시장 데이터를 불러오는 중
전체 종목
사이톰엑스 테라퓨틱스 과거 주가
CytomX Therapeutics, Inc. - Common Stock · CTMX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CytomX Therapeutics, Inc. - Common Stock · CTMX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,299 | ₩3,460 | ₩3,272 | ₩3,446 | +4.47% | 304.1만 |
| 2026.10.08 | ₩3,366 | ₩3,413 | ₩3,258 | ₩3,312 | -1.59% | 450.2만 |
| 2026.10.07 | ₩3,392 | ₩3,553 | ₩3,379 | ₩3,419 | +0.79% | 234.1만 |
| 2026.10.06 | ₩3,500 | ₩3,527 | ₩3,359 | ₩3,433 | -1.92% | 195.6만 |
| 2026.10.05 | ₩3,419 | ₩3,580 | ₩3,325 | ₩3,460 | +1.18% | 176.7만 |
| 2026.10.02 | ₩3,594 | ₩3,594 | ₩3,419 | ₩3,433 | -4.48% | 262.4만 |
| 2026.10.01 | ₩3,634 | ₩3,721 | ₩3,513 | ₩3,527 | -2.95% | 269.8만 |
| 2026.09.30 | ₩3,728 | ₩3,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,620 |
| ₩3,647 |
| -2.16% |
| 322.1만 |
| 2026.09.29 | ₩3,620 | ₩3,788 | ₩3,553 | ₩3,687 | +1.85% | 445.7만 |
|---|
| 2026.09.28 | ₩3,594 | ₩3,701 | ₩3,486 | ₩3,607 | +0.37% | 269.4만 |
|---|
| 2026.09.25 | ₩3,674 | ₩3,728 | ₩3,567 | ₩3,620 | -1.46% | 303.2만 |
|---|
| 2026.09.24 | ₩3,687 | ₩3,728 | ₩3,594 | ₩3,687 | 0.00% | 307.9만 |
|---|
| 2026.09.23 | ₩3,889 | ₩3,902 | ₩3,580 | ₩3,728 | -4.14% | 495.5만 |
|---|
| 2026.09.22 | ₩3,835 | ₩4,016 | ₩3,701 | ₩3,942 | +2.80% | 792.3만 |
|---|
| 2026.09.21 | ₩3,755 | ₩3,795 | ₩3,677 | ₩3,701 | -1.43% | 233.1만 |
|---|
| 2026.09.18 | ₩3,795 | ₩3,835 | ₩3,647 | ₩3,701 | -2.47% | 959.6만 |
|---|
| 2026.09.17 | ₩3,795 | ₩3,915 | ₩3,728 | ₩3,781 | -0.35% | 421.5만 |
|---|
| 2026.09.16 | ₩3,647 | ₩3,842 | ₩3,582 | ₩3,708 | +1.65% | 686.6만 |
|---|
| 2026.09.15 | ₩4,291 | ₩4,298 | ₩3,573 | ₩3,607 | -15.94% | 750.7만 |
|---|
| 2026.09.14 | ₩4,472 | ₩4,505 | ₩4,217 | ₩4,291 | -4.05% | 613.9만 |
|---|
| 2026.09.11 | ₩4,532 | ₩4,567 | ₩4,331 | ₩4,412 | -2.66% | 225만 |
|---|
| 2026.09.10 | ₩4,693 | ₩4,720 | ₩4,472 | ₩4,492 | -4.29% | 205.8만 |
|---|
| 2026.09.09 | ₩4,908 | ₩4,908 | ₩4,686 | ₩4,747 | -3.28% | 205.3만 |
|---|
| 2026.09.08 | ₩4,843 | ₩4,908 | ₩4,800 | ₩4,894 | +1.05% | 198.5만 |
|---|
| 2026.09.04 | ₩4,881 | ₩4,995 | ₩4,733 | ₩4,975 | +1.92% | 229.7만 |
|---|
| 2026.09.03 | ₩5,002 | ₩5,122 | ₩4,841 | ₩4,935 | -1.34% | 255.7만 |
|---|
| 2026.09.02 | ₩4,988 | ₩5,209 | ₩4,948 | ₩4,988 | 0.00% | 649.7만 |
|---|
| 2026.09.01 | ₩4,452 | ₩5,002 | ₩4,452 | ₩4,921 | +10.54% | 882.1만 |
|---|
| 2026.08.31 | ₩4,291 | ₩4,526 | ₩4,251 | ₩4,505 | +5.00% | 238.1만 |
