시장 데이터를 불러오는 중
전체 종목
사이텍 바이오사이언시스 과거 주가
Cytek Biosciences, Inc. - Common Stock · CTKB · NASDAQ
주요 사업 분야는 연구실용 분석·측정 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cytek Biosciences, Inc. - Common Stock · CTKB · NASDAQ
주요 사업 분야는 연구실용 분석·측정 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,137 | ₩7,452 | ₩7,110 | ₩7,285 | +2.07% | 388.4만 |
| 2026.10.08 | ₩7,057 | ₩7,218 | ₩6,768 | ₩7,191 | +1.90% | 171.3만 |
| 2026.10.07 | ₩6,990 | ₩7,164 | ₩6,855 | ₩7,164 | +2.50% | 178.3만 |
| 2026.10.06 | ₩8,224 | ₩8,331 | ₩7,184 | ₩7,218 | -12.23% | 205.2만 |
| 2026.10.05 | ₩7,888 | ₩8,190 | ₩7,815 | ₩8,170 | +3.57% | 178.8만 |
| 2026.10.02 | ₩7,862 | ₩7,969 | ₩7,714 | ₩7,875 | +0.17% | 110만 |
| 2026.10.01 | ₩7,996 | ₩8,009 | ₩7,714 | ₩7,794 | -2.52% | 157.2만 |
| 2026.09.30 | ₩7,727 | ₩8,029 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,996 |
| +3.47% |
| 132.4만 |
| 2026.09.29 | ₩7,701 | ₩7,855 | ₩7,587 | ₩7,727 | +0.35% | 87만 |
|---|
| 2026.09.28 | ₩7,540 | ₩7,754 | ₩7,419 | ₩7,701 | +2.14% | 108.6만 |
|---|
| 2026.09.25 | ₩7,660 | ₩7,714 | ₩7,472 | ₩7,580 | -1.05% | 149.5만 |
|---|
| 2026.09.24 | ₩7,566 | ₩7,821 | ₩7,352 | ₩7,687 | +1.60% | 159.6만 |
|---|
| 2026.09.23 | ₩7,687 | ₩7,848 | ₩7,553 | ₩7,620 | -0.87% | 126.1만 |
|---|
| 2026.09.22 | ₩7,097 | ₩7,835 | ₩7,057 | ₩7,660 | +7.94% | 377.9만 |
|---|
| 2026.09.21 | ₩7,137 | ₩7,137 | ₩6,976 | ₩7,083 | -0.75% | 125.5만 |
|---|
| 2026.09.18 | ₩6,829 | ₩7,130 | ₩6,829 | ₩7,110 | +4.13% | 208.6만 |
|---|
| 2026.09.17 | ₩6,694 | ₩7,104 | ₩6,587 | ₩6,990 | +4.41% | 223.2만 |
|---|
| 2026.09.16 | ₩6,560 | ₩6,715 | ₩6,399 | ₩6,614 | +0.82% | 155.5만 |
|---|
| 2026.09.15 | ₩6,453 | ₩6,735 | ₩6,439 | ₩6,560 | +1.66% | 112만 |
|---|
| 2026.09.14 | ₩6,198 | ₩6,520 | ₩6,131 | ₩6,480 | +4.55% | 116.6만 |
|---|
| 2026.09.11 | ₩6,185 | ₩6,225 | ₩6,017 | ₩6,185 | 0.00% | 89.8만 |
|---|
| 2026.09.10 | ₩6,292 | ₩6,305 | ₩6,050 | ₩6,077 | -3.41% | 241.7만 |
|---|
| 2026.09.09 | ₩6,158 | ₩6,372 | ₩6,104 | ₩6,346 | +3.05% | 81만 |
|---|
| 2026.09.08 | ₩6,225 | ₩6,279 | ₩6,091 | ₩6,198 | -0.43% | 65만 |
|---|
| 2026.09.04 | ₩6,265 | ₩6,344 | ₩6,198 | ₩6,305 | +0.64% | 47.8만 |
|---|
| 2026.09.03 | ₩6,305 | ₩6,399 | ₩6,057 | ₩6,305 | 0.00% | 48.5만 |
|---|
| 2026.09.02 | ₩6,252 | ₩6,413 | ₩6,144 | ₩6,292 | +0.64% | 56.5만 |
|---|
| 2026.09.01 | ₩6,406 | ₩6,446 | ₩6,104 | ₩6,198 | -3.25% | 62.9만 |
|---|
