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 | ₩3,300 | ₩3,461 | ₩3,273 | ₩3,447 | +4.47% | 304.1만 |
| 2026.10.08 | ₩3,367 | ₩3,414 | ₩3,259 | ₩3,313 | -1.59% | 450.2만 |
| 2026.10.07 | ₩3,393 | ₩3,554 | ₩3,380 | ₩3,420 | +0.79% | 234.1만 |
| 2026.10.06 | ₩3,501 | ₩3,528 | ₩3,360 | ₩3,434 | -1.92% | 195.6만 |
| 2026.10.05 | ₩3,420 | ₩3,581 | ₩3,326 | ₩3,461 | +1.18% | 176.7만 |
| 2026.10.02 | ₩3,595 | ₩3,595 | ₩3,420 | ₩3,434 | -4.48% | 262.4만 |
| 2026.10.01 | ₩3,635 | ₩3,722 | ₩3,514 | ₩3,528 | -2.95% | 269.8만 |
| 2026.09.30 | ₩3,729 | ₩3,756 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,648 |
| -2.16% |
| 322.1만 |
| 2026.09.29 | ₩3,621 | ₩3,789 | ₩3,554 | ₩3,689 | +1.85% | 445.7만 |
|---|
| 2026.09.28 | ₩3,595 | ₩3,702 | ₩3,487 | ₩3,608 | +0.37% | 269.4만 |
|---|
| 2026.09.25 | ₩3,675 | ₩3,729 | ₩3,568 | ₩3,621 | -1.46% | 303.2만 |
|---|
| 2026.09.24 | ₩3,689 | ₩3,729 | ₩3,595 | ₩3,689 | 0.00% | 307.9만 |
|---|
| 2026.09.23 | ₩3,890 | ₩3,903 | ₩3,581 | ₩3,729 | -4.14% | 495.5만 |
|---|
| 2026.09.22 | ₩3,836 | ₩4,017 | ₩3,702 | ₩3,943 | +2.80% | 792.3만 |
|---|
| 2026.09.21 | ₩3,756 | ₩3,796 | ₩3,678 | ₩3,702 | -1.43% | 233.1만 |
|---|
| 2026.09.18 | ₩3,796 | ₩3,836 | ₩3,648 | ₩3,702 | -2.47% | 959.6만 |
|---|
| 2026.09.17 | ₩3,796 | ₩3,917 | ₩3,729 | ₩3,782 | -0.35% | 421.5만 |
|---|
| 2026.09.16 | ₩3,648 | ₩3,843 | ₩3,583 | ₩3,709 | +1.65% | 686.6만 |
|---|
| 2026.09.15 | ₩4,292 | ₩4,299 | ₩3,575 | ₩3,608 | -15.94% | 750.7만 |
|---|
| 2026.09.14 | ₩4,473 | ₩4,507 | ₩4,218 | ₩4,292 | -4.05% | 613.9만 |
|---|
| 2026.09.11 | ₩4,534 | ₩4,568 | ₩4,332 | ₩4,413 | -2.66% | 225만 |
|---|
| 2026.09.10 | ₩4,695 | ₩4,721 | ₩4,473 | ₩4,493 | -4.29% | 205.8만 |
|---|
| 2026.09.09 | ₩4,909 | ₩4,909 | ₩4,688 | ₩4,748 | -3.28% | 205.3만 |
|---|
| 2026.09.08 | ₩4,845 | ₩4,909 | ₩4,802 | ₩4,896 | +1.05% | 198.5만 |
|---|
| 2026.09.04 | ₩4,882 | ₩4,996 | ₩4,735 | ₩4,976 | +1.92% | 229.7만 |
|---|
| 2026.09.03 | ₩5,003 | ₩5,124 | ₩4,842 | ₩4,936 | -1.34% | 255.7만 |
