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 | ₩3,258 | ₩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 | ₩3,486 | ₩3,084 | ₩3,165 | -8.88% | 270.3만 |
| 2026.10.05 | ₩3,687 | ₩3,781 | ₩3,325 | ₩3,446 | -6.55% | 356.1만 |
| 2026.10.02 | ₩3,714 | ₩3,781 | ₩3,607 | ₩3,701 | -0.36% | 262.2만 |
| 2026.10.01 | ₩3,634 | ₩3,728 | ₩3,567 | ₩3,647 | +0.37% | 154.3만 |
| 2026.09.30 | ₩3,540 | ₩3,728 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,419 |
| ₩3,687 |
| +4.17% |
| 167만 |
| 2026.09.29 | ₩3,379 | ₩3,513 | ₩3,339 | ₩3,513 | +3.97% | 154.2만 |
|---|
| 2026.09.28 | ₩3,352 | ₩3,460 | ₩3,299 | ₩3,352 | 0.00% | 150.4만 |
|---|
| 2026.09.25 | ₩3,352 | ₩3,392 | ₩3,285 | ₩3,379 | +0.80% | 180.1만 |
|---|
| 2026.09.24 | ₩3,460 | ₩3,473 | ₩3,272 | ₩3,352 | -3.10% | 169.8만 |
|---|
| 2026.09.23 | ₩3,875 | ₩3,915 | ₩3,352 | ₩3,513 | -9.34% | 315.4만 |
|---|
| 2026.09.22 | ₩4,023 | ₩4,050 | ₩3,768 | ₩3,969 | -1.33% | 514.5만 |
|---|
| 2026.09.21 | ₩3,942 | ₩4,063 | ₩3,889 | ₩3,982 | +1.02% | 211만 |
|---|
| 2026.09.18 | ₩3,875 | ₩3,942 | ₩3,714 | ₩3,862 | -0.35% | 1163.3만 |
|---|
| 2026.09.17 | ₩3,701 | ₩3,915 | ₩3,674 | ₩3,862 | +4.35% | 116.8만 |
|---|
| 2026.09.16 | ₩3,661 | ₩3,687 | ₩3,513 | ₩3,620 | -1.10% | 158.2만 |
|---|
| 2026.09.15 | ₩3,862 | ₩3,875 | ₩3,567 | ₩3,661 | -5.21% | 147.2만 |
|---|
| 2026.09.14 | ₩3,768 | ₩3,969 | ₩3,741 | ₩3,915 | +3.91% | 202.1만 |
|---|
| 2026.09.11 | ₩3,714 | ₩3,795 | ₩3,580 | ₩3,768 | +1.44% | 202.5만 |
|---|
| 2026.09.10 | ₩3,969 | ₩4,036 | ₩3,687 | ₩3,714 | -6.42% | 158.3만 |
|---|
| 2026.09.09 | ₩4,117 | ₩4,170 | ₩3,969 | ₩4,009 | -2.61% | 149.9만 |
|---|
| 2026.09.08 | ₩4,184 | ₩4,264 | ₩4,050 | ₩4,184 | 0.00% | 106.1만 |
|---|
| 2026.09.04 | ₩4,117 | ₩4,264 | ₩4,063 | ₩4,197 | +1.95% | 136.5만 |
|---|
| 2026.09.03 | ₩4,143 | ₩4,210 | ₩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 | ₩4,237 | ₩4,251 | ₩4,117 | ₩4,157 | -1.90% | 70.4만 |
|---|
| 2026.08.31 | ₩4,170 | ₩4,264 | ₩4,130 | ₩4,237 | +1.61% | 91.1만 |
|---|
| 2026.08.28 | ₩4,237 | ₩4,251 | ₩4,130 | ₩4,170 | -1.58% | 91.3만 |
|---|
| 2026.08.27 | ₩4,224 | ₩4,345 | ₩4,157 | ₩4,264 | +0.95% | 79.8만 |
|---|
| 2026.08.26 | ₩4,398 | ₩4,425 | ₩4,210 | ₩4,237 | -3.66% | 79.8만 |
|---|
| 2026.08.25 | ₩4,318 | ₩4,465 | ₩4,291 | ₩4,412 | +2.17% | 77.4만 |
|---|