| 2026.08.31 | ₩6,211 | ₩6,446 | ₩6,010 | ₩6,413 | +3.24% | 95.9만 |
|---|
| 2026.08.28 | ₩6,198 | ₩6,319 | ₩6,010 | ₩6,279 | +1.30% | 79.6만 |
|---|
| 2026.08.27 | ₩6,131 | ₩6,352 | ₩6,118 | ₩6,198 | +1.09% | 65.1만 |
|---|
| 2026.08.26 | ₩6,077 | ₩6,144 | ₩6,049 | ₩6,131 | +0.88% | 43.8만 |
|---|
| 2026.08.25 | ₩5,970 | ₩6,144 | ₩5,849 | ₩6,144 | +2.92% | 60.5만 |
|---|
| 2026.08.24 | ₩6,439 | ₩6,493 | ₩5,755 | ₩5,957 | -7.50% | 94.4만 |
|---|
| 2026.08.21 | ₩6,292 | ₩6,480 | ₩6,158 | ₩6,453 | +2.56% | 82만 |
|---|
| 2026.08.20 | ₩6,211 | ₩6,413 | ₩6,191 | ₩6,252 | +0.65% | 80.1만 |
|---|
| 2026.08.19 | ₩6,265 | ₩6,600 | ₩6,265 | ₩6,305 | +0.64% | 103.9만 |
|---|
| 2026.08.18 | ₩6,399 | ₩6,399 | ₩6,171 | ₩6,265 | -2.10% | 71.3만 |
|---|
| 2026.08.17 | ₩6,252 | ₩6,386 | ₩6,131 | ₩6,359 | +1.72% | 49.8만 |
|---|
| 2026.08.14 | ₩6,493 | ₩6,621 | ₩6,253 | ₩6,292 | -3.10% | 92.8만 |
|---|
| 2026.08.13 | ₩6,466 | ₩6,607 | ₩6,386 | ₩6,560 | +1.45% | 102.3만 |
|---|
| 2026.08.12 | ₩6,305 | ₩6,439 | ₩6,238 | ₩6,413 | +1.70% | 84.6만 |
|---|
| 2026.08.11 | ₩6,265 | ₩6,466 | ₩6,077 | ₩6,359 | +1.50% | 117.2만 |
|---|
| 2026.08.10 | ₩5,789 | ₩6,265 | ₩5,581 | ₩6,252 | +8.00% | 121.5만 |
|---|
| 2026.08.07 | ₩5,594 | ₩5,687 | ₩5,521 | ₩5,635 | +0.72% | 61.6만 |
|---|
| 2026.08.06 | ₩5,863 | ₩5,903 | ₩5,427 | ₩5,581 | -4.81% | 142.6만 |
|---|
| 2026.08.05 | ₩5,728 | ₩5,782 | ₩5,521 | ₩5,608 | -2.11% | 99.4만 |
|---|
| 2026.08.04 | ₩5,742 | ₩5,852 | ₩5,594 | ₩5,742 | 0.00% | 81.9만 |
|---|
| 2026.08.03 | ₩5,782 | ₩5,836 | ₩5,614 | ₩5,782 | 0.00% | 89만 |
|---|
| 2026.07.31 | ₩5,742 | ₩5,782 | ₩5,547 | ₩5,661 | -1.40% | 60.9만 |
|---|
| 2026.07.30 | ₩5,876 | ₩5,876 | ₩5,688 | ₩5,782 | -1.60% | 52.6만 |
|---|
| 2026.07.29 | ₩5,983 | ₩6,104 | ₩5,809 | ₩5,876 | -1.79% | 59.8만 |
|---|
| 2026.07.28 | ₩5,970 | ₩6,124 | ₩5,943 | ₩5,983 | +0.22% | 71.3만 |
|---|
| 2026.07.27 | ₩5,983 | ₩6,077 | ₩5,856 | ₩5,916 | -1.12% | 52.1만 |
|---|
| 2026.07.24 | ₩6,171 | ₩6,198 | ₩5,957 | ₩5,983 | -3.04% | 59.7만 |
|---|
| 2026.07.23 | ₩6,010 | ₩6,292 | ₩6,010 | ₩6,118 | +1.79% | 76.7만 |
|---|
| 2026.07.22 | ₩6,104 | ₩6,171 | ₩6,010 | ₩6,091 | -0.22% | 51.5만 |
|---|
| 2026.07.21 | ₩6,091 | ₩6,158 | ₩5,957 | ₩6,131 | +0.66% | 79.1만 |
|---|
| 2026.07.20 | ₩6,171 | ₩6,238 | ₩6,064 | ₩6,144 | -0.43% | 76.8만 |
|---|
| 2026.07.17 | ₩6,104 | ₩6,252 | ₩6,091 | ₩6,198 | +1.54% | 68.1만 |