|---|
| 2026.09.02 | ₩4,990 | ₩5,211 | ₩4,949 | ₩4,990 | 0.00% | 649.7만 |
|---|
| 2026.09.01 | ₩4,453 | ₩5,003 | ₩4,453 | ₩4,923 | +10.54% | 882.1만 |
|---|
| 2026.08.31 | ₩4,292 | ₩4,527 | ₩4,252 | ₩4,507 | +5.00% | 238.1만 |
|---|
| 2026.08.28 | ₩4,560 | ₩4,587 | ₩4,306 | ₩4,306 | -5.59% | 217.3만 |
|---|
| 2026.08.27 | ₩4,634 | ₩4,721 | ₩4,406 | ₩4,587 | -1.01% | 258만 |
|---|
| 2026.08.26 | ₩4,493 | ₩4,534 | ₩4,406 | ₩4,453 | -0.90% | 221.6만 |
|---|
| 2026.08.25 | ₩4,453 | ₩4,621 | ₩4,453 | ₩4,520 | +1.51% | 402.7만 |
|---|
| 2026.08.24 | ₩4,426 | ₩4,534 | ₩4,259 | ₩4,413 | -0.30% | 319.2만 |
|---|
| 2026.08.21 | ₩4,440 | ₩4,581 | ₩4,386 | ₩4,399 | -0.91% | 289.5만 |
|---|
| 2026.08.20 | ₩4,735 | ₩4,775 | ₩4,386 | ₩4,413 | -6.80% | 260.5만 |
|---|
| 2026.08.19 | ₩4,668 | ₩4,829 | ₩4,641 | ₩4,788 | +2.59% | 457.9만 |
|---|
| 2026.08.18 | ₩4,574 | ₩4,607 | ₩4,426 | ₩4,547 | -0.59% | 245.7만 |
|---|
| 2026.08.17 | ₩4,507 | ₩4,641 | ₩4,480 | ₩4,627 | +2.68% | 236.5만 |
|---|
| 2026.08.14 | ₩4,480 | ₩4,540 | ₩4,399 | ₩4,507 | +0.60% | 143.3만 |
|---|
| 2026.08.13 | ₩4,695 | ₩4,695 | ₩4,480 | ₩4,493 | -4.29% | 180.9만 |
|---|
| 2026.08.12 | ₩4,668 | ₩4,741 | ₩4,581 | ₩4,681 | +0.29% | 251.9만 |
|---|
| 2026.08.11 | ₩4,587 | ₩4,695 | ₩4,520 | ₩4,627 | +0.88% | 169.9만 |
|---|
| 2026.08.10 | ₩4,627 | ₩4,688 | ₩4,540 | ₩4,614 | -0.29% | 179.6만 |
|---|
| 2026.08.07 | ₩4,453 | ₩4,762 | ₩4,426 | ₩4,641 | +4.22% | 246.2만 |
|---|
| 2026.08.06 | ₩4,440 | ₩4,560 | ₩4,413 | ₩4,520 | +1.81% | 193.7만 |
|---|
| 2026.08.05 | ₩4,426 | ₩4,527 | ₩4,386 | ₩4,493 | +1.52% | 203.1만 |
|---|
| 2026.08.04 | ₩4,332 | ₩4,466 | ₩4,312 | ₩4,453 | +2.79% | 243.7만 |
|---|
| 2026.08.03 | ₩4,145 | ₩4,265 | ₩4,037 | ₩4,252 | +2.59% | 379.7만 |
|---|
| 2026.07.31 | ₩4,373 | ₩4,401 | ₩4,158 | ₩4,158 | -4.91% | 350.2만 |
|---|
| 2026.07.30 | ₩4,265 | ₩4,413 | ₩4,232 | ₩4,399 | +3.14% | 175.7만 |
|---|
| 2026.07.29 | ₩4,306 | ₩4,493 | ₩4,225 | ₩4,252 | -1.25% | 136.4만 |
