,079 | ₩5,079 | ₩4,718 | ₩4,825 | -5.01% | 377.3만 |
|---|
| 2026.05.06 | ₩4,892 | ₩5,240 | ₩4,785 | ₩5,120 | +4.66% | 159.9만 |
|---|
| 2026.05.05 | ₩5,347 | ₩5,468 | ₩4,825 | ₩4,892 | -8.52% | 297.8만 |
|---|
| 2026.05.04 | ₩5,146 | ₩5,495 | ₩5,106 | ₩5,334 | +3.65% | 212.9만 |
|---|
| 2026.05.01 | ₩5,187 | ₩5,334 | ₩5,133 | ₩5,160 | -0.52% | 100.5만 |
|---|
| 2026.04.30 | ₩5,294 | ₩5,441 | ₩5,173 | ₩5,227 | -1.27% | 111.7만 |
|---|
| 2026.04.29 | ₩5,267 | ₩5,321 | ₩5,053 | ₩5,267 | 0.00% | 123.7만 |
|---|
| 2026.04.28 | ₩5,696 | ₩5,776 | ₩5,280 | ₩5,294 | -7.06% | 199.8만 |
|---|
| 2026.04.27 | ₩6,044 | ₩6,312 | ₩5,575 | ₩5,723 | -5.32% | 144.3만 |
|---|
| 2026.04.24 | ₩6,031 | ₩6,446 | ₩5,991 | ₩6,044 | +0.22% | 143.3만 |
|---|
| 2026.04.23 | ₩6,299 | ₩6,527 | ₩5,951 | ₩6,044 | -4.04% | 239.2만 |
|---|
| 2026.04.22 | ₩6,205 | ₩6,433 | ₩6,058 | ₩6,312 | +1.73% | 209.3만 |
|---|
| 2026.04.21 | ₩6,125 | ₩6,420 | ₩5,830 | ₩6,219 | +1.53% | 114.3만 |
|---|
| 2026.04.20 | ₩6,138 | ₩6,379 | ₩5,776 | ₩6,098 | -0.66% | 203.7만 |
|---|
| 2026.04.17 | ₩5,830 | ₩5,951 | ₩5,616 | ₩5,629 | -3.45% | 115만 |
|---|
| 2026.04.16 | ₩5,830 | ₩5,951 | ₩5,562 | ₩5,709 | -2.07% | 90.8만 |
|---|
| 2026.04.15 | ₩5,696 | ₩5,884 | ₩5,428 | ₩5,870 | +3.06% | 77.1만 |
|---|
| 2026.04.14 | ₩5,884 | ₩5,924 | ₩5,616 | ₩5,696 | -3.19% | 97.7만 |
|---|
| 2026.04.13 | ₩5,964 | ₩6,058 | ₩5,776 | ₩5,830 | -2.25% | 95.4만 |
|---|
| 2026.04.10 | ₩6,004 | ₩6,044 | ₩5,897 | ₩5,991 | -0.22% | 49.8만 |
|---|
| 2026.04.09 | ₩5,843 | ₩6,071 | ₩5,790 | ₩6,018 | +2.98% | 57.5만 |
|---|
| 2026.04.08 | ₩6,071 | ₩6,178 | ₩5,776 | ₩5,857 | -3.53% | 50만 |
|---|
| 2026.04.07 | ₩5,817 | ₩5,924 | ₩5,629 | ₩5,857 | +0.69% | 51.5만 |
|---|
| 2026.04.06 | ₩5,964 | ₩6,138 | ₩5,763 | ₩5,870 | -1.57% | 55.9만 |
|---|
| 2026.04.02 | ₩5,736 | ₩6,111 | ₩5,656 | ₩5,910 | +3.04% | 105.4만 |
|---|
| 2026.04.01 | ₩5,642 | ₩6,031 | ₩5,562 | ₩5,924 | +4.99% | 119.7만 |
|---|
| 2026.03.31 | ₩5,321 | ₩5,750 | ₩5,321 | ₩5,589 | +5.04% | 155만 |
|---|
| 2026.03.30 | ₩5,468 | ₩5,468 | ₩5,106 | ₩5,133 | -6.13% | 89.1만 |
|---|
| 2026.03.27 | ₩5,602 | ₩5,669 | ₩5,401 | ₩5,455 | -2.63% | 91.1만 |