| 2026.08.24 | ₩4,452 | ₩4,519 | ₩4,197 | ₩4,277 | -3.92% | 67.9만 |
|---|
| 2026.08.21 | ₩4,358 | ₩4,613 | ₩4,318 | ₩4,425 | +1.54% | 113.5만 |
|---|
| 2026.08.20 | ₩4,640 | ₩4,774 | ₩4,264 | ₩4,304 | -7.23% | 118.1만 |
|---|
| 2026.08.19 | ₩4,438 | ₩4,693 | ₩4,425 | ₩4,666 | +5.14% | 175.2만 |
|---|
| 2026.08.18 | ₩4,304 | ₩4,358 | ₩4,197 | ₩4,304 | 0.00% | 75.8만 |
|---|
| 2026.08.17 | ₩4,304 | ₩4,438 | ₩4,277 | ₩4,318 | +0.31% | 116.8만 |
|---|
| 2026.08.14 | ₩4,143 | ₩4,331 | ₩4,063 | ₩4,291 | +3.56% | 100만 |
|---|
| 2026.08.13 | ₩4,371 | ₩4,398 | ₩4,143 | ₩4,157 | -4.91% | 131.9만 |
|---|
| 2026.08.12 | ₩4,264 | ₩4,398 | ₩4,170 | ₩4,371 | +2.52% | 118.6만 |
|---|
| 2026.08.11 | ₩4,090 | ₩4,358 | ₩4,009 | ₩4,264 | +4.26% | 180.4만 |
|---|
| 2026.08.10 | ₩4,023 | ₩4,103 | ₩3,942 | ₩4,023 | 0.00% | 91.6만 |
|---|
| 2026.08.07 | ₩4,063 | ₩4,103 | ₩3,942 | ₩4,023 | -0.99% | 104.6만 |
|---|
| 2026.08.06 | ₩3,982 | ₩4,103 | ₩3,942 | ₩3,982 | 0.00% | 50.3만 |
|---|
| 2026.08.05 | ₩4,023 | ₩4,237 | ₩3,915 | ₩3,942 | -2.00% | 170.6만 |
|---|
| 2026.08.04 | ₩4,036 | ₩4,184 | ₩3,996 | ₩4,023 | -0.33% | 229.2만 |
|---|
| 2026.08.03 | ₩3,915 | ₩4,063 | ₩3,835 | ₩4,036 | +3.08% | 87.2만 |
|---|
| 2026.07.31 | ₩4,023 | ₩4,076 | ₩3,795 | ₩3,902 | -3.00% | 82.8만 |
|---|
| 2026.07.30 | ₩3,875 | ₩4,023 | ₩3,848 | ₩4,009 | +3.46% | 62.2만 |
|---|
| 2026.07.29 | ₩3,848 | ₩3,929 | ₩3,714 | ₩3,848 | 0.00% | 103.8만 |
|---|
| 2026.07.28 | ₩3,768 | ₩3,875 | ₩3,607 | ₩3,848 | +2.14% | 100만 |
|---|
| 2026.07.27 | ₩3,956 | ₩4,050 | ₩3,781 | ₩3,781 | -4.41% | 81.2만 |
|---|
| 2026.07.24 | ₩3,982 | ₩4,023 | ₩3,889 | ₩3,902 | -2.02% | 67.1만 |
|---|
| 2026.07.23 | ₩3,942 | ₩3,996 | ₩3,822 | ₩3,956 | +0.34% | 58.3만 |
|---|
| 2026.07.22 | ₩3,969 | ₩4,063 | ₩3,902 | ₩3,982 | +0.34% | 115.2만 |
|---|
| 2026.07.21 | ₩3,956 | ₩4,050 | ₩3,915 | ₩3,996 | +1.02% | 87.4만 |
|---|
| 2026.07.20 | ₩4,009 | ₩4,063 | ₩3,862 | ₩3,915 | -2.34% | 91.6만 |
|---|
| 2026.07.17 | ₩3,929 | ₩4,036 | ₩3,862 | ₩4,009 | +2.05% | 100.3만 |
|---|
| 2026.07.16 | ₩4,251 | ₩4,291 | ₩3,902 | ₩3,956 | -6.94% | 147.9만 |
|---|
| 2026.07.15 | ₩4,130 | ₩4,331 | ₩4,036 | ₩4,318 | +4.55% | 148.2만 |
|---|
| 2026.07.14 | ₩4,143 | ₩4,224 | ₩3,942 | ₩4,090 | -1.29% | 281만 |
|---|
| 2026.07.13 | ₩3,982 | ₩4,170 | ₩3,781 | ₩4,143 | +4.04% | 384.9만 |