|---|
| 2026.07.28 | ₩4,373 | ₩4,391 | ₩4,198 | ₩4,319 | -1.23% | 200.8만 |
|---|
| 2026.07.27 | ₩4,359 | ₩4,601 | ₩4,359 | ₩4,359 | 0.00% | 250.1만 |
|---|
| 2026.07.24 | ₩4,480 | ₩4,534 | ₩4,292 | ₩4,346 | -2.99% | 152만 |
|---|
| 2026.07.23 | ₩4,440 | ₩4,567 | ₩4,393 | ₩4,466 | +0.60% | 138.1만 |
|---|
| 2026.07.22 | ₩4,560 | ₩4,614 | ₩4,460 | ₩4,466 | -2.06% | 231.3만 |
|---|
| 2026.07.21 | ₩4,695 | ₩4,755 | ₩4,547 | ₩4,587 | -2.29% | 596만 |
|---|
| 2026.07.20 | ₩4,896 | ₩5,010 | ₩4,701 | ₩4,721 | -3.56% | 553.6만 |
|---|
| 2026.07.17 | ₩4,896 | ₩4,949 | ₩4,721 | ₩4,855 | -0.82% | 366.7만 |
|---|
| 2026.07.16 | ₩4,882 | ₩4,990 | ₩4,728 | ₩4,916 | +0.69% | 478.2만 |
|---|
| 2026.07.15 | ₩4,882 | ₩4,969 | ₩4,735 | ₩4,936 | +1.10% | 514.6만 |
|---|
| 2026.07.14 | ₩4,963 | ₩5,110 | ₩4,882 | ₩4,909 | -1.08% | 461.3만 |
|---|
| 2026.07.13 | ₩4,949 | ₩5,090 | ₩4,869 | ₩4,963 | +0.27% | 331.4만 |
|---|
| 2026.07.10 | ₩5,365 | ₩5,392 | ₩4,855 | ₩5,043 | -6.00% | 299.2만 |
|---|
| 2026.07.09 | ₩5,110 | ₩5,312 | ₩5,057 | ₩5,305 | +3.81% | 216.5만 |
|---|
| 2026.07.08 | ₩5,057 | ₩5,197 | ₩4,896 | ₩5,137 | +1.59% | 316.6만 |
|---|
| 2026.07.07 | ₩5,177 | ₩5,218 | ₩4,943 | ₩5,151 | -0.52% | 319.5만 |
|---|
| 2026.07.06 | ₩5,043 | ₩5,211 | ₩4,963 | ₩5,110 | +1.33% | 320만 |
|---|
| 2026.07.02 | ₩4,896 | ₩5,231 | ₩4,829 | ₩5,124 | +4.66% | 512.3만 |
|---|
| 2026.07.01 | ₩5,043 | ₩5,124 | ₩4,795 | ₩4,829 | -4.26% | 645.2만 |
|---|
| 2026.06.30 | ₩5,030 | ₩5,218 | ₩4,884 | ₩5,030 | 0.00% | 592.6만 |
|---|
| 2026.06.29 | ₩4,547 | ₩5,110 | ₩4,507 | ₩5,016 | +10.32% | 697만 |
|---|
| 2026.06.26 | ₩4,386 | ₩4,668 | ₩4,332 | ₩4,560 | +3.98% | 2889.5만 |
|---|
| 2026.06.25 | ₩4,413 | ₩4,547 | ₩4,346 | ₩4,386 | -0.61% | 292.2만 |
|---|
| 2026.06.24 | ₩4,238 | ₩4,560 | ₩4,198 | ₩4,453 | +5.06% | 515.7만 |
|---|
| 2026.06.23 | ₩4,078 | ₩4,319 | ₩4,037 | ₩4,225 | +3.62% | 355.4만 |
|---|
| 2026.06.22 | ₩3,997 | ₩4,128 | ₩3,957 | ₩4,078 | +2.01% | 378만 |
|---|