|---|
| 2026.07.16 | ₩6,265 | ₩6,433 | ₩6,144 | ₩6,225 | -0.64% | 87.8만 |
|---|
| 2026.07.15 | ₩6,198 | ₩6,319 | ₩6,124 | ₩6,238 | +0.65% | 56만 |
|---|
| 2026.07.14 | ₩6,050 | ₩6,339 | ₩5,983 | ₩6,198 | +2.44% | 98.8만 |
|---|
| 2026.07.13 | ₩6,158 | ₩6,292 | ₩5,983 | ₩6,050 | -1.74% | 114만 |
|---|
| 2026.07.10 | ₩6,144 | ₩6,279 | ₩6,071 | ₩6,198 | +0.87% | 78.8만 |
|---|
| 2026.07.09 | ₩5,889 | ₩6,171 | ₩5,782 | ₩6,158 | +4.56% | 71.1만 |
|---|
| 2026.07.08 | ₩6,118 | ₩6,118 | ₩5,849 | ₩5,889 | -3.73% | 117.5만 |
|---|
| 2026.07.07 | ₩6,279 | ₩6,332 | ₩5,957 | ₩6,118 | -2.56% | 87.8만 |
|---|
| 2026.07.06 | ₩6,118 | ₩6,352 | ₩6,030 | ₩6,198 | +1.32% | 104.6만 |
|---|
| 2026.07.02 | ₩6,144 | ₩6,279 | ₩6,084 | ₩6,158 | +0.22% | 89만 |
|---|
| 2026.07.01 | ₩5,970 | ₩6,185 | ₩5,930 | ₩6,144 | +2.92% | 117.8만 |
|---|
| 2026.06.30 | ₩5,796 | ₩5,957 | ₩5,715 | ₩5,943 | +2.55% | 117.9만 |
|---|
| 2026.06.29 | ₩5,983 | ₩6,071 | ₩5,822 | ₩5,822 | -2.69% | 114.9만 |
|---|
| 2026.06.26 | ₩6,024 | ₩6,211 | ₩5,930 | ₩6,010 | -0.22% | 341.7만 |
|---|
| 2026.06.25 | ₩5,769 | ₩6,104 | ₩5,769 | ₩5,997 | +3.95% | 136.2만 |
|---|
| 2026.06.24 | ₩5,500 | ₩5,889 | ₩5,474 | ₩5,742 | +4.39% | 148.9만 |
|---|
| 2026.06.23 | ₩5,205 | ₩5,521 | ₩5,205 | ₩5,460 | +4.90% | 145.3만 |
|---|
| 2026.06.22 | ₩5,125 | ₩5,292 | ₩5,058 | ₩5,178 | +1.05% | 188.5만 |
|---|
| 2026.06.18 | ₩5,460 | ₩5,474 | ₩4,964 | ₩5,058 | -7.37% | 1826.1만 |
|---|
| 2026.06.17 | ₩5,500 | ₩5,608 | ₩5,272 | ₩5,339 | -2.93% | 203.3만 |
|---|
| 2026.06.16 | ₩5,245 | ₩5,500 | ₩5,138 | ₩5,487 | +4.60% | 199.7만 |
|---|
| 2026.06.15 | ₩5,420 | ₩5,447 | ₩5,232 | ₩5,272 | -2.72% | 155.1만 |
|---|
| 2026.06.12 | ₩5,447 | ₩5,480 | ₩5,232 | ₩5,313 | -2.46% | 182.2만 |
|---|
| 2026.06.11 | ₩5,433 | ₩5,467 | ₩5,266 | ₩5,393 | -0.74% | 239만 |
|---|
| 2026.06.10 | ₩5,541 | ₩5,628 | ₩5,406 | ₩5,433 | -1.94% | 106.9만 |
|---|
| 2026.06.09 | ₩5,447 | ₩5,561 | ₩5,360 | ₩5,541 | +1.72% | 202.4만 |
|---|
| 2026.06.08 | ₩5,527 | ₩5,561 | ₩5,326 | ₩5,420 | -1.94% | 141.3만 |
|---|
| 2026.06.05 | ₩5,688 | ₩5,970 | ₩5,394 | ₩5,487 | -3.54% | 91.2만 |
|---|
| 2026.06.04 | ₩5,487 | ₩5,889 | ₩5,487 | ₩5,809 | +5.87% | 70.6만 |
|---|
| 2026.06.03 | ₩5,621 | ₩5,621 | ₩5,393 | ₩5,433 | -3.34% | 70.7만 |
|---|
| 2026.06.02 | ₩5,661 | ₩5,742 | ₩5,474 | ₩5,621 | -0.71% | 80.3만 |
|---|
| 2026.06.01 | ₩5,635 | ₩5,762 | ₩5,487 | ₩5,688 | +0.95% | 77.5만 |