|---|
| 2026.07.10 | ₩4,264 | ₩4,277 | ₩3,889 | ₩4,036 | -5.35% | 281.4만 |
|---|
| 2026.07.09 | ₩4,546 | ₩4,599 | ₩4,224 | ₩4,251 | -6.49% | 314.1만 |
|---|
| 2026.07.08 | ₩4,532 | ₩4,720 | ₩4,465 | ₩4,546 | +0.30% | 211.5만 |
|---|
| 2026.07.07 | ₩4,908 | ₩4,961 | ₩4,519 | ₩4,586 | -6.56% | 188만 |
|---|
| 2026.07.06 | ₩4,854 | ₩5,055 | ₩4,787 | ₩4,841 | -0.28% | 134.6만 |
|---|
| 2026.07.02 | ₩4,693 | ₩5,069 | ₩4,640 | ₩4,867 | +3.71% | 159.1만 |
|---|
| 2026.07.01 | ₩4,586 | ₩4,827 | ₩4,586 | ₩4,640 | +1.17% | 172.2만 |
|---|
| 2026.06.30 | ₩4,814 | ₩4,948 | ₩4,546 | ₩4,572 | -5.01% | 218.1만 |
|---|
| 2026.06.29 | ₩4,090 | ₩4,774 | ₩4,023 | ₩4,760 | +16.39% | 174.8만 |
|---|
| 2026.06.26 | ₩4,023 | ₩4,224 | ₩3,942 | ₩4,076 | +1.33% | 970.1만 |
|---|
| 2026.06.25 | ₩4,023 | ₩4,130 | ₩3,982 | ₩4,023 | 0.00% | 168.5만 |
|---|
| 2026.06.24 | ₩4,023 | ₩4,130 | ₩3,889 | ₩4,023 | 0.00% | 169만 |
|---|
| 2026.06.23 | ₩4,009 | ₩4,224 | ₩4,009 | ₩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 | ₩4,197 | ₩3,929 | ₩3,956 | -2.32% | 766.4만 |
|---|
| 2026.06.17 | ₩3,956 | ₩4,117 | ₩3,942 | ₩3,996 | +1.02% | 204.7만 |
|---|
| 2026.06.16 | ₩3,982 | ₩4,023 | ₩3,902 | ₩3,929 | -1.35% | 76.6만 |
|---|
| 2026.06.15 | ₩4,023 | ₩4,197 | ₩3,848 | ₩3,942 | -2.00% | 175.8만 |
|---|
| 2026.06.12 | ₩3,942 | ₩4,050 | ₩3,942 | ₩3,956 | +0.34% | 102.7만 |
|---|
| 2026.06.11 | ₩4,023 | ₩4,076 | ₩3,915 | ₩3,982 | -1.00% | 105.3만 |
|---|
| 2026.06.10 | ₩3,996 | ₩4,103 | ₩3,902 | ₩3,956 | -1.01% | 114.1만 |
|---|
| 2026.06.09 | ₩3,969 | ₩4,076 | ₩3,822 | ₩4,023 | +1.35% | 149.1만 |
|---|
| 2026.06.08 | ₩4,157 | ₩4,197 | ₩3,889 | ₩3,929 | -5.48% | 126.3만 |
|---|
| 2026.06.05 | ₩4,358 | ₩4,412 | ₩4,036 | ₩4,063 | -6.77% | 185.9만 |
|---|
| 2026.06.04 | ₩4,760 | ₩4,867 | ₩4,237 | ₩4,358 | -8.45% | 363만 |
|---|
| 2026.06.03 | ₩4,827 | ₩4,948 | ₩4,733 | ₩4,774 | -1.11% | 98.2만 |
|---|
| 2026.06.02 | ₩4,881 | ₩4,975 | ₩4,774 | ₩4,827 | -1.10% | 100.6만 |
|---|
| 2026.06.01 | ₩5,243 | ₩5,444 | ₩4,894 | ₩4,908 | -6.39% | 147.9만 |
|---|
| 2026.05.29 | ₩5,444 | ₩5,565 | ₩5,230 | ₩5,283 | -2.96% | 89.4만 |
|---|
| 2026.05.28 | ₩5,551 | ₩5,685 | ₩5,390 | ₩5,431 | -2.17% | 125.5만 |
|---|
| 2026.05.27 | ₩5,578 | ₩5,820 | ₩5,525 | ₩5,578 | 0.00% | 102.9만 |
|---|