|---|
| 2026.08.28 | ₩4,559 | ₩4,586 | ₩4,304 | ₩4,304 | -5.59% | 217.3만 |
|---|
| 2026.08.27 | ₩4,633 | ₩4,720 | ₩4,405 | ₩4,586 | -1.01% | 258만 |
|---|
| 2026.08.26 | ₩4,492 | ₩4,532 | ₩4,405 | ₩4,452 | -0.90% | 221.6만 |
|---|
| 2026.08.25 | ₩4,452 | ₩4,619 | ₩4,452 | ₩4,519 | +1.51% | 402.7만 |
|---|
| 2026.08.24 | ₩4,425 | ₩4,532 | ₩4,257 | ₩4,412 | -0.30% | 319.2만 |
|---|
| 2026.08.21 | ₩4,438 | ₩4,579 | ₩4,385 | ₩4,398 | -0.91% | 289.5만 |
|---|
| 2026.08.20 | ₩4,733 | ₩4,774 | ₩4,385 | ₩4,412 | -6.80% | 260.5만 |
|---|
| 2026.08.19 | ₩4,666 | ₩4,827 | ₩4,640 | ₩4,787 | +2.59% | 457.9만 |
|---|
| 2026.08.18 | ₩4,572 | ₩4,606 | ₩4,425 | ₩4,546 | -0.59% | 245.7만 |
|---|
| 2026.08.17 | ₩4,505 | ₩4,640 | ₩4,479 | ₩4,626 | +2.68% | 236.5만 |
|---|
| 2026.08.14 | ₩4,479 | ₩4,539 | ₩4,398 | ₩4,505 | +0.60% | 143.3만 |
|---|
| 2026.08.13 | ₩4,693 | ₩4,693 | ₩4,479 | ₩4,492 | -4.29% | 180.9만 |
|---|
| 2026.08.12 | ₩4,666 | ₩4,740 | ₩4,579 | ₩4,680 | +0.29% | 251.9만 |
|---|
| 2026.08.11 | ₩4,586 | ₩4,693 | ₩4,519 | ₩4,626 | +0.88% | 169.9만 |
|---|
| 2026.08.10 | ₩4,626 | ₩4,686 | ₩4,539 | ₩4,613 | -0.29% | 179.6만 |
|---|
| 2026.08.07 | ₩4,452 | ₩4,760 | ₩4,425 | ₩4,640 | +4.22% | 246.2만 |
|---|
| 2026.08.06 | ₩4,438 | ₩4,559 | ₩4,412 | ₩4,519 | +1.81% | 193.7만 |
|---|
| 2026.08.05 | ₩4,425 | ₩4,526 | ₩4,385 | ₩4,492 | +1.52% | 203.1만 |
|---|
| 2026.08.04 | ₩4,331 | ₩4,465 | ₩4,311 | ₩4,452 | +2.79% | 243.7만 |
|---|
| 2026.08.03 | ₩4,143 | ₩4,264 | ₩4,036 | ₩4,251 | +2.59% | 379.7만 |
|---|
| 2026.07.31 | ₩4,371 | ₩4,399 | ₩4,157 | ₩4,157 | -4.91% | 350.2만 |
|---|
| 2026.07.30 | ₩4,264 | ₩4,412 | ₩4,231 | ₩4,398 | +3.14% | 175.7만 |
|---|
| 2026.07.29 | ₩4,304 | ₩4,492 | ₩4,224 | ₩4,251 | -1.25% | 136.4만 |
|---|
| 2026.07.28 | ₩4,371 | ₩4,390 | ₩4,197 | ₩4,318 | -1.23% | 200.8만 |
|---|
| 2026.07.27 | ₩4,358 | ₩4,599 | ₩4,358 | ₩4,358 | 0.00% | 250.1만 |
|---|
| 2026.07.24 | ₩4,479 | ₩4,532 | ₩4,291 | ₩4,345 | -2.99% | 152만 |
|---|
| 2026.07.23 | ₩4,438 | ₩4,566 | ₩4,391 | ₩4,465 | +0.60% | 138.1만 |
|---|
| 2026.07.22 | ₩4,559 | ₩4,613 | ₩4,458 | ₩4,465 | -2.06% | 231.3만 |
|---|
| 2026.07.21 | ₩4,693 | ₩4,753 | ₩4,546 | ₩4,586 | -2.29% | 596만 |
|---|
| 2026.07.20 | ₩4,894 | ₩5,008 | ₩4,700 | ₩4,720 | -3.56% | 553.6만 |
|---|
| 2026.07.17 | ₩4,894 | ₩4,948 | ₩4,720 | ₩4,854 | -0.82% | 366.7만 |
|---|
| 2026.07.16 | ₩4,881 | ₩4,988 | ₩4,727 | ₩4,914 | +0.69% | 478.2만 |