|---|
| 2026.05.29 | ₩5,527 | ₩5,775 | ₩5,487 | ₩5,621 | +1.70% | 103만 |
|---|
| 2026.05.28 | ₩5,353 | ₩5,688 | ₩5,353 | ₩5,527 | +3.26% | 88.8만 |
|---|
| 2026.05.27 | ₩5,259 | ₩5,447 | ₩4,966 | ₩5,353 | +1.79% | 58.8만 |
|---|
| 2026.05.26 | ₩5,393 | ₩5,457 | ₩5,313 | ₩5,326 | -1.24% | 80.3만 |
|---|
| 2026.05.22 | ₩5,313 | ₩5,447 | ₩5,286 | ₩5,380 | +1.26% | 85.4만 |
|---|
| 2026.05.21 | ₩4,950 | ₩5,346 | ₩4,930 | ₩5,313 | +7.32% | 72.4만 |
|---|
| 2026.05.20 | ₩4,789 | ₩5,150 | ₩4,722 | ₩5,058 | +5.60% | 86.1만 |
|---|
| 2026.05.19 | ₩4,709 | ₩4,843 | ₩4,669 | ₩4,789 | +1.71% | 96.8만 |
|---|
| 2026.05.18 | ₩4,548 | ₩4,850 | ₩4,481 | ₩4,763 | +4.72% | 142.8만 |
|---|
| 2026.05.15 | ₩4,454 | ₩4,823 | ₩4,454 | ₩4,568 | +2.56% | 162.2만 |
|---|
| 2026.05.14 | ₩4,964 | ₩5,051 | ₩4,441 | ₩4,501 | -9.32% | 253.4만 |
|---|
| 2026.05.13 | ₩5,380 | ₩5,393 | ₩4,890 | ₩4,937 | -8.23% | 202.1만 |
|---|
| 2026.05.12 | ₩5,514 | ₩5,547 | ₩5,366 | ₩5,420 | -1.70% | 96.6만 |
|---|
| 2026.05.11 | ₩6,118 | ₩6,146 | ₩5,514 | ₩5,527 | -9.65% | 111.3만 |
|---|
| 2026.05.08 | ₩6,024 | ₩6,478 | ₩5,661 | ₩6,185 | +2.67% | 136.2만 |
|---|
| 2026.05.07 | ₩6,694 | ₩6,694 | ₩6,527 | ₩6,600 | -1.40% | 78.1만 |
|---|
| 2026.05.06 | ₩6,453 | ₩6,694 | ₩6,279 | ₩6,627 | +2.70% | 55.4만 |
|---|
| 2026.05.05 | ₩6,346 | ₩6,668 | ₩6,346 | ₩6,413 | +1.06% | 79.3만 |
|---|
| 2026.05.04 | ₩6,158 | ₩6,359 | ₩6,124 | ₩6,252 | +1.53% | 60.4만 |
|---|
| 2026.05.01 | ₩6,158 | ₩6,225 | ₩5,977 | ₩6,198 | +0.65% | 43.1만 |
|---|
| 2026.04.30 | ₩5,930 | ₩6,138 | ₩5,922 | ₩6,118 | +3.17% | 108.9만 |
|---|
| 2026.04.29 | ₩6,064 | ₩6,124 | ₩5,842 | ₩5,957 | -1.77% | 76.7만 |
|---|
| 2026.04.28 | ₩5,983 | ₩6,225 | ₩5,970 | ₩6,131 | +2.47% | 57.7만 |
|---|
| 2026.04.27 | ₩5,863 | ₩5,997 | ₩5,809 | ₩5,983 | +2.06% | 61.1만 |
|---|
| 2026.04.24 | ₩5,702 | ₩6,104 | ₩5,702 | ₩5,903 | +3.53% | 57.8만 |
|---|
| 2026.04.23 | ₩6,211 | ₩6,252 | ₩5,500 | ₩5,715 | -7.99% | 64.3만 |
|---|
| 2026.04.22 | ₩6,238 | ₩6,359 | ₩6,211 | ₩6,238 | 0.00% | 48.2만 |
|---|
| 2026.04.21 | ₩6,225 | ₩6,325 | ₩6,096 | ₩6,211 | -0.22% | 70.8만 |
|---|
| 2026.04.20 | ₩6,292 | ₩6,292 | ₩6,077 | ₩6,131 | -2.56% | 41만 |
|---|
| 2026.04.17 | ₩6,319 | ₩6,346 | ₩6,120 | ₩6,185 | -2.12% | 57.8만 |
|---|
| 2026.04.16 | ₩6,279 | ₩6,297 | ₩6,158 | ₩6,185 | -1.50% | 47.7만 |
|---|
| 2026.04.15 | ₩6,198 | ₩6,304 | ₩6,198 | ₩6,292 | +1.52% | 30.7만 |