| 2026.06.18 | ₩4,051 | ₩4,118 | ₩3,876 | ₩3,957 | -2.32% | 973.2만 |
|---|
| 2026.06.17 | ₩3,957 | ₩4,158 | ₩3,903 | ₩3,970 | +0.34% | 552만 |
|---|
| 2026.06.16 | ₩4,064 | ₩4,091 | ₩3,843 | ₩3,930 | -3.30% | 1057.4만 |
|---|
| 2026.06.15 | ₩4,091 | ₩4,198 | ₩3,997 | ₩4,078 | -0.33% | 292.1만 |
|---|
| 2026.06.12 | ₩3,997 | ₩4,084 | ₩3,970 | ₩4,037 | +1.01% | 205만 |
|---|
| 2026.06.11 | ₩3,930 | ₩4,037 | ₩3,843 | ₩3,997 | +1.71% | 227.2만 |
|---|
| 2026.06.10 | ₩3,984 | ₩4,044 | ₩3,870 | ₩3,903 | -2.02% | 201.6만 |
|---|
| 2026.06.09 | ₩4,010 | ₩4,051 | ₩3,776 | ₩3,997 | -0.33% | 459.6만 |
|---|
| 2026.06.08 | ₩4,091 | ₩4,091 | ₩3,876 | ₩3,943 | -3.61% | 364.3만 |
|---|
| 2026.06.05 | ₩4,279 | ₩4,279 | ₩3,997 | ₩4,024 | -5.96% | 341.9만 |
|---|
| 2026.06.04 | ₩4,332 | ₩4,420 | ₩4,232 | ₩4,265 | -1.55% | 324만 |
|---|
| 2026.06.03 | ₩4,319 | ₩4,434 | ₩4,245 | ₩4,319 | 0.00% | 354.3만 |
|---|
| 2026.06.02 | ₩4,560 | ₩4,574 | ₩4,212 | ₩4,238 | -7.06% | 492.8만 |
|---|
| 2026.06.01 | ₩4,788 | ₩4,829 | ₩4,527 | ₩4,627 | -3.36% | 670.8만 |
|---|
| 2026.05.29 | ₩4,976 | ₩4,976 | ₩4,748 | ₩4,829 | -2.96% | 262.6만 |
|---|
| 2026.05.28 | ₩5,157 | ₩5,204 | ₩4,963 | ₩4,976 | -3.51% | 234.5만 |
|---|
| 2026.05.27 | ₩4,963 | ₩5,224 | ₩4,963 | ₩5,110 | +2.97% | 476.1만 |
|---|
| 2026.05.26 | ₩5,030 | ₩5,070 | ₩4,788 | ₩4,949 | -1.60% | 254.1만 |
|---|
| 2026.05.22 | ₩5,030 | ₩5,164 | ₩5,010 | ₩5,043 | +0.27% | 204.7만 |
|---|
| 2026.05.21 | ₩4,949 | ₩5,097 | ₩4,876 | ₩5,043 | +1.90% | 159.7만 |
|---|
| 2026.05.20 | ₩4,949 | ₩5,063 | ₩4,835 | ₩4,990 | +0.81% | 234.9만 |
|---|
| 2026.05.19 | ₩4,748 | ₩4,923 | ₩4,594 | ₩4,882 | +2.82% | 675.5만 |
|---|
| 2026.05.18 | ₩4,829 | ₩4,855 | ₩4,627 | ₩4,695 | -2.78% | 312.5만 |
|---|
| 2026.05.15 | ₩4,990 | ₩5,003 | ₩4,802 | ₩4,842 | -2.96% | 392.4만 |
|---|
| 2026.05.14 | ₩5,097 | ₩5,110 | ₩4,963 | ₩5,070 | -0.53% | 246만 |
|---|
| 2026.05.13 | ₩5,164 | ₩5,184 | ₩4,976 | ₩5,083 | -1.56% | 301.9만 |
|---|