|---|
| 2026.07.15 | ₩4,881 | ₩4,968 | ₩4,733 | ₩4,935 | +1.10% | 514.6만 |
|---|
| 2026.07.14 | ₩4,961 | ₩5,109 | ₩4,881 | ₩4,908 | -1.08% | 461.3만 |
|---|
| 2026.07.13 | ₩4,948 | ₩5,089 | ₩4,867 | ₩4,961 | +0.27% | 331.4만 |
|---|
| 2026.07.10 | ₩5,364 | ₩5,390 | ₩4,854 | ₩5,042 | -6.00% | 299.2만 |
|---|
| 2026.07.09 | ₩5,109 | ₩5,310 | ₩5,055 | ₩5,303 | +3.81% | 216.5만 |
|---|
| 2026.07.08 | ₩5,055 | ₩5,196 | ₩4,894 | ₩5,136 | +1.59% | 316.6만 |
|---|
| 2026.07.07 | ₩5,176 | ₩5,216 | ₩4,941 | ₩5,149 | -0.52% | 319.5만 |
|---|
| 2026.07.06 | ₩5,042 | ₩5,209 | ₩4,961 | ₩5,109 | +1.33% | 320만 |
|---|
| 2026.07.02 | ₩4,894 | ₩5,230 | ₩4,827 | ₩5,122 | +4.66% | 512.3만 |
|---|
| 2026.07.01 | ₩5,042 | ₩5,122 | ₩4,794 | ₩4,827 | -4.26% | 645.2만 |
|---|
| 2026.06.30 | ₩5,028 | ₩5,216 | ₩4,882 | ₩5,028 | 0.00% | 592.6만 |
|---|
| 2026.06.29 | ₩4,546 | ₩5,109 | ₩4,505 | ₩5,015 | +10.32% | 697만 |
|---|
| 2026.06.26 | ₩4,385 | ₩4,666 | ₩4,331 | ₩4,559 | +3.98% | 2889.5만 |
|---|
| 2026.06.25 | ₩4,412 | ₩4,546 | ₩4,345 | ₩4,385 | -0.61% | 292.2만 |
|---|
| 2026.06.24 | ₩4,237 | ₩4,559 | ₩4,197 | ₩4,452 | +5.06% | 515.7만 |
|---|
| 2026.06.23 | ₩4,076 | ₩4,318 | ₩4,036 | ₩4,224 | +3.62% | 355.4만 |
|---|
| 2026.06.22 | ₩3,996 | ₩4,127 | ₩3,956 | ₩4,076 | +2.01% | 378만 |
|---|
| 2026.06.18 | ₩4,050 | ₩4,117 | ₩3,875 | ₩3,956 | -2.32% | 973.2만 |
|---|
| 2026.06.17 | ₩3,956 | ₩4,157 | ₩3,902 | ₩3,969 | +0.34% | 552만 |
|---|
| 2026.06.16 | ₩4,063 | ₩4,090 | ₩3,842 | ₩3,929 | -3.30% | 1057.4만 |
|---|
| 2026.06.15 | ₩4,090 | ₩4,197 | ₩3,996 | ₩4,076 | -0.33% | 292.1만 |
|---|
| 2026.06.12 | ₩3,996 | ₩4,083 | ₩3,969 | ₩4,036 | +1.01% | 205만 |
|---|
| 2026.06.11 | ₩3,929 | ₩4,036 | ₩3,842 | ₩3,996 | +1.71% | 227.2만 |
|---|
| 2026.06.10 | ₩3,982 | ₩4,043 | ₩3,868 | ₩3,902 | -2.02% | 201.6만 |
|---|
| 2026.06.09 | ₩4,009 | ₩4,050 | ₩3,775 | ₩3,996 | -0.33% | 459.6만 |
|---|
| 2026.06.08 | ₩4,090 | ₩4,090 | ₩3,875 | ₩3,942 | -3.61% | 364.3만 |
|---|
| 2026.06.05 | ₩4,277 | ₩4,277 | ₩3,996 | ₩4,023 | -5.96% | 341.9만 |
|---|
| 2026.06.04 | ₩4,331 | ₩4,418 | ₩4,231 | ₩4,264 | -1.55% | 324만 |
|---|
| 2026.06.03 | ₩4,318 | ₩4,433 | ₩4,244 | ₩4,318 | 0.00% | 354.3만 |
|---|
| 2026.06.02 | ₩4,559 | ₩4,572 | ₩4,210 | ₩4,237 | -7.06% | 492.8만 |
|---|
| 2026.06.01 | ₩4,787 | ₩4,827 | ₩4,526 | ₩4,626 | -3.36% | 670.8만 |
|---|