| 2026.05.26 | ₩5,404 | ₩5,659 | ₩5,270 | ₩5,578 | +3.23% | 152.2만 |
|---|
| 2026.05.22 | ₩5,270 | ₩5,511 | ₩5,243 | ₩5,337 | +1.27% | 171.7만 |
|---|
| 2026.05.21 | ₩4,961 | ₩5,323 | ₩4,908 | ₩5,189 | +4.59% | 91.9만 |
|---|
| 2026.05.20 | ₩4,881 | ₩5,109 | ₩4,867 | ₩5,055 | +3.57% | 82.6만 |
|---|
| 2026.05.19 | ₩4,988 | ₩5,028 | ₩4,814 | ₩4,867 | -2.42% | 88.2만 |
|---|
| 2026.05.18 | ₩5,122 | ₩5,189 | ₩4,935 | ₩5,042 | -1.57% | 111.2만 |
|---|
| 2026.05.15 | ₩5,162 | ₩5,230 | ₩4,908 | ₩5,162 | 0.00% | 88.5만 |
|---|
| 2026.05.14 | ₩5,162 | ₩5,297 | ₩4,975 | ₩5,176 | +0.26% | 84.1만 |
|---|
| 2026.05.13 | ₩5,082 | ₩5,243 | ₩4,948 | ₩5,122 | +0.79% | 97.5만 |
|---|
| 2026.05.12 | ₩5,444 | ₩5,632 | ₩4,935 | ₩5,055 | -7.14% | 132.9만 |
|---|
| 2026.05.11 | ₩5,109 | ₩5,364 | ₩5,069 | ₩5,203 | +1.84% | 113.5만 |
|---|
| 2026.05.08 | ₩4,827 | ₩5,095 | ₩4,800 | ₩5,042 | +4.44% | 79.5만 |
|---|
| 2026.05.07 | ₩5,082 | ₩5,082 | ₩4,720 | ₩4,827 | -5.01% | 377.3만 |
|---|
| 2026.05.06 | ₩4,894 | ₩5,243 | ₩4,787 | ₩5,122 | +4.66% | 159.9만 |
|---|
| 2026.05.05 | ₩5,350 | ₩5,471 | ₩4,827 | ₩4,894 | -8.52% | 297.8만 |
|---|
| 2026.05.04 | ₩5,149 | ₩5,498 | ₩5,109 | ₩5,337 | +3.65% | 212.9만 |
|---|
| 2026.05.01 | ₩5,189 | ₩5,337 | ₩5,136 | ₩5,162 | -0.52% | 100.5만 |
|---|
| 2026.04.30 | ₩5,297 | ₩5,444 | ₩5,176 | ₩5,230 | -1.27% | 111.7만 |
|---|
| 2026.04.29 | ₩5,270 | ₩5,323 | ₩5,055 | ₩5,270 | 0.00% | 123.7만 |
|---|
| 2026.04.28 | ₩5,699 | ₩5,779 | ₩5,283 | ₩5,297 | -7.06% | 199.8만 |
|---|
| 2026.04.27 | ₩6,047 | ₩6,316 | ₩5,578 | ₩5,726 | -5.32% | 144.3만 |
|---|
| 2026.04.24 | ₩6,034 | ₩6,450 | ₩5,994 | ₩6,047 | +0.22% | 143.3만 |
|---|
| 2026.04.23 | ₩6,302 | ₩6,530 | ₩5,954 | ₩6,047 | -4.04% | 239.2만 |
|---|
| 2026.04.22 | ₩6,208 | ₩6,436 | ₩6,061 | ₩6,316 | +1.73% | 209.3만 |
|---|
| 2026.04.21 | ₩6,128 | ₩6,423 | ₩5,833 | ₩6,222 | +1.53% | 114.3만 |
|---|
| 2026.04.20 | ₩6,141 | ₩6,383 | ₩5,779 | ₩6,101 | -0.66% | 203.7만 |
|---|
| 2026.04.17 | ₩5,833 | ₩5,954 | ₩5,618 | ₩5,632 | -3.45% | 115만 |
|---|
| 2026.04.16 | ₩5,833 | ₩5,954 | ₩5,565 | ₩5,712 | -2.07% | 90.8만 |
|---|
| 2026.04.15 | ₩5,699 | ₩5,887 | ₩5,431 | ₩5,873 | +3.06% | 77.1만 |
|---|
| 2026.04.14 | ₩5,887 | ₩5,927 | ₩5,618 | ₩5,699 | -3.19% | 97.7만 |
|---|
| 2026.04.13 | ₩5,967 | ₩6,061 | ₩5,779 | ₩5,833 | -2.25% | 95.4만 |
|---|