| 2026.05.12 | ₩5,191 | ₩5,305 | ₩5,097 | ₩5,204 | +0.26% | 174.5만 |
|---|
| 2026.05.11 | ₩5,231 | ₩5,526 | ₩5,110 | ₩5,177 | -1.03% | 364.8만 |
|---|
| 2026.05.08 | ₩5,419 | ₩5,674 | ₩5,171 | ₩5,338 | -1.49% | 505.8만 |
|---|
| 2026.05.07 | ₩5,540 | ₩5,540 | ₩5,191 | ₩5,365 | -3.15% | 309.7만 |
|---|
| 2026.05.06 | ₩5,526 | ₩5,640 | ₩5,405 | ₩5,540 | +0.24% | 262.8만 |
|---|
| 2026.05.05 | ₩5,633 | ₩5,707 | ₩5,419 | ₩5,472 | -2.86% | 239.6만 |
|---|
| 2026.05.04 | ₩5,566 | ₩5,821 | ₩5,540 | ₩5,607 | +0.72% | 260.7만 |
|---|
| 2026.05.01 | ₩5,660 | ₩5,875 | ₩5,540 | ₩5,607 | -0.95% | 288.5만 |
|---|
| 2026.04.30 | ₩5,486 | ₩5,700 | ₩5,352 | ₩5,660 | +3.18% | 434.1만 |
|---|
| 2026.04.29 | ₩5,486 | ₩5,553 | ₩5,365 | ₩5,432 | -0.98% | 218.9만 |
|---|
| 2026.04.28 | ₩5,700 | ₩5,768 | ₩5,499 | ₩5,526 | -3.06% | 357.1만 |
|---|
| 2026.04.27 | ₩5,875 | ₩5,982 | ₩5,700 | ₩5,754 | -2.05% | 249.3만 |
|---|
| 2026.04.24 | ₩6,036 | ₩6,210 | ₩5,794 | ₩5,902 | -2.22% | 242.3만 |
|---|
| 2026.04.23 | ₩6,170 | ₩6,237 | ₩5,942 | ₩5,969 | -3.26% | 336.1만 |
|---|
| 2026.04.22 | ₩6,465 | ₩6,626 | ₩6,116 | ₩6,183 | -4.36% | 300.4만 |
|---|
| 2026.04.21 | ₩6,559 | ₩6,693 | ₩6,344 | ₩6,385 | -2.66% | 391.6만 |
|---|
| 2026.04.20 | ₩6,425 | ₩6,800 | ₩6,344 | ₩6,559 | +2.09% | 321.1만 |
|---|
| 2026.04.17 | ₩6,747 | ₩6,814 | ₩6,438 | ₩6,465 | -4.17% | 493.9만 |
|---|
| 2026.04.16 | ₩6,143 | ₩6,807 | ₩6,110 | ₩6,559 | +6.77% | 567.8만 |
|---|
| 2026.04.15 | ₩6,136 | ₩6,250 | ₩5,888 | ₩6,116 | -0.33% | 473.2만 |
|---|
| 2026.04.14 | ₩5,902 | ₩6,143 | ₩5,768 | ₩6,089 | +3.18% | 715.8만 |
|---|
| 2026.04.13 | ₩5,875 | ₩5,955 | ₩5,768 | ₩5,888 | +0.23% | 629.2만 |
|---|
| 2026.04.10 | ₩5,674 | ₩5,982 | ₩5,647 | ₩5,888 | +3.78% | 319.9만 |
|---|
| 2026.04.09 | ₩5,700 | ₩5,781 | ₩5,580 | ₩5,687 | -0.24% | 395.8만 |
|---|
| 2026.04.08 | ₩5,955 | ₩6,036 | ₩5,600 | ₩5,700 | -4.28% | 631.8만 |
|---|
| 2026.04.07 | ₩5,794 | ₩5,848 | ₩5,560 | ₩5,768 | -0.46% | 626.7만 |
|---|
| 2026.04.06 | ₩6,103 | ₩6,170 | ₩5,808 | ₩5,902 | -3.30% | 372.3만 |