|---|
| 2026.03.26 | ₩5,964 | ₩6,165 | ₩5,562 | ₩5,656 | -5.17% | 76.6만 |
|---|
| 2026.03.25 | ₩5,830 | ₩6,165 | ₩5,830 | ₩6,058 | +3.91% | 90만 |
|---|
| 2026.03.24 | ₩5,602 | ₩5,803 | ₩5,482 | ₩5,750 | +2.63% | 170만 |
|---|
| 2026.03.23 | ₩6,098 | ₩6,098 | ₩5,374 | ₩5,683 | -6.81% | 276.5만 |
|---|
| 2026.03.20 | ₩6,165 | ₩6,406 | ₩5,897 | ₩5,964 | -3.26% | 743.2만 |
|---|
| 2026.03.19 | ₩6,433 | ₩6,594 | ₩5,857 | ₩6,165 | -4.17% | 200.6만 |
|---|
| 2026.03.18 | ₩6,715 | ₩6,741 | ₩6,420 | ₩6,513 | -2.99% | 132.2만 |
|---|
| 2026.03.17 | ₩6,942 | ₩6,996 | ₩6,286 | ₩6,634 | -4.44% | 155.7만 |
|---|
| 2026.03.16 | ₩6,768 | ₩7,224 | ₩6,715 | ₩6,996 | +3.37% | 154.6만 |
|---|
| 2026.03.13 | ₩6,862 | ₩7,023 | ₩6,540 | ₩6,701 | -2.34% | 108.9만 |
|---|
| 2026.03.12 | ₩6,849 | ₩6,956 | ₩6,688 | ₩6,849 | 0.00% | 105.4만 |
|---|
| 2026.03.11 | ₩7,170 | ₩7,358 | ₩6,929 | ₩6,996 | -2.43% | 92.1만 |
|---|
| 2026.03.10 | ₩7,076 | ₩7,787 | ₩7,036 | ₩7,170 | +1.33% | 253.4만 |
|---|
| 2026.03.09 | ₩6,554 | ₩7,076 | ₩6,487 | ₩6,969 | +6.34% | 139.5만 |
|---|
| 2026.03.06 | ₩6,701 | ₩6,768 | ₩6,393 | ₩6,661 | -0.60% | 105.4만 |
|---|
| 2026.03.05 | ₩6,996 | ₩7,210 | ₩6,728 | ₩6,835 | -2.30% | 117.6만 |
|---|
| 2026.03.04 | ₩7,009 | ₩7,371 | ₩6,916 | ₩7,063 | +0.76% | 161.1만 |
|---|
| 2026.03.03 | ₩6,728 | ₩7,184 | ₩6,728 | ₩6,929 | +2.99% | 83.2만 |
|---|
| 2026.03.02 | ₩6,835 | ₩7,331 | ₩6,782 | ₩7,170 | +4.90% | 122.8만 |
|---|
| 2026.02.27 | ₩6,715 | ₩7,277 | ₩6,580 | ₩7,237 | +7.78% | 196.9만 |
|---|
| 2026.02.26 | ₩7,411 | ₩7,411 | ₩6,701 | ₩6,782 | -8.50% | 184.3만 |
|---|
| 2026.02.25 | ₩7,251 | ₩7,478 | ₩7,184 | ₩7,438 | +2.59% | 109.2만 |
|---|
| 2026.02.24 | ₩7,545 | ₩7,840 | ₩7,197 | ₩7,264 | -3.73% | 204.6만 |
|---|
| 2026.02.23 | ₩7,411 | ₩7,907 | ₩7,318 | ₩7,505 | +1.27% | 274.9만 |
|---|
| 2026.02.20 | ₩7,237 | ₩7,760 | ₩7,023 | ₩7,572 | +4.63% | 352.7만 |
|---|
| 2026.02.19 | ₩7,009 | ₩7,586 | ₩6,688 | ₩7,572 | +8.03% | 386.4만 |
|---|
| 2026.02.18 | ₩6,473 | ₩6,755 | ₩6,219 | ₩6,741 | +4.14% | 103.7만 |
|---|
| 2026.02.17 | ₩6,312 | ₩6,554 | ₩6,071 | ₩6,500 | +2.97% | 103.2만 |
|---|