| 2026.05.29 | ₩4,975 | ₩4,975 | ₩4,747 | ₩4,827 | -2.96% | 262.6만 |
|---|
| 2026.05.28 | ₩5,156 | ₩5,203 | ₩4,961 | ₩4,975 | -3.51% | 234.5만 |
|---|
| 2026.05.27 | ₩4,961 | ₩5,223 | ₩4,961 | ₩5,109 | +2.97% | 476.1만 |
|---|
| 2026.05.26 | ₩5,028 | ₩5,069 | ₩4,787 | ₩4,948 | -1.60% | 254.1만 |
|---|
| 2026.05.22 | ₩5,028 | ₩5,162 | ₩5,008 | ₩5,042 | +0.27% | 204.7만 |
|---|
| 2026.05.21 | ₩4,948 | ₩5,095 | ₩4,874 | ₩5,042 | +1.90% | 159.7만 |
|---|
| 2026.05.20 | ₩4,948 | ₩5,062 | ₩4,834 | ₩4,988 | +0.81% | 234.9만 |
|---|
| 2026.05.19 | ₩4,747 | ₩4,921 | ₩4,593 | ₩4,881 | +2.82% | 675.5만 |
|---|
| 2026.05.18 | ₩4,827 | ₩4,854 | ₩4,626 | ₩4,693 | -2.78% | 312.5만 |
|---|
| 2026.05.15 | ₩4,988 | ₩5,002 | ₩4,800 | ₩4,841 | -2.96% | 392.4만 |
|---|
| 2026.05.14 | ₩5,095 | ₩5,109 | ₩4,961 | ₩5,069 | -0.53% | 246만 |
|---|
| 2026.05.13 | ₩5,162 | ₩5,183 | ₩4,975 | ₩5,082 | -1.56% | 301.9만 |
|---|
| 2026.05.12 | ₩5,189 | ₩5,303 | ₩5,095 | ₩5,203 | +0.26% | 174.5만 |
|---|
| 2026.05.11 | ₩5,230 | ₩5,525 | ₩5,109 | ₩5,176 | -1.03% | 364.8만 |
|---|
| 2026.05.08 | ₩5,417 | ₩5,672 | ₩5,169 | ₩5,337 | -1.49% | 505.8만 |
|---|
| 2026.05.07 | ₩5,538 | ₩5,538 | ₩5,189 | ₩5,364 | -3.15% | 309.7만 |
|---|
| 2026.05.06 | ₩5,525 | ₩5,638 | ₩5,404 | ₩5,538 | +0.24% | 262.8만 |
|---|
| 2026.05.05 | ₩5,632 | ₩5,706 | ₩5,417 | ₩5,471 | -2.86% | 239.6만 |
|---|
| 2026.05.04 | ₩5,565 | ₩5,820 | ₩5,538 | ₩5,605 | +0.72% | 260.7만 |
|---|
| 2026.05.01 | ₩5,659 | ₩5,873 | ₩5,538 | ₩5,605 | -0.95% | 288.5만 |
|---|
| 2026.04.30 | ₩5,484 | ₩5,699 | ₩5,350 | ₩5,659 | +3.18% | 434.1만 |
|---|
| 2026.04.29 | ₩5,484 | ₩5,551 | ₩5,364 | ₩5,431 | -0.98% | 218.9만 |
|---|
| 2026.04.28 | ₩5,699 | ₩5,766 | ₩5,498 | ₩5,525 | -3.06% | 357.1만 |
|---|
| 2026.04.27 | ₩5,873 | ₩5,980 | ₩5,699 | ₩5,752 | -2.05% | 249.3만 |
|---|
| 2026.04.24 | ₩6,034 | ₩6,208 | ₩5,793 | ₩5,900 | -2.22% | 242.3만 |
|---|
| 2026.04.23 | ₩6,168 | ₩6,235 | ₩5,940 | ₩5,967 | -3.26% | 336.1만 |
|---|
| 2026.04.22 | ₩6,463 | ₩6,624 | ₩6,115 | ₩6,182 | -4.36% | 300.4만 |
|---|
| 2026.04.21 | ₩6,557 | ₩6,691 | ₩6,342 | ₩6,383 | -2.66% | 391.6만 |
|---|
| 2026.04.20 | ₩6,423 | ₩6,798 | ₩6,342 | ₩6,557 | +2.09% | 321.1만 |
|---|
| 2026.04.17 | ₩6,745 | ₩6,812 | ₩6,436 | ₩6,463 | -4.17% | 493.9만 |
|---|
| 2026.04.16 | ₩6,141 | ₩6,805 | ₩6,108 | ₩6,557 | +6.77% | 567.8만 |
|---|
| 2026.04.15 | ₩6,135 | ₩6,249 | ₩5,887 | ₩6,115 | -0.33% | 473.2만 |
|---|