|---|
| 2026.04.02 | ₩5,861 | ₩6,136 | ₩5,754 | ₩6,116 | +4.35% | 471.8만 |
|---|
| 2026.04.01 | ₩6,317 | ₩6,532 | ₩6,103 | ₩6,116 | -3.18% | 502.9만 |
|---|
| 2026.03.31 | ₩6,036 | ₩6,371 | ₩6,036 | ₩6,304 | +4.44% | 381.4만 |
|---|
| 2026.03.30 | ₩6,022 | ₩6,049 | ₩5,700 | ₩5,915 | -1.78% | 404.4만 |
|---|
| 2026.03.27 | ₩5,902 | ₩6,438 | ₩5,855 | ₩6,063 | +2.73% | 753.8만 |
|---|
| 2026.03.26 | ₩5,566 | ₩5,935 | ₩5,513 | ₩5,929 | +6.51% | 802.7만 |
|---|
| 2026.03.25 | ₩5,835 | ₩5,996 | ₩5,472 | ₩5,660 | -2.99% | 611.2만 |
|---|
| 2026.03.24 | ₩5,861 | ₩5,929 | ₩5,570 | ₩5,687 | -2.97% | 556.8만 |
|---|
| 2026.03.23 | ₩6,009 | ₩6,177 | ₩5,821 | ₩5,982 | -0.45% | 449.5만 |
|---|
| 2026.03.20 | ₩6,197 | ₩6,398 | ₩5,902 | ₩5,969 | -3.68% | 890.6만 |
|---|
| 2026.03.19 | ₩6,049 | ₩6,908 | ₩5,915 | ₩6,411 | +5.99% | 1343.4만 |
|---|
| 2026.03.18 | ₩7,062 | ₩7,122 | ₩5,848 | ₩5,902 | -16.43% | 4072만 |
|---|
| 2026.03.17 | ₩9,282 | ₩9,295 | ₩7,243 | ₩7,310 | -21.24% | 1999.9만 |
|---|
| 2026.03.16 | ₩9,282 | ₩11,012 | ₩8,101 | ₩9,054 | -2.46% | 1.2억 |
|---|
| 2026.03.13 | ₩6,572 | ₩6,681 | ₩6,177 | ₩6,277 | -4.49% | 286.5만 |
|---|
| 2026.03.12 | ₩6,411 | ₩6,572 | ₩6,237 | ₩6,532 | +1.88% | 714.4만 |
|---|
| 2026.03.11 | ₩6,545 | ₩6,706 | ₩6,385 | ₩6,545 | 0.00% | 149.5만 |
|---|
| 2026.03.10 | ₩6,747 | ₩6,854 | ₩6,458 | ₩6,545 | -2.98% | 217.4만 |
|---|
| 2026.03.09 | ₩6,183 | ₩6,774 | ₩6,116 | ₩6,747 | +9.11% | 231.8만 |
|---|
| 2026.03.06 | ₩6,224 | ₩6,371 | ₩6,130 | ₩6,277 | +0.86% | 302.3만 |
|---|
| 2026.03.05 | ₩6,720 | ₩6,720 | ₩6,264 | ₩6,398 | -4.79% | 245.2만 |
|---|
| 2026.03.04 | ₩6,704 | ₩6,867 | ₩6,465 | ₩6,800 | +1.44% | 295.9만 |
|---|
| 2026.03.03 | ₩7,015 | ₩7,015 | ₩6,438 | ₩6,452 | -8.03% | 261.2만 |
|---|
| 2026.03.02 | ₩6,961 | ₩7,377 | ₩6,933 | ₩7,162 | +2.89% | 206.6만 |
|---|
| 2026.02.27 | ₩7,162 | ₩7,297 | ₩7,089 | ₩7,203 | +0.56% | 288.3만 |
|---|
| 2026.02.26 | ₩7,686 | ₩7,699 | ₩7,136 | ₩7,350 | -4.36% | 220.6만 |