|---|
| 2026.04.14 | ₩6,144 | ₩6,252 | ₩6,077 | ₩6,198 | +0.87% | 51.7만 |
|---|
| 2026.04.13 | ₩6,077 | ₩6,232 | ₩6,050 | ₩6,158 | +1.32% | 61.6만 |
|---|
| 2026.04.10 | ₩6,225 | ₩6,225 | ₩5,950 | ₩6,077 | -2.37% | 48.1만 |
|---|
| 2026.04.09 | ₩6,211 | ₩6,272 | ₩6,091 | ₩6,198 | -0.22% | 45.2만 |
|---|
| 2026.04.08 | ₩6,453 | ₩6,507 | ₩6,151 | ₩6,252 | -3.12% | 61.1만 |
|---|
| 2026.04.07 | ₩6,050 | ₩6,218 | ₩5,950 | ₩6,171 | +2.00% | 50.2만 |
|---|
| 2026.04.06 | ₩6,050 | ₩6,222 | ₩6,037 | ₩6,064 | +0.22% | 42.8만 |
|---|
| 2026.04.02 | ₩5,876 | ₩6,238 | ₩5,822 | ₩6,077 | +3.42% | 43.7만 |
|---|
| 2026.04.01 | ₩5,943 | ₩6,211 | ₩5,943 | ₩6,010 | +1.13% | 39.8만 |
|---|
| 2026.03.31 | ₩5,822 | ₩6,017 | ₩5,816 | ₩5,863 | +0.69% | 58.4만 |
|---|
| 2026.03.30 | ₩5,782 | ₩5,849 | ₩5,621 | ₩5,769 | -0.23% | 64만 |
|---|
| 2026.03.27 | ₩6,064 | ₩6,238 | ₩5,749 | ₩5,796 | -4.42% | 55.7만 |
|---|
| 2026.03.26 | ₩6,118 | ₩6,252 | ₩6,118 | ₩6,144 | +0.44% | 43.8만 |
|---|
| 2026.03.25 | ₩6,292 | ₩6,366 | ₩6,064 | ₩6,171 | -1.92% | 55.3만 |
|---|
| 2026.03.24 | ₩6,252 | ₩6,372 | ₩6,185 | ₩6,211 | -0.64% | 80.7만 |
|---|
| 2026.03.23 | ₩6,064 | ₩6,372 | ₩6,064 | ₩6,319 | +4.20% | 74.8만 |
|---|
| 2026.03.20 | ₩6,077 | ₩6,151 | ₩5,943 | ₩6,010 | -1.10% | 189.5만 |
|---|
| 2026.03.19 | ₩5,755 | ₩6,144 | ₩5,755 | ₩6,050 | +5.13% | 91.8만 |
|---|
| 2026.03.18 | ₩5,688 | ₩5,836 | ₩5,648 | ₩5,822 | +2.36% | 66.5만 |
|---|
| 2026.03.17 | ₩5,554 | ₩5,789 | ₩5,554 | ₩5,702 | +2.66% | 56.9만 |
|---|
| 2026.03.16 | ₩5,433 | ₩5,588 | ₩5,393 | ₩5,541 | +1.98% | 60.6만 |
|---|
| 2026.03.13 | ₩5,366 | ₩5,435 | ₩5,299 | ₩5,380 | +0.25% | 80.5만 |
|---|
| 2026.03.12 | ₩5,474 | ₩5,521 | ₩5,299 | ₩5,366 | -1.96% | 107.9만 |
|---|
| 2026.03.11 | ₩5,608 | ₩5,644 | ₩5,420 | ₩5,581 | -0.48% | 82.7만 |
|---|
| 2026.03.10 | ₩5,849 | ₩5,876 | ₩5,581 | ₩5,675 | -2.98% | 95.4만 |
|---|
| 2026.03.09 | ₩5,621 | ₩5,910 | ₩5,500 | ₩5,849 | +4.06% | 109.9만 |
|---|
| 2026.03.06 | ₩5,728 | ₩5,796 | ₩5,588 | ₩5,661 | -1.17% | 73.1만 |
|---|
| 2026.03.05 | ₩5,796 | ₩6,017 | ₩5,782 | ₩5,876 | +1.39% | 69.9만 |
|---|
| 2026.03.04 | ₩5,983 | ₩6,144 | ₩5,896 | ₩5,916 | -1.12% | 79.5만 |
|---|
| 2026.03.03 | ₩5,728 | ₩6,171 | ₩5,594 | ₩5,957 | +3.98% | 115.1만 |
|---|
| 2026.03.02 | ₩5,957 | ₩6,144 | ₩5,715 | ₩5,943 | -0.23% | 71.7만 |
|---|