| 2026.04.14 | ₩5,900 | ₩6,141 | ₩5,766 | ₩6,088 | +3.18% | 715.8만 |
|---|
| 2026.04.13 | ₩5,873 | ₩5,954 | ₩5,766 | ₩5,887 | +0.23% | 629.2만 |
|---|
| 2026.04.10 | ₩5,672 | ₩5,980 | ₩5,645 | ₩5,887 | +3.78% | 319.9만 |
|---|
| 2026.04.09 | ₩5,699 | ₩5,779 | ₩5,578 | ₩5,685 | -0.24% | 395.8만 |
|---|
| 2026.04.08 | ₩5,954 | ₩6,034 | ₩5,598 | ₩5,699 | -4.28% | 631.8만 |
|---|
| 2026.04.07 | ₩5,793 | ₩5,846 | ₩5,558 | ₩5,766 | -0.46% | 626.7만 |
|---|
| 2026.04.06 | ₩6,101 | ₩6,168 | ₩5,806 | ₩5,900 | -3.30% | 372.3만 |
|---|
| 2026.04.02 | ₩5,860 | ₩6,135 | ₩5,752 | ₩6,115 | +4.35% | 471.8만 |
|---|
| 2026.04.01 | ₩6,316 | ₩6,530 | ₩6,101 | ₩6,115 | -3.18% | 502.9만 |
|---|
| 2026.03.31 | ₩6,034 | ₩6,369 | ₩6,034 | ₩6,302 | +4.44% | 381.4만 |
|---|
| 2026.03.30 | ₩6,021 | ₩6,047 | ₩5,699 | ₩5,913 | -1.78% | 404.4만 |
|---|
| 2026.03.27 | ₩5,900 | ₩6,436 | ₩5,853 | ₩6,061 | +2.73% | 753.8만 |
|---|
| 2026.03.26 | ₩5,565 | ₩5,933 | ₩5,511 | ₩5,927 | +6.51% | 802.7만 |
|---|
| 2026.03.25 | ₩5,833 | ₩5,994 | ₩5,471 | ₩5,659 | -2.99% | 611.2만 |
|---|
| 2026.03.24 | ₩5,860 | ₩5,927 | ₩5,569 | ₩5,685 | -2.97% | 556.8만 |
|---|
| 2026.03.23 | ₩6,007 | ₩6,175 | ₩5,820 | ₩5,980 | -0.45% | 449.5만 |
|---|
| 2026.03.20 | ₩6,195 | ₩6,396 | ₩5,900 | ₩5,967 | -3.68% | 890.6만 |
|---|
| 2026.03.19 | ₩6,047 | ₩6,906 | ₩5,913 | ₩6,410 | +5.99% | 1343.4만 |
|---|
| 2026.03.18 | ₩7,060 | ₩7,120 | ₩5,846 | ₩5,900 | -16.43% | 4072만 |
|---|
| 2026.03.17 | ₩9,279 | ₩9,292 | ₩7,241 | ₩7,308 | -21.24% | 1999.9만 |
|---|
| 2026.03.16 | ₩9,279 | ₩11,009 | ₩8,099 | ₩9,051 | -2.46% | 1.2억 |
|---|
| 2026.03.13 | ₩6,570 | ₩6,679 | ₩6,175 | ₩6,275 | -4.49% | 286.5만 |
|---|
| 2026.03.12 | ₩6,410 | ₩6,570 | ₩6,235 | ₩6,530 | +1.88% | 714.4만 |
|---|
| 2026.03.11 | ₩6,544 | ₩6,705 | ₩6,383 | ₩6,544 | 0.00% | 149.5만 |
|---|
| 2026.03.10 | ₩6,745 | ₩6,852 | ₩6,456 | ₩6,544 | -2.98% | 217.4만 |
|---|
| 2026.03.09 | ₩6,182 | ₩6,772 | ₩6,115 | ₩6,745 | +9.11% | 231.8만 |
|---|
| 2026.03.06 | ₩6,222 | ₩6,369 | ₩6,128 | ₩6,275 | +0.86% | 302.3만 |
|---|
| 2026.03.05 | ₩6,718 | ₩6,718 | ₩6,262 | ₩6,396 | -4.79% | 245.2만 |
|---|
| 2026.03.04 | ₩6,702 | ₩6,865 | ₩6,463 | ₩6,798 | +1.44% | 295.9만 |
|---|
| 2026.03.03 | ₩7,013 | ₩7,013 | ₩6,436 | ₩6,450 | -8.03% | 261.2만 |
|---|
| 2026.03.02 | ₩6,959 | ₩7,375 | ₩6,931 | ₩7,160 | +2.89% | 206.6만 |
|---|
| 2026.02.27 | ₩7,160 | ₩7,294 | ₩7,087 | ₩7,201 | +0.56% | 288.3만 |