| 2026.04.10 | ₩6,007 | ₩6,047 | ₩5,900 | ₩5,994 | -0.22% | 49.8만 |
|---|
| 2026.04.09 | ₩5,846 | ₩6,074 | ₩5,793 | ₩6,021 | +2.98% | 57.5만 |
|---|
| 2026.04.08 | ₩6,074 | ₩6,182 | ₩5,779 | ₩5,860 | -3.53% | 50만 |
|---|
| 2026.04.07 | ₩5,820 | ₩5,927 | ₩5,632 | ₩5,860 | +0.69% | 51.5만 |
|---|
| 2026.04.06 | ₩5,967 | ₩6,141 | ₩5,766 | ₩5,873 | -1.57% | 55.9만 |
|---|
| 2026.04.02 | ₩5,739 | ₩6,115 | ₩5,659 | ₩5,913 | +3.04% | 105.4만 |
|---|
| 2026.04.01 | ₩5,645 | ₩6,034 | ₩5,565 | ₩5,927 | +4.99% | 119.7만 |
|---|
| 2026.03.31 | ₩5,323 | ₩5,752 | ₩5,323 | ₩5,592 | +5.04% | 155만 |
|---|
| 2026.03.30 | ₩5,471 | ₩5,471 | ₩5,109 | ₩5,136 | -6.13% | 89.1만 |
|---|
| 2026.03.27 | ₩5,605 | ₩5,672 | ₩5,404 | ₩5,457 | -2.63% | 91.1만 |
|---|
| 2026.03.26 | ₩5,967 | ₩6,168 | ₩5,565 | ₩5,659 | -5.17% | 76.6만 |
|---|
| 2026.03.25 | ₩5,833 | ₩6,168 | ₩5,833 | ₩6,061 | +3.91% | 90만 |
|---|
| 2026.03.24 | ₩5,605 | ₩5,806 | ₩5,484 | ₩5,752 | +2.63% | 170만 |
|---|
| 2026.03.23 | ₩6,101 | ₩6,101 | ₩5,377 | ₩5,685 | -6.81% | 276.5만 |
|---|
| 2026.03.20 | ₩6,168 | ₩6,410 | ₩5,900 | ₩5,967 | -3.26% | 743.2만 |
|---|
| 2026.03.19 | ₩6,436 | ₩6,597 | ₩5,860 | ₩6,168 | -4.17% | 200.6만 |
|---|
| 2026.03.18 | ₩6,718 | ₩6,745 | ₩6,423 | ₩6,517 | -2.99% | 132.2만 |
|---|
| 2026.03.17 | ₩6,946 | ₩6,999 | ₩6,289 | ₩6,637 | -4.44% | 155.7만 |
|---|
| 2026.03.16 | ₩6,772 | ₩7,227 | ₩6,718 | ₩6,999 | +3.37% | 154.6만 |
|---|
| 2026.03.13 | ₩6,865 | ₩7,026 | ₩6,544 | ₩6,705 | -2.34% | 108.9만 |
|---|
| 2026.03.12 | ₩6,852 | ₩6,959 | ₩6,691 | ₩6,852 | 0.00% | 105.4만 |
|---|
| 2026.03.11 | ₩7,174 | ₩7,362 | ₩6,932 | ₩6,999 | -2.43% | 92.1만 |
|---|
| 2026.03.10 | ₩7,080 | ₩7,791 | ₩7,040 | ₩7,174 | +1.33% | 253.4만 |
|---|
| 2026.03.09 | ₩6,557 | ₩7,080 | ₩6,490 | ₩6,973 | +6.34% | 139.5만 |
|---|
| 2026.03.06 | ₩6,705 | ₩6,772 | ₩6,396 | ₩6,664 | -0.60% | 105.4만 |
|---|
| 2026.03.05 | ₩6,999 | ₩7,214 | ₩6,731 | ₩6,839 | -2.30% | 117.6만 |
|---|
| 2026.03.04 | ₩7,013 | ₩7,375 | ₩6,919 | ₩7,067 | +0.76% | 161.1만 |
|---|
| 2026.03.03 | ₩6,731 | ₩7,187 | ₩6,731 | ₩6,932 | +2.99% | 83.2만 |
|---|
| 2026.03.02 | ₩6,839 | ₩7,335 | ₩6,785 | ₩7,174 | +4.90% | 122.8만 |
|---|
| 2026.02.27 | ₩6,718 | ₩7,281 | ₩6,584 | ₩7,241 | +7.78% | 196.9만 |
|---|
| 2026.02.26 | ₩7,415 | ₩7,415 | ₩6,705 | ₩6,785 | -8.50% | 184.3만 |