| 2026.02.27 | ₩5,688 | ₩6,131 | ₩5,648 | ₩6,010 | +5.66% | 139.9만 |
|---|
| 2026.02.26 | ₩5,863 | ₩5,957 | ₩5,581 | ₩5,903 | +0.69% | 88.9만 |
|---|
| 2026.02.25 | ₩5,916 | ₩5,923 | ₩5,809 | ₩5,863 | -0.91% | 37.8만 |
|---|
| 2026.02.24 | ₩5,889 | ₩5,977 | ₩5,822 | ₩5,849 | -0.68% | 45만 |
|---|
| 2026.02.23 | ₩5,889 | ₩5,997 | ₩5,796 | ₩5,889 | 0.00% | 53.4만 |
|---|
| 2026.02.20 | ₩5,769 | ₩5,957 | ₩5,688 | ₩5,943 | +3.02% | 66.8만 |
|---|
| 2026.02.19 | ₩5,635 | ₩5,930 | ₩5,514 | ₩5,822 | +3.33% | 88.9만 |
|---|
| 2026.02.18 | ₩5,594 | ₩5,715 | ₩5,554 | ₩5,635 | +0.72% | 47만 |
|---|
| 2026.02.17 | ₩5,594 | ₩5,796 | ₩5,500 | ₩5,635 | +0.72% | 66.3만 |
|---|
| 2026.02.13 | ₩5,648 | ₩5,869 | ₩5,621 | ₩5,688 | +0.71% | 65.1만 |
|---|
| 2026.02.12 | ₩5,880 | ₩5,916 | ₩5,480 | ₩5,594 | -4.86% | 82.9만 |
|---|
| 2026.02.11 | ₩5,836 | ₩5,916 | ₩5,708 | ₩5,849 | +0.23% | 71.1만 |
|---|
| 2026.02.10 | ₩5,957 | ₩6,024 | ₩5,782 | ₩5,782 | -2.93% | 69.6만 |
|---|
| 2026.02.09 | ₩6,010 | ₩6,050 | ₩5,822 | ₩5,983 | -0.45% | 92만 |
|---|
| 2026.02.06 | ₩6,077 | ₩6,198 | ₩5,836 | ₩5,997 | -1.32% | 291.6만 |
|---|
| 2026.02.05 | ₩6,507 | ₩6,641 | ₩5,957 | ₩6,037 | -7.22% | 112.4만 |
|---|
| 2026.02.04 | ₩6,842 | ₩6,875 | ₩6,560 | ₩6,614 | -3.33% | 63만 |
|---|
| 2026.02.03 | ₩6,922 | ₩7,097 | ₩6,587 | ₩6,775 | -2.13% | 95.5만 |
|---|
| 2026.02.02 | ₩6,708 | ₩6,976 | ₩6,621 | ₩6,922 | +3.20% | 83만 |
|---|
| 2026.01.30 | ₩6,614 | ₩6,829 | ₩6,520 | ₩6,708 | +1.42% | 84.8만 |
|---|
| 2026.01.29 | ₩6,855 | ₩6,855 | ₩6,587 | ₩6,721 | -1.96% | 73.6만 |
|---|
| 2026.01.28 | ₩6,990 | ₩7,077 | ₩6,855 | ₩6,869 | -1.73% | 70.6만 |
|---|
| 2026.01.27 | ₩7,043 | ₩7,047 | ₩6,916 | ₩6,949 | -1.33% | 41.7만 |
|---|
| 2026.01.26 | ₩7,043 | ₩7,097 | ₩6,889 | ₩6,976 | -0.95% | 77.2만 |
|---|
| 2026.01.23 | ₩7,472 | ₩7,499 | ₩7,050 | ₩7,070 | -5.39% | 68.5만 |
|---|
| 2026.01.22 | ₩7,419 | ₩7,647 | ₩7,298 | ₩7,472 | +0.72% | 92.5만 |
|---|
| 2026.01.21 | ₩7,218 | ₩7,472 | ₩7,164 | ₩7,405 | +2.60% | 68.7만 |
|---|
| 2026.01.20 | ₩7,057 | ₩7,218 | ₩6,983 | ₩7,124 | +0.95% | 93.3만 |
|---|
| 2026.01.16 | ₩7,566 | ₩7,646 | ₩7,224 | ₩7,244 | -4.26% | 67.2만 |
|---|
| 2026.01.15 | ₩7,513 | ₩7,593 | ₩7,338 | ₩7,540 | +0.36% | 68.2만 |
|---|
| 2026.01.14 | ₩7,633 | ₩7,660 | ₩7,379 | ₩7,459 | -2.28% | 96.6만 |
|---|
| 2026.01.13 | ₩7,808 | ₩7,840 | ₩7,379 | ₩7,647 | -2.06% | 103.5만 |
|---|