|---|
| 2026.02.26 | ₩7,683 | ₩7,697 | ₩7,134 | ₩7,348 | -4.36% | 220.6만 |
|---|
| 2026.02.25 | ₩7,348 | ₩8,179 | ₩7,343 | ₩7,750 | +5.47% | 318.4만 |
|---|
| 2026.02.24 | ₩7,455 | ₩7,697 | ₩7,294 | ₩7,294 | -2.16% | 189.1만 |
|---|
| 2026.02.23 | ₩7,254 | ₩7,589 | ₩7,241 | ₩7,482 | +3.14% | 185.4만 |
|---|
| 2026.02.20 | ₩7,160 | ₩7,449 | ₩7,147 | ₩7,281 | +1.69% | 190.7만 |
|---|
| 2026.02.19 | ₩7,201 | ₩7,522 | ₩7,013 | ₩7,335 | +1.86% | 174.7만 |
|---|
| 2026.02.18 | ₩7,067 | ₩7,274 | ₩6,959 | ₩7,254 | +2.66% | 391.6만 |
|---|
| 2026.02.17 | ₩7,080 | ₩7,248 | ₩6,745 | ₩7,067 | -0.19% | 324.5만 |
|---|
| 2026.02.13 | ₩7,308 | ₩7,576 | ₩7,107 | ₩7,134 | -2.39% | 367만 |
|---|
| 2026.02.12 | ₩7,429 | ₩7,453 | ₩7,174 | ₩7,281 | -1.99% | 187.5만 |
|---|
| 2026.02.11 | ₩7,455 | ₩7,576 | ₩6,966 | ₩7,455 | 0.00% | 518만 |
|---|
| 2026.02.10 | ₩7,643 | ₩7,750 | ₩7,294 | ₩7,415 | -2.98% | 525.5만 |
|---|
| 2026.02.09 | ₩7,643 | ₩8,039 | ₩7,455 | ₩7,643 | 0.00% | 277.8만 |
|---|
| 2026.02.06 | ₩7,107 | ₩7,750 | ₩7,107 | ₩7,603 | +6.98% | 359.6만 |
|---|
| 2026.02.05 | ₩7,536 | ₩7,844 | ₩6,932 | ₩7,026 | -6.76% | 276.5만 |
|---|
| 2026.02.04 | ₩8,300 | ₩8,515 | ₩7,355 | ₩7,603 | -8.40% | 465만 |
|---|
| 2026.02.03 | ₩8,206 | ₩8,273 | ₩7,804 | ₩8,139 | -0.82% | 266.1만 |
|---|
| 2026.02.02 | ₩7,469 | ₩8,206 | ₩7,469 | ₩8,166 | +9.34% | 432.8만 |
|---|
| 2026.01.30 | ₩7,630 | ₩7,884 | ₩7,207 | ₩7,630 | 0.00% | 208.3만 |
|---|
| 2026.01.29 | ₩7,884 | ₩8,233 | ₩7,576 | ₩7,697 | -2.38% | 180.1만 |
|---|
| 2026.01.28 | ₩7,925 | ₩8,186 | ₩7,509 | ₩7,911 | -0.17% | 393.8만 |
|---|
| 2026.01.27 | ₩7,107 | ₩7,998 | ₩7,107 | ₩7,952 | +11.89% | 529.2만 |
|---|
| 2026.01.26 | ₩7,375 | ₩7,455 | ₩7,053 | ₩7,160 | -2.91% | 231.2만 |
|---|
| 2026.01.23 | ₩7,630 | ₩7,643 | ₩7,241 | ₩7,429 | -2.64% | 302.5만 |
|---|
| 2026.01.22 | ₩7,187 | ₩8,247 | ₩7,134 | ₩7,670 | +6.72% | 580.1만 |
|---|
| 2026.01.21 | ₩7,080 | ₩7,261 | ₩6,758 | ₩7,093 | +0.19% | 237.1만 |
|---|
| 2026.01.20 | ₩7,321 | ₩7,522 | ₩6,839 | ₩7,201 | -1.65% | 489.8만 |
|---|
| 2026.01.16 | ₩5,699 | ₩7,643 | ₩5,699 | ₩7,227 | +26.82% | 1340.3만 |
|---|
| 2026.01.15 | ₩5,779 | ₩5,860 | ₩5,498 | ₩5,699 | -1.39% | 185.3만 |
|---|
| 2026.01.14 | ₩5,578 | ₩5,887 | ₩5,491 | ₩5,766 | +3.37% | 400.2만 |
|---|
| 2026.01.13 | ₩5,806 | ₩5,860 | ₩5,484 | ₩5,484 | -5.54% | 161.3만 |
|---|
| 2026.01.12 | ₩5,806 | ₩5,900 | ₩5,531 | ₩5,820 | +0.23% | 189.9만 |