|---|
| 2026.02.25 | ₩7,254 | ₩7,482 | ₩7,187 | ₩7,442 | +2.59% | 109.2만 |
|---|
| 2026.02.24 | ₩7,549 | ₩7,844 | ₩7,201 | ₩7,268 | -3.73% | 204.6만 |
|---|
| 2026.02.23 | ₩7,415 | ₩7,911 | ₩7,321 | ₩7,509 | +1.27% | 274.9만 |
|---|
| 2026.02.20 | ₩7,241 | ₩7,764 | ₩7,026 | ₩7,576 | +4.63% | 352.7만 |
|---|
| 2026.02.19 | ₩7,013 | ₩7,589 | ₩6,691 | ₩7,576 | +8.03% | 386.4만 |
|---|
| 2026.02.18 | ₩6,477 | ₩6,758 | ₩6,222 | ₩6,745 | +4.14% | 103.7만 |
|---|
| 2026.02.17 | ₩6,316 | ₩6,557 | ₩6,074 | ₩6,503 | +2.97% | 103.2만 |
|---|
| 2026.02.13 | ₩6,745 | ₩6,973 | ₩6,262 | ₩6,302 | -6.56% | 125.2만 |
|---|
| 2026.02.12 | ₩6,517 | ₩6,812 | ₩6,262 | ₩6,731 | +3.29% | 205.8만 |
|---|
| 2026.02.11 | ₩6,316 | ₩6,584 | ₩5,954 | ₩6,544 | +3.61% | 143만 |
|---|
| 2026.02.10 | ₩6,490 | ₩6,705 | ₩6,275 | ₩6,356 | -2.07% | 173.6만 |
|---|
| 2026.02.09 | ₩6,329 | ₩6,530 | ₩5,860 | ₩6,490 | +2.54% | 226.1만 |
|---|
| 2026.02.06 | ₩6,329 | ₩6,410 | ₩5,967 | ₩6,316 | -0.21% | 172.4만 |
|---|
| 2026.02.05 | ₩6,664 | ₩7,227 | ₩6,088 | ₩6,208 | -6.84% | 316.6만 |
|---|
| 2026.02.04 | ₩6,959 | ₩7,160 | ₩6,396 | ₩6,839 | -1.73% | 428.1만 |
|---|
| 2026.02.03 | ₩6,705 | ₩7,616 | ₩6,570 | ₩6,973 | +4.00% | 803.8만 |
|---|
| 2026.02.02 | ₩5,578 | ₩7,898 | ₩5,364 | ₩6,785 | +21.63% | 2288.1만 |
|---|
| 2026.01.30 | ₩6,356 | ₩6,436 | ₩4,867 | ₩5,082 | -20.04% | 772.2만 |
|---|
| 2026.01.29 | ₩3,473 | ₩8,260 | ₩3,433 | ₩5,712 | +64.48% | 8020만 |
|---|
| 2026.01.28 | ₩3,620 | ₩3,620 | ₩3,419 | ₩3,433 | -5.19% | 49.9만 |
|---|
| 2026.01.27 | ₩3,473 | ₩3,620 | ₩3,433 | ₩3,620 | +4.25% | 42.5만 |
|---|
| 2026.01.26 | ₩3,634 | ₩3,647 | ₩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 | ₩3,392 | ₩3,580 | +4.30% | 118.6만 |
|---|
| 2026.01.21 | ₩3,272 | ₩3,460 | ₩3,232 | ₩3,419 | +4.51% | 79.7만 |
|---|
| 2026.01.20 | ₩3,084 | ₩3,299 | ₩3,017 | ₩3,258 | +5.65% | 102.2만 |
|---|
| 2026.01.16 | ₩3,299 | ₩3,312 | ₩3,111 | ₩3,124 | -5.28% | 141.4만 |
|---|
| 2026.01.15 | ₩3,500 | ₩3,527 | ₩3,285 | ₩3,325 | -4.98% | 102.5만 |
|---|
| 2026.01.14 | ₩3,419 | ₩3,567 | ₩3,366 | ₩3,513 | +2.75% | 102.3만 |
|---|
| 2026.01.13 | ₩3,272 | ₩3,540 | ₩3,178 | ₩3,366 | +2.87% | 148만 |
|---|
| 2026.01.12 | ₩3,862 | ₩3,875 | ₩3,124 | ₩3,232 | -16.32% | 382.2만 |
|---|
| 2026.01.09 | ₩3,768 | ₩3,969 | ₩3,553 | ₩3,808 | +1.07% | 188.1만 |