| 2026.02.13 | ₩6,741 | ₩6,969 | ₩6,259 | ₩6,299 | -6.56% | 125.2만 |
|---|
| 2026.02.12 | ₩6,513 | ₩6,808 | ₩6,259 | ₩6,728 | +3.29% | 205.8만 |
|---|
| 2026.02.11 | ₩6,312 | ₩6,580 | ₩5,951 | ₩6,540 | +3.61% | 143만 |
|---|
| 2026.02.10 | ₩6,487 | ₩6,701 | ₩6,272 | ₩6,353 | -2.07% | 173.6만 |
|---|
| 2026.02.09 | ₩6,326 | ₩6,527 | ₩5,857 | ₩6,487 | +2.54% | 226.1만 |
|---|
| 2026.02.06 | ₩6,326 | ₩6,406 | ₩5,964 | ₩6,312 | -0.21% | 172.4만 |
|---|
| 2026.02.05 | ₩6,661 | ₩7,224 | ₩6,085 | ₩6,205 | -6.84% | 316.6만 |
|---|
| 2026.02.04 | ₩6,956 | ₩7,157 | ₩6,393 | ₩6,835 | -1.73% | 428.1만 |
|---|
| 2026.02.03 | ₩6,701 | ₩7,612 | ₩6,567 | ₩6,969 | +4.00% | 803.8만 |
|---|
| 2026.02.02 | ₩5,575 | ₩7,894 | ₩5,361 | ₩6,782 | +21.63% | 2288.1만 |
|---|
| 2026.01.30 | ₩6,353 | ₩6,433 | ₩4,865 | ₩5,079 | -20.04% | 772.2만 |
|---|
| 2026.01.29 | ₩3,471 | ₩8,256 | ₩3,431 | ₩5,709 | +64.48% | 8020만 |
|---|
| 2026.01.28 | ₩3,619 | ₩3,619 | ₩3,418 | ₩3,431 | -5.19% | 49.9만 |
|---|
| 2026.01.27 | ₩3,471 | ₩3,619 | ₩3,431 | ₩3,619 | +4.25% | 42.5만 |
|---|
| 2026.01.26 | ₩3,632 | ₩3,645 | ₩3,458 | ₩3,471 | -4.43% | 73.3만 |
|---|
| 2026.01.23 | ₩3,592 | ₩3,726 | ₩3,498 | ₩3,632 | +1.12% | 90.9만 |
|---|
| 2026.01.22 | ₩3,431 | ₩3,659 | ₩3,391 | ₩3,578 | +4.30% | 118.6만 |
|---|
| 2026.01.21 | ₩3,270 | ₩3,458 | ₩3,230 | ₩3,418 | +4.51% | 79.7만 |
|---|
| 2026.01.20 | ₩3,083 | ₩3,297 | ₩3,015 | ₩3,257 | +5.65% | 102.2만 |
|---|
| 2026.01.16 | ₩3,297 | ₩3,310 | ₩3,109 | ₩3,123 | -5.28% | 141.4만 |
|---|
| 2026.01.15 | ₩3,498 | ₩3,525 | ₩3,284 | ₩3,324 | -4.98% | 102.5만 |
|---|
| 2026.01.14 | ₩3,418 | ₩3,565 | ₩3,364 | ₩3,511 | +2.75% | 102.3만 |
|---|
| 2026.01.13 | ₩3,270 | ₩3,538 | ₩3,176 | ₩3,364 | +2.87% | 148만 |
|---|
| 2026.01.12 | ₩3,860 | ₩3,873 | ₩3,123 | ₩3,230 | -16.32% | 382.2만 |
|---|
| 2026.01.09 | ₩3,766 | ₩3,967 | ₩3,552 | ₩3,806 | +1.07% | 188.1만 |
|---|
| 2026.01.08 | ₩3,833 | ₩3,873 | ₩3,632 | ₩3,766 | -1.75% | 96.1만 |
|---|
| 2026.01.07 | ₩3,806 | ₩3,967 | ₩3,672 | ₩3,846 | +1.06% | 143.6만 |
|---|
| 2026.01.06 | ₩3,619 | ₩3,820 | ₩3,605 | ₩3,766 | +4.07% | 163.1만 |
|---|
| 2026.01.05 | ₩3,753 | ₩3,753 | ₩3,552 | ₩3,659 | -2.50% | 90.9만 |