|---|
| 2026.01.09 | ₩5,766 | ₩5,940 | ₩5,685 | ₩5,833 | +1.16% | 202.2만 |
|---|
| 2026.01.08 | ₩5,806 | ₩5,927 | ₩5,538 | ₩5,712 | -1.62% | 208.6만 |
|---|
| 2026.01.07 | ₩5,565 | ₩6,034 | ₩5,525 | ₩5,766 | +3.61% | 212.2만 |
|---|
| 2026.01.06 | ₩5,525 | ₩5,605 | ₩5,390 | ₩5,551 | +0.49% | 151.3만 |
|---|
| 2026.01.05 | ₩5,779 | ₩5,793 | ₩5,338 | ₩5,525 | -4.41% | 193.2만 |
|---|
| 2026.01.02 | ₩5,726 | ₩6,249 | ₩5,645 | ₩5,699 | -0.47% | 281.1만 |
|---|
| 2025.12.31 | ₩5,605 | ₩5,766 | ₩5,578 | ₩5,712 | +1.91% | 115.7만 |
|---|
| 2025.12.30 | ₩5,645 | ₩5,659 | ₩5,457 | ₩5,578 | -1.19% | 126.3만 |
|---|
| 2025.12.29 | ₩5,779 | ₩5,900 | ₩5,605 | ₩5,618 | -2.78% | 174.6만 |
|---|
| 2025.12.26 | ₩5,940 | ₩6,007 | ₩5,719 | ₩5,887 | -0.90% | 139.5만 |
|---|
| 2025.12.24 | ₩5,618 | ₩5,974 | ₩5,525 | ₩5,900 | +5.01% | 145.8만 |
|---|
| 2025.12.23 | ₩5,471 | ₩5,779 | ₩5,390 | ₩5,632 | +2.94% | 211.4만 |
|---|
| 2025.12.22 | ₩5,364 | ₩5,632 | ₩5,216 | ₩5,525 | +3.00% | 249.1만 |
|---|
| 2025.12.19 | ₩5,230 | ₩5,632 | ₩5,212 | ₩5,364 | +2.56% | 1257.9만 |
|---|
| 2025.12.18 | ₩5,471 | ₩5,632 | ₩5,169 | ₩5,203 | -4.90% | 926.1만 |
|---|
| 2025.12.17 | ₩5,752 | ₩5,860 | ₩5,337 | ₩5,511 | -4.20% | 396.3만 |
|---|
| 2025.12.16 | ₩5,431 | ₩5,699 | ₩5,377 | ₩5,699 | +4.94% | 261.3만 |
|---|
| 2025.12.15 | ₩5,659 | ₩5,695 | ₩5,451 | ₩5,538 | -2.13% | 313.4만 |
|---|
| 2025.12.12 | ₩5,444 | ₩5,645 | ₩5,338 | ₩5,618 | +3.20% | 171.7만 |
|---|
| 2025.12.11 | ₩5,230 | ₩5,531 | ₩5,203 | ₩5,444 | +4.10% | 139.1만 |
|---|
| 2025.12.10 | ₩5,216 | ₩5,276 | ₩5,069 | ₩5,230 | +0.26% | 112.9만 |
|---|
| 2025.12.09 | ₩5,189 | ₩5,372 | ₩5,176 | ₩5,216 | +0.52% | 100.7만 |
|---|
| 2025.12.08 | ₩5,377 | ₩5,444 | ₩5,183 | ₩5,189 | -3.49% | 114.6만 |
|---|
| 2025.12.05 | ₩5,471 | ₩5,478 | ₩5,256 | ₩5,297 | -3.19% | 93만 |
|---|
| 2025.12.04 | ₩5,310 | ₩5,630 | ₩5,283 | ₩5,471 | +3.03% | 184.5만 |
|---|
| 2025.12.03 | ₩5,109 | ₩5,384 | ₩4,901 | ₩5,364 | +4.99% | 219.6만 |
|---|
| 2025.12.02 | ₩5,685 | ₩5,739 | ₩5,043 | ₩5,109 | -10.14% | 285.5만 |
|---|
| 2025.12.01 | ₩5,618 | ₩5,773 | ₩5,432 | ₩5,752 | +2.39% | 288.7만 |
|---|
| 2025.11.28 | ₩5,659 | ₩5,799 | ₩5,600 | ₩5,739 | +1.42% | 69.4만 |
|---|
| 2025.11.26 | ₩5,632 | ₩5,699 | ₩5,457 | ₩5,659 | +0.48% | 174.6만 |
|---|
| 2025.11.25 | ₩5,297 | ₩5,578 | ₩5,270 | ₩5,565 | +5.06% | 165.5만 |
|---|