|---|
| 2026.01.08 | ₩3,835 | ₩3,875 | ₩3,634 | ₩3,768 | -1.75% | 96.1만 |
|---|
| 2026.01.07 | ₩3,808 | ₩3,969 | ₩3,674 | ₩3,848 | +1.06% | 143.6만 |
|---|
| 2026.01.06 | ₩3,620 | ₩3,822 | ₩3,607 | ₩3,768 | +4.07% | 163.1만 |
|---|
| 2026.01.05 | ₩3,755 | ₩3,755 | ₩3,553 | ₩3,661 | -2.50% | 90.9만 |
|---|
| 2026.01.02 | ₩3,687 | ₩3,781 | ₩3,634 | ₩3,741 | +1.45% | 123.2만 |
|---|
| 2025.12.31 | ₩3,661 | ₩3,714 | ₩3,594 | ₩3,687 | +0.73% | 56.2만 |
|---|
| 2025.12.30 | ₩3,701 | ₩3,728 | ₩3,580 | ₩3,674 | -0.72% | 58.6만 |
|---|
| 2025.12.29 | ₩3,808 | ₩3,822 | ₩3,634 | ₩3,661 | -3.87% | 87.6만 |
|---|
| 2025.12.26 | ₩3,768 | ₩3,862 | ₩3,687 | ₩3,862 | +2.49% | 57.8만 |
|---|
| 2025.12.24 | ₩3,647 | ₩3,781 | ₩3,634 | ₩3,768 | +3.31% | 51.3만 |
|---|
| 2025.12.23 | ₩3,781 | ₩3,808 | ₩3,620 | ₩3,674 | -2.84% | 153.7만 |
|---|
| 2025.12.22 | ₩3,714 | ₩3,889 | ₩3,594 | ₩3,822 | +2.89% | 111.1만 |
|---|
| 2025.12.19 | ₩3,607 | ₩3,755 | ₩3,580 | ₩3,687 | +2.23% | 97만 |
|---|
| 2025.12.18 | ₩3,500 | ₩3,661 | ₩3,446 | ₩3,580 | +2.30% | 99.8만 |
|---|
| 2025.12.17 | ₩3,808 | ₩3,808 | ₩3,446 | ₩3,473 | -8.80% | 173.3만 |
|---|
| 2025.12.16 | ₩3,352 | ₩3,889 | ₩3,285 | ₩3,808 | +13.60% | 216.4만 |
|---|
| 2025.12.15 | ₩3,634 | ₩3,781 | ₩3,392 | ₩3,406 | -6.27% | 278.9만 |
|---|
| 2025.12.12 | ₩3,661 | ₩3,875 | ₩3,553 | ₩3,580 | -2.20% | 277.2만 |
|---|
| 2025.12.11 | ₩3,379 | ₩3,687 | ₩3,379 | ₩3,620 | +7.14% | 165.3만 |
|---|
| 2025.12.10 | ₩3,392 | ₩3,486 | ₩3,285 | ₩3,419 | +0.79% | 110.3만 |
|---|
| 2025.12.09 | ₩3,245 | ₩3,473 | ₩3,218 | ₩3,379 | +4.13% | 207.8만 |
|---|
| 2025.12.08 | ₩3,245 | ₩3,299 | ₩3,084 | ₩3,218 | -0.83% | 103만 |
|---|
| 2025.12.05 | ₩3,205 | ₩3,285 | ₩3,071 | ₩3,218 | +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 | ₩2,963 | +7.80% | 154.3만 |
|---|
| 2025.12.02 | ₩2,923 | ₩2,937 | ₩2,749 | ₩2,749 | -5.96% | 108.6만 |
|---|
| 2025.12.01 | ₩3,124 | ₩3,165 | ₩2,883 | ₩2,937 | -6.01% | 138.8만 |
|---|
| 2025.11.28 | ₩3,017 | ₩3,205 | ₩3,017 | ₩3,151 | +4.44% | 74.3만 |
|---|
| 2025.11.26 | ₩2,977 | ₩3,044 | ₩2,910 | ₩2,990 | +0.45% | 124.8만 |
|---|
| 2025.11.25 | ₩2,963 | ₩3,071 | ₩2,776 | ₩2,937 | -0.90% | 202만 |
|---|
| 2025.11.24 | ₩2,896 | ₩3,097 | ₩2,870 | ₩2,910 | +0.46% | 167만 |
|---|