|---|
| 2026.01.02 | ₩3,686 | ₩3,779 | ₩3,632 | ₩3,739 | +1.45% | 123.2만 |
|---|
| 2025.12.31 | ₩3,659 | ₩3,712 | ₩3,592 | ₩3,686 | +0.73% | 56.2만 |
|---|
| 2025.12.30 | ₩3,699 | ₩3,726 | ₩3,578 | ₩3,672 | -0.72% | 58.6만 |
|---|
| 2025.12.29 | ₩3,806 | ₩3,820 | ₩3,632 | ₩3,659 | -3.87% | 87.6만 |
|---|
| 2025.12.26 | ₩3,766 | ₩3,860 | ₩3,686 | ₩3,860 | +2.49% | 57.8만 |
|---|
| 2025.12.24 | ₩3,645 | ₩3,779 | ₩3,632 | ₩3,766 | +3.31% | 51.3만 |
|---|
| 2025.12.23 | ₩3,779 | ₩3,806 | ₩3,619 | ₩3,672 | -2.84% | 153.7만 |
|---|
| 2025.12.22 | ₩3,712 | ₩3,887 | ₩3,592 | ₩3,820 | +2.89% | 111.1만 |
|---|
| 2025.12.19 | ₩3,605 | ₩3,753 | ₩3,578 | ₩3,686 | +2.23% | 97만 |
|---|
| 2025.12.18 | ₩3,498 | ₩3,659 | ₩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 | ₩3,351 | ₩3,887 | ₩3,284 | ₩3,806 | +13.60% | 216.4만 |
|---|
| 2025.12.15 | ₩3,632 | ₩3,779 | ₩3,391 | ₩3,404 | -6.27% | 278.9만 |
|---|
| 2025.12.12 | ₩3,659 | ₩3,873 | ₩3,552 | ₩3,578 | -2.20% | 277.2만 |
|---|
| 2025.12.11 | ₩3,377 | ₩3,686 | ₩3,377 | ₩3,619 | +7.14% | 165.3만 |
|---|
| 2025.12.10 | ₩3,391 | ₩3,485 | ₩3,284 | ₩3,418 | +0.79% | 110.3만 |
|---|
| 2025.12.09 | ₩3,243 | ₩3,471 | ₩3,217 | ₩3,377 | +4.13% | 207.8만 |
|---|
| 2025.12.08 | ₩3,243 | ₩3,297 | ₩3,083 | ₩3,217 | -0.83% | 103만 |
|---|
| 2025.12.05 | ₩3,203 | ₩3,284 | ₩3,069 | ₩3,217 | +0.42% | 139.4만 |
|---|
| 2025.12.04 | ₩2,975 | ₩3,230 | ₩2,908 | ₩3,203 | +7.66% | 193.1만 |
|---|
| 2025.12.03 | ₩2,747 | ₩2,975 | ₩2,747 | ₩2,962 | +7.80% | 154.3만 |
|---|
| 2025.12.02 | ₩2,922 | ₩2,935 | ₩2,747 | ₩2,747 | -5.96% | 108.6만 |
|---|
| 2025.12.01 | ₩3,123 | ₩3,163 | ₩2,881 | ₩2,935 | -6.01% | 138.8만 |
|---|
| 2025.11.28 | ₩3,015 | ₩3,203 | ₩3,015 | ₩3,150 | +4.44% | 74.3만 |
|---|
| 2025.11.26 | ₩2,975 | ₩3,042 | ₩2,908 | ₩2,989 | +0.45% | 124.8만 |
|---|
| 2025.11.25 | ₩2,962 | ₩3,069 | ₩2,774 | ₩2,935 | -0.90% | 202만 |
|---|
| 2025.11.24 | ₩2,895 | ₩3,096 | ₩2,868 | ₩2,908 | +0.46% | 167만 |
|---|
| 2025.11.21 | ₩2,841 | ₩2,908 | ₩2,627 | ₩2,801 | -1.42% | 192.9만 |
|---|
| 2025.11.20 | ₩3,150 | ₩3,230 | ₩2,814 | ₩2,841 | -9.79% | 183.8만 |
|---|