| 2025.11.24 | ₩5,216 | ₩5,699 | ₩5,216 | ₩5,323 | +2.06% | 265.8만 |
|---|
| 2025.11.21 | ₩5,042 | ₩5,283 | ₩4,995 | ₩5,203 | +3.19% | 178.4만 |
|---|
| 2025.11.20 | ₩4,948 | ₩5,283 | ₩4,948 | ₩5,055 | +2.17% | 186.5만 |
|---|
| 2025.11.19 | ₩4,881 | ₩5,002 | ₩4,821 | ₩4,867 | -0.27% | 166.5만 |
|---|
| 2025.11.18 | ₩4,613 | ₩4,948 | ₩4,586 | ₩4,908 | +6.40% | 335.4만 |
|---|
| 2025.11.17 | ₩5,069 | ₩5,270 | ₩4,707 | ₩4,760 | -6.08% | 515.7만 |
|---|
| 2025.11.14 | ₩4,921 | ₩5,377 | ₩4,908 | ₩5,203 | +5.72% | 367만 |
|---|
| 2025.11.13 | ₩5,431 | ₩5,484 | ₩5,069 | ₩5,176 | -4.69% | 386.9만 |
|---|
| 2025.11.12 | ₩5,645 | ₩5,960 | ₩5,417 | ₩5,672 | +0.48% | 445.5만 |
|---|
| 2025.11.11 | ₩5,618 | ₩5,685 | ₩5,444 | ₩5,498 | -2.15% | 254.1만 |
|---|
| 2025.11.10 | ₩5,082 | ₩5,618 | ₩5,028 | ₩5,618 | +10.55% | 468만 |
|---|
| 2025.11.07 | ₩5,095 | ₩5,203 | ₩4,492 | ₩4,854 | -4.74% | 777.4만 |
|---|
| 2025.11.06 | ₩5,779 | ₩6,195 | ₩5,592 | ₩5,618 | -2.78% | 589.4만 |
|---|
| 2025.11.05 | ₩5,565 | ₩5,974 | ₩5,390 | ₩5,645 | +1.45% | 482.7만 |
|---|
| 2025.11.04 | ₩5,169 | ₩5,605 | ₩4,975 | ₩5,484 | +6.10% | 472.6만 |
|---|
| 2025.11.03 | ₩4,774 | ₩5,578 | ₩4,693 | ₩5,270 | +10.39% | 1062.1만 |
|---|
| 2025.10.31 | ₩4,532 | ₩4,814 | ₩4,505 | ₩4,787 | +5.62% | 276.6만 |
|---|
| 2025.10.30 | ₩4,358 | ₩4,505 | ₩4,318 | ₩4,465 | +2.46% | 171.9만 |
|---|
| 2025.10.29 | ₩4,479 | ₩4,547 | ₩4,324 | ₩4,371 | -2.40% | 146.1만 |
|---|
| 2025.10.28 | ₩4,479 | ₩4,693 | ₩4,425 | ₩4,452 | -0.60% | 143만 |
|---|
| 2025.10.27 | ₩4,438 | ₩4,626 | ₩4,418 | ₩4,505 | +1.51% | 161.7만 |
|---|
| 2025.10.24 | ₩4,492 | ₩4,548 | ₩4,358 | ₩4,371 | -2.69% | 173.9만 |
|---|
| 2025.10.23 | ₩4,599 | ₩4,733 | ₩4,304 | ₩4,425 | -3.79% | 246.8만 |
|---|
| 2025.10.22 | ₩4,827 | ₩4,854 | ₩4,358 | ₩4,546 | -5.83% | 378.5만 |
|---|
| 2025.10.21 | ₩5,230 | ₩5,243 | ₩4,787 | ₩4,847 | -7.31% | 249.4만 |
|---|
| 2025.10.20 | ₩4,298 | ₩5,082 | ₩4,291 | ₩5,015 | +16.69% | 613.9만 |
|---|
| 2025.10.17 | ₩4,398 | ₩4,405 | ₩4,251 | ₩4,291 | -2.44% | 117.9만 |
|---|
| 2025.10.16 | ₩4,572 | ₩4,666 | ₩4,358 | ₩4,398 | -3.81% | 184.1만 |
|---|
| 2025.10.15 | ₩4,640 | ₩4,646 | ₩4,438 | ₩4,572 | -1.45% | 213.9만 |
|---|
| 2025.10.14 | ₩4,492 | ₩4,707 | ₩4,304 | ₩4,586 | +2.09% | 391.5만 |
|---|
| 2025.10.13 | ₩4,607 | ₩4,613 | ₩4,425 | ₩4,559 | -1.05% | 171.1만 |
|---|
| 2025.10.10 | ₩4,680 | ₩4,680 | ₩4,103 | ₩4,505 | -3.72% | 632.8만 |
|---|