|---|
| 2026.02.25 | ₩7,350 | ₩8,182 | ₩7,345 | ₩7,753 | +5.47% | 318.4만 |
|---|
| 2026.02.24 | ₩7,458 | ₩7,699 | ₩7,297 | ₩7,297 | -2.16% | 189.1만 |
|---|
| 2026.02.23 | ₩7,256 | ₩7,592 | ₩7,243 | ₩7,484 | +3.14% | 185.4만 |
|---|
| 2026.02.20 | ₩7,162 | ₩7,451 | ₩7,149 | ₩7,283 | +1.69% | 190.7만 |
|---|
| 2026.02.19 | ₩7,203 | ₩7,525 | ₩7,015 | ₩7,337 | +1.86% | 174.7만 |
|---|
| 2026.02.18 | ₩7,069 | ₩7,276 | ₩6,961 | ₩7,256 | +2.66% | 391.6만 |
|---|
| 2026.02.17 | ₩7,082 | ₩7,250 | ₩6,747 | ₩7,069 | -0.19% | 324.5만 |
|---|
| 2026.02.13 | ₩7,310 | ₩7,578 | ₩7,109 | ₩7,136 | -2.39% | 367만 |
|---|
| 2026.02.12 | ₩7,431 | ₩7,455 | ₩7,176 | ₩7,283 | -1.99% | 187.5만 |
|---|
| 2026.02.11 | ₩7,458 | ₩7,578 | ₩6,968 | ₩7,458 | 0.00% | 518만 |
|---|
| 2026.02.10 | ₩7,645 | ₩7,753 | ₩7,297 | ₩7,417 | -2.98% | 525.5만 |
|---|
| 2026.02.09 | ₩7,645 | ₩8,041 | ₩7,458 | ₩7,645 | 0.00% | 277.8만 |
|---|
| 2026.02.06 | ₩7,109 | ₩7,753 | ₩7,109 | ₩7,605 | +6.98% | 359.6만 |
|---|
| 2026.02.05 | ₩7,538 | ₩7,847 | ₩6,934 | ₩7,028 | -6.76% | 276.5만 |
|---|
| 2026.02.04 | ₩8,303 | ₩8,517 | ₩7,357 | ₩7,605 | -8.40% | 465만 |
|---|
| 2026.02.03 | ₩8,209 | ₩8,276 | ₩7,806 | ₩8,142 | -0.82% | 266.1만 |
|---|
| 2026.02.02 | ₩7,471 | ₩8,209 | ₩7,471 | ₩8,168 | +9.34% | 432.8만 |
|---|
| 2026.01.30 | ₩7,632 | ₩7,887 | ₩7,209 | ₩7,632 | 0.00% | 208.3만 |
|---|
| 2026.01.29 | ₩7,887 | ₩8,236 | ₩7,578 | ₩7,699 | -2.38% | 180.1만 |
|---|
| 2026.01.28 | ₩7,927 | ₩8,189 | ₩7,511 | ₩7,914 | -0.17% | 393.8만 |
|---|
| 2026.01.27 | ₩7,109 | ₩8,001 | ₩7,109 | ₩7,954 | +11.89% | 529.2만 |
|---|
| 2026.01.26 | ₩7,377 | ₩7,458 | ₩7,055 | ₩7,162 | -2.91% | 231.2만 |
|---|
| 2026.01.23 | ₩7,632 | ₩7,645 | ₩7,243 | ₩7,431 | -2.64% | 302.5만 |
|---|
| 2026.01.22 | ₩7,189 | ₩8,249 | ₩7,136 | ₩7,672 | +6.72% | 580.1만 |
|---|
| 2026.01.21 | ₩7,082 | ₩7,263 | ₩6,760 | ₩7,095 | +0.19% | 237.1만 |
|---|
| 2026.01.20 | ₩7,323 | ₩7,525 | ₩6,841 | ₩7,203 | -1.65% | 489.8만 |