| 2025.11.19 | ₩3,096 | ₩3,404 | ₩3,069 | ₩3,083 | -0.43% | 303만 |
|---|
| 2025.11.18 | ₩2,922 | ₩3,176 | ₩2,908 | ₩3,056 | +4.59% | 229.6만 |
|---|
| 2025.11.17 | ₩2,828 | ₩3,109 | ₩2,788 | ₩2,962 | +4.74% | 318만 |
|---|
| 2025.11.14 | ₩2,814 | ₩2,989 | ₩2,734 | ₩2,788 | -0.95% | 499.1만 |
|---|
| 2025.11.13 | ₩2,868 | ₩2,922 | ₩2,680 | ₩2,774 | -3.27% | 246.2만 |
|---|
| 2025.11.12 | ₩3,002 | ₩3,029 | ₩2,814 | ₩2,841 | -5.36% | 144.6만 |
|---|
| 2025.11.11 | ₩2,881 | ₩3,096 | ₩2,774 | ₩2,975 | +3.26% | 129.8만 |
|---|
| 2025.11.10 | ₩3,015 | ₩3,083 | ₩2,895 | ₩2,975 | -1.33% | 230.2만 |
|---|
| 2025.11.07 | ₩2,922 | ₩3,056 | ₩2,841 | ₩2,935 | +0.46% | 160.8만 |
|---|
| 2025.11.06 | ₩3,096 | ₩3,136 | ₩2,908 | ₩2,989 | -3.46% | 284.7만 |
|---|
| 2025.11.05 | ₩3,136 | ₩3,257 | ₩3,069 | ₩3,123 | -0.43% | 85.1만 |
|---|
| 2025.11.04 | ₩3,418 | ₩3,444 | ₩3,123 | ₩3,123 | -8.63% | 128만 |
|---|
| 2025.11.03 | ₩3,712 | ₩3,712 | ₩3,444 | ₩3,485 | -6.14% | 120.5만 |
|---|
| 2025.10.31 | ₩3,578 | ₩3,766 | ₩3,511 | ₩3,659 | +2.25% | 124.5만 |
|---|
| 2025.10.30 | ₩3,632 | ₩3,686 | ₩3,485 | ₩3,538 | -2.58% | 103만 |
|---|
| 2025.10.29 | ₩3,846 | ₩3,887 | ₩3,632 | ₩3,659 | -4.88% | 109.3만 |
|---|
| 2025.10.28 | ₩4,128 | ₩4,155 | ₩3,793 | ₩3,846 | -6.82% | 144.3만 |
|---|
| 2025.10.27 | ₩4,088 | ₩4,222 | ₩4,034 | ₩4,155 | +1.64% | 191.1만 |
|---|
| 2025.10.24 | ₩3,940 | ₩4,074 | ₩3,860 | ₩4,007 | +1.70% | 136.1만 |
|---|
| 2025.10.23 | ₩4,061 | ₩4,061 | ₩3,820 | ₩3,860 | -4.95% | 109.4만 |
|---|
| 2025.10.22 | ₩4,168 | ₩4,275 | ₩3,873 | ₩4,034 | -3.22% | 161.9만 |
|---|
| 2025.10.21 | ₩4,423 | ₩4,637 | ₩3,887 | ₩4,168 | -5.76% | 243.5만 |
|---|
| 2025.10.20 | ₩5,897 | ₩5,964 | ₩3,954 | ₩4,275 | -27.50% | 581.5만 |
|---|
| 2025.10.17 | ₩6,219 | ₩6,473 | ₩5,870 | ₩6,018 | -3.23% | 138만 |
|---|
| 2025.10.16 | ₩6,715 | ₩6,889 | ₩6,339 | ₩6,366 | -5.19% | 116.3만 |
|---|
| 2025.10.15 | ₩6,567 | ₩6,862 | ₩6,513 | ₩6,674 | +1.63% | 102.4만 |
|---|
| 2025.10.14 | ₩6,366 | ₩6,674 | ₩6,245 | ₩6,487 | +1.89% | 100.8만 |
|---|
| 2025.10.13 | ₩6,969 | ₩7,224 | ₩6,393 | ₩6,473 | -7.12% | 177만 |
|---|
| 2025.10.10 | ₩5,629 | ₩7,103 | ₩5,468 | ₩6,513 | +15.71% | 562.4만 |
|---|