| 2026.01.12 | ₩7,580 | ₩8,103 | ₩7,513 | ₩7,781 | +2.65% | 160만 |
|---|
| 2026.01.09 | ₩7,379 | ₩7,479 | ₩7,244 | ₩7,312 | -0.91% | 98.4만 |
|---|
| 2026.01.08 | ₩7,365 | ₩7,422 | ₩7,204 | ₩7,285 | -1.09% | 54.2만 |
|---|
| 2026.01.07 | ₩7,446 | ₩7,526 | ₩7,325 | ₩7,379 | -0.90% | 92.4만 |
|---|
| 2026.01.06 | ₩6,976 | ₩7,506 | ₩6,976 | ₩7,405 | +6.15% | 97.5만 |
|---|
| 2026.01.05 | ₩6,627 | ₩7,164 | ₩6,627 | ₩6,990 | +5.47% | 83.9만 |
|---|
| 2026.01.02 | ₩6,775 | ₩6,869 | ₩6,567 | ₩6,600 | -2.57% | 67.2만 |
|---|
| 2025.12.31 | ₩6,775 | ₩6,949 | ₩6,721 | ₩6,775 | 0.00% | 73만 |
|---|
| 2025.12.30 | ₩6,721 | ₩6,869 | ₩6,681 | ₩6,761 | +0.60% | 59.7만 |
|---|
| 2025.12.29 | ₩6,802 | ₩6,842 | ₩6,641 | ₩6,775 | -0.39% | 52.7만 |
|---|
| 2025.12.26 | ₩6,815 | ₩6,882 | ₩6,668 | ₩6,842 | +0.39% | 48만 |
|---|
| 2025.12.24 | ₩6,748 | ₩6,842 | ₩6,674 | ₩6,802 | +0.80% | 46.6만 |
|---|
| 2025.12.23 | ₩6,775 | ₩6,842 | ₩6,694 | ₩6,761 | -0.20% | 77.1만 |
|---|
| 2025.12.22 | ₩6,681 | ₩6,956 | ₩6,641 | ₩6,842 | +2.41% | 116.6만 |
|---|
| 2025.12.19 | ₩6,439 | ₩6,641 | ₩6,312 | ₩6,641 | +3.12% | 369.6만 |
|---|
| 2025.12.18 | ₩6,547 | ₩6,641 | ₩6,406 | ₩6,439 | -1.64% | 83.5만 |
|---|
| 2025.12.17 | ₩6,305 | ₩6,560 | ₩6,198 | ₩6,453 | +2.34% | 103.2만 |
|---|
| 2025.12.16 | ₩6,185 | ₩6,453 | ₩6,118 | ₩6,305 | +1.95% | 143.6만 |
|---|
| 2025.12.15 | ₩6,520 | ₩6,580 | ₩6,185 | ₩6,225 | -4.53% | 141.6만 |
|---|
| 2025.12.12 | ₩6,708 | ₩6,795 | ₩6,480 | ₩6,520 | -2.80% | 124.8만 |
|---|
| 2025.12.11 | ₩6,708 | ₩6,928 | ₩6,627 | ₩6,668 | -0.60% | 197.3만 |
|---|
| 2025.12.10 | ₩6,466 | ₩6,768 | ₩6,466 | ₩6,627 | +2.49% | 159.7만 |
|---|
| 2025.12.09 | ₩6,507 | ₩6,621 | ₩6,426 | ₩6,507 | 0.00% | 97.2만 |
|---|
| 2025.12.08 | ₩6,694 | ₩6,829 | ₩6,480 | ₩6,520 | -2.61% | 170.8만 |
|---|
| 2025.12.05 | ₩6,956 | ₩6,990 | ₩6,600 | ₩6,694 | -3.76% | 125.6만 |
|---|
| 2025.12.04 | ₩7,124 | ₩7,204 | ₩6,654 | ₩6,976 | -2.07% | 107.3만 |
|---|
| 2025.12.03 | ₩7,271 | ₩7,379 | ₩7,151 | ₩7,191 | -1.11% | 68.6만 |
|---|
| 2025.12.02 | ₩7,177 | ₩7,312 | ₩7,117 | ₩7,231 | +0.75% | 90.3만 |
|---|
| 2025.12.01 | ₩7,459 | ₩7,526 | ₩7,117 | ₩7,151 | -4.14% | 137.1만 |
|---|
| 2025.11.28 | ₩7,459 | ₩7,607 | ₩7,325 | ₩7,580 | +1.62% | 65.8만 |
|---|
| 2025.11.26 | ₩7,714 | ₩7,808 | ₩7,479 | ₩7,513 | -2.61% | 154.6만 |
|---|
| 2025.11.25 | ₩7,969 | ₩7,969 | ₩7,633 | ₩7,808 | -2.02% | 107만 |
|---|