| 2025.11.21 | ₩2,843 | ₩2,910 | ₩2,628 | ₩2,802 | -1.42% | 192.9만 |
|---|
| 2025.11.20 | ₩3,151 | ₩3,232 | ₩2,816 | ₩2,843 | -9.79% | 183.8만 |
|---|
| 2025.11.19 | ₩3,097 | ₩3,406 | ₩3,071 | ₩3,084 | -0.43% | 303만 |
|---|
| 2025.11.18 | ₩2,923 | ₩3,178 | ₩2,910 | ₩3,057 | +4.59% | 229.6만 |
|---|
| 2025.11.17 | ₩2,829 | ₩3,111 | ₩2,789 | ₩2,963 | +4.74% | 318만 |
|---|
| 2025.11.14 | ₩2,816 | ₩2,990 | ₩2,735 | ₩2,789 | -0.95% | 499.1만 |
|---|
| 2025.11.13 | ₩2,870 | ₩2,923 | ₩2,682 | ₩2,776 | -3.27% | 246.2만 |
|---|
| 2025.11.12 | ₩3,004 | ₩3,030 | ₩2,816 | ₩2,843 | -5.36% | 144.6만 |
|---|
| 2025.11.11 | ₩2,883 | ₩3,097 | ₩2,776 | ₩2,977 | +3.26% | 129.8만 |
|---|
| 2025.11.10 | ₩3,017 | ₩3,084 | ₩2,896 | ₩2,977 | -1.33% | 230.2만 |
|---|
| 2025.11.07 | ₩2,923 | ₩3,057 | ₩2,843 | ₩2,937 | +0.46% | 160.8만 |
|---|
| 2025.11.06 | ₩3,097 | ₩3,138 | ₩2,910 | ₩2,990 | -3.46% | 284.7만 |
|---|
| 2025.11.05 | ₩3,138 | ₩3,258 | ₩3,071 | ₩3,124 | -0.43% | 85.1만 |
|---|
| 2025.11.04 | ₩3,419 | ₩3,446 | ₩3,124 | ₩3,124 | -8.63% | 128만 |
|---|
| 2025.11.03 | ₩3,714 | ₩3,714 | ₩3,446 | ₩3,486 | -6.14% | 120.5만 |
|---|
| 2025.10.31 | ₩3,580 | ₩3,768 | ₩3,513 | ₩3,661 | +2.25% | 124.5만 |
|---|
| 2025.10.30 | ₩3,634 | ₩3,687 | ₩3,486 | ₩3,540 | -2.58% | 103만 |
|---|
| 2025.10.29 | ₩3,848 | ₩3,889 | ₩3,634 | ₩3,661 | -4.88% | 109.3만 |
|---|
| 2025.10.28 | ₩4,130 | ₩4,157 | ₩3,795 | ₩3,848 | -6.82% | 144.3만 |
|---|
| 2025.10.27 | ₩4,090 | ₩4,224 | ₩4,036 | ₩4,157 | +1.64% | 191.1만 |
|---|
| 2025.10.24 | ₩3,942 | ₩4,076 | ₩3,862 | ₩4,009 | +1.70% | 136.1만 |
|---|
| 2025.10.23 | ₩4,063 | ₩4,063 | ₩3,822 | ₩3,862 | -4.95% | 109.4만 |
|---|
| 2025.10.22 | ₩4,170 | ₩4,277 | ₩3,875 | ₩4,036 | -3.22% | 161.9만 |
|---|
| 2025.10.21 | ₩4,425 | ₩4,640 | ₩3,889 | ₩4,170 | -5.76% | 243.5만 |
|---|
| 2025.10.20 | ₩5,900 | ₩5,967 | ₩3,956 | ₩4,277 | -27.50% | 581.5만 |
|---|
| 2025.10.17 | ₩6,222 | ₩6,477 | ₩5,873 | ₩6,021 | -3.23% | 138만 |
|---|
| 2025.10.16 | ₩6,718 | ₩6,892 | ₩6,342 | ₩6,369 | -5.19% | 116.3만 |
|---|
| 2025.10.15 | ₩6,570 | ₩6,865 | ₩6,517 | ₩6,678 | +1.63% | 102.4만 |
|---|
| 2025.10.14 | ₩6,369 | ₩6,678 | ₩6,249 | ₩6,490 | +1.89% | 100.8만 |
|---|
| 2025.10.13 | ₩6,973 | ₩7,227 | ₩6,396 | ₩6,477 | -7.12% | 177만 |
|---|
| 2025.10.10 | ₩5,632 | ₩7,107 | ₩5,471 | ₩6,517 | +15.71% | 562.4만 |
|---|