| 2025.11.24 | ₩7,848 | ₩7,969 | ₩7,701 | ₩7,835 | -0.17% | 147.9만 |
|---|
| 2025.11.21 | ₩6,976 | ₩7,976 | ₩6,909 | ₩7,888 | +13.08% | 207.4만 |
|---|
| 2025.11.20 | ₩7,164 | ₩7,486 | ₩6,943 | ₩6,990 | -2.43% | 161.5만 |
|---|
| 2025.11.19 | ₩7,419 | ₩7,432 | ₩7,030 | ₩7,057 | -4.88% | 193.5만 |
|---|
| 2025.11.18 | ₩7,003 | ₩7,523 | ₩6,842 | ₩7,419 | +5.94% | 268.2만 |
|---|
| 2025.11.17 | ₩8,291 | ₩8,291 | ₩6,990 | ₩7,097 | -14.40% | 484만 |
|---|
| 2025.11.14 | ₩6,694 | ₩7,754 | ₩6,319 | ₩7,379 | +10.22% | 694.5만 |
|---|
| 2025.11.13 | ₩6,399 | ₩6,493 | ₩6,131 | ₩6,131 | -4.19% | 108.1만 |
|---|
| 2025.11.12 | ₩6,426 | ₩6,533 | ₩6,279 | ₩6,453 | +0.42% | 131.2만 |
|---|
| 2025.11.11 | ₩6,292 | ₩6,654 | ₩6,171 | ₩6,426 | +2.13% | 109.6만 |
|---|
| 2025.11.10 | ₩6,225 | ₩6,507 | ₩6,164 | ₩6,372 | +2.37% | 180만 |
|---|
| 2025.11.07 | ₩6,037 | ₩6,238 | ₩5,889 | ₩6,198 | +2.67% | 161.2만 |
|---|
| 2025.11.06 | ₩5,728 | ₩6,587 | ₩5,715 | ₩6,091 | +6.32% | 187.4만 |
|---|
| 2025.11.05 | ₩5,272 | ₩5,393 | ₩5,178 | ₩5,380 | +2.04% | 95.9만 |
|---|
| 2025.11.04 | ₩5,165 | ₩5,346 | ₩5,125 | ₩5,245 | +1.56% | 125.4만 |
|---|
| 2025.11.03 | ₩5,205 | ₩5,286 | ₩5,091 | ₩5,286 | +1.55% | 92.3만 |
|---|
| 2025.10.31 | ₩5,071 | ₩5,245 | ₩4,970 | ₩5,232 | +3.17% | 48.5만 |
|---|
| 2025.10.30 | ₩5,366 | ₩5,380 | ₩5,038 | ₩5,125 | -4.50% | 78.8만 |
|---|
| 2025.10.29 | ₩5,635 | ₩5,661 | ₩5,380 | ₩5,380 | -4.52% | 63.4만 |
|---|
| 2025.10.28 | ₩5,554 | ₩5,661 | ₩5,494 | ₩5,635 | +1.45% | 52.9만 |
|---|
| 2025.10.27 | ₩5,715 | ₩5,943 | ₩5,500 | ₩5,567 | -2.58% | 62만 |
|---|
| 2025.10.24 | ₩5,581 | ₩5,749 | ₩5,541 | ₩5,715 | +2.40% | 43.8만 |
|---|
| 2025.10.23 | ₩5,527 | ₩5,614 | ₩5,460 | ₩5,581 | +0.97% | 54만 |
|---|
| 2025.10.22 | ₩5,594 | ₩5,702 | ₩5,326 | ₩5,514 | -1.44% | 62.1만 |
|---|
| 2025.10.21 | ₩5,393 | ₩5,635 | ₩5,380 | ₩5,594 | +3.73% | 63.9만 |
|---|
| 2025.10.20 | ₩5,366 | ₩5,440 | ₩5,306 | ₩5,420 | +1.00% | 43.2만 |
|---|
| 2025.10.17 | ₩5,313 | ₩5,527 | ₩5,225 | ₩5,299 | -0.25% | 56.7만 |
|---|
| 2025.10.16 | ₩5,541 | ₩5,675 | ₩5,272 | ₩5,393 | -2.66% | 79.7만 |
|---|
| 2025.10.15 | ₩5,420 | ₩5,601 | ₩5,380 | ₩5,447 | +0.50% | 44만 |
|---|
| 2025.10.14 | ₩5,219 | ₩5,447 | ₩5,165 | ₩5,380 | +3.08% | 82만 |
|---|
| 2025.10.13 | ₩5,245 | ₩5,427 | ₩5,192 | ₩5,313 | +1.28% | 59.3만 |
|---|
| 2025.10.10 | ₩5,339 | ₩5,393 | ₩5,031 | ₩5,165 | -3.27% | 91.6만 |
|---|