|---|
| 2026.01.16 | ₩5,700 | ₩7,645 | ₩5,700 | ₩7,230 | +26.82% | 1340.3만 |
|---|
| 2026.01.15 | ₩5,781 | ₩5,861 | ₩5,499 | ₩5,700 | -1.39% | 185.3만 |
|---|
| 2026.01.14 | ₩5,580 | ₩5,888 | ₩5,493 | ₩5,768 | +3.37% | 400.2만 |
|---|
| 2026.01.13 | ₩5,808 | ₩5,861 | ₩5,486 | ₩5,486 | -5.54% | 161.3만 |
|---|
| 2026.01.12 | ₩5,808 | ₩5,902 | ₩5,533 | ₩5,821 | +0.23% | 189.9만 |
|---|
| 2026.01.09 | ₩5,768 | ₩5,942 | ₩5,687 | ₩5,835 | +1.16% | 202.2만 |
|---|
| 2026.01.08 | ₩5,808 | ₩5,929 | ₩5,540 | ₩5,714 | -1.62% | 208.6만 |
|---|
| 2026.01.07 | ₩5,566 | ₩6,036 | ₩5,526 | ₩5,768 | +3.61% | 212.2만 |
|---|
| 2026.01.06 | ₩5,526 | ₩5,607 | ₩5,392 | ₩5,553 | +0.49% | 151.3만 |
|---|
| 2026.01.05 | ₩5,781 | ₩5,794 | ₩5,340 | ₩5,526 | -4.41% | 193.2만 |
|---|
| 2026.01.02 | ₩5,727 | ₩6,250 | ₩5,647 | ₩5,700 | -0.47% | 281.1만 |
|---|
| 2025.12.31 | ₩5,607 | ₩5,768 | ₩5,580 | ₩5,714 | +1.91% | 115.7만 |
|---|
| 2025.12.30 | ₩5,647 | ₩5,660 | ₩5,459 | ₩5,580 | -1.19% | 126.3만 |
|---|
| 2025.12.29 | ₩5,781 | ₩5,902 | ₩5,607 | ₩5,620 | -2.78% | 174.6만 |
|---|
| 2025.12.26 | ₩5,942 | ₩6,009 | ₩5,721 | ₩5,888 | -0.90% | 139.5만 |
|---|
| 2025.12.24 | ₩5,620 | ₩5,975 | ₩5,526 | ₩5,902 | +5.01% | 145.8만 |
|---|
| 2025.12.23 | ₩5,472 | ₩5,781 | ₩5,392 | ₩5,633 | +2.94% | 211.4만 |
|---|
| 2025.12.22 | ₩5,365 | ₩5,633 | ₩5,218 | ₩5,526 | +3.00% | 249.1만 |
|---|
| 2025.12.19 | ₩5,231 | ₩5,633 | ₩5,214 | ₩5,365 | +2.56% | 1257.9만 |
|---|
| 2025.12.18 | ₩5,472 | ₩5,633 | ₩5,171 | ₩5,204 | -4.90% | 926.1만 |
|---|
| 2025.12.17 | ₩5,754 | ₩5,861 | ₩5,338 | ₩5,513 | -4.20% | 396.3만 |
|---|
| 2025.12.16 | ₩5,432 | ₩5,700 | ₩5,379 | ₩5,700 | +4.94% | 261.3만 |
|---|
| 2025.12.15 | ₩5,660 | ₩5,696 | ₩5,452 | ₩5,540 | -2.13% | 313.4만 |
|---|
| 2025.12.12 | ₩5,446 | ₩5,647 | ₩5,340 | ₩5,620 | +3.20% | 171.7만 |
|---|
| 2025.12.11 | ₩5,231 | ₩5,533 | ₩5,204 | ₩5,446 | +4.10% | 139.1만 |
|---|
| 2025.12.10 | ₩5,218 | ₩5,278 | ₩5,070 | ₩5,231 | +0.26% | 112.9만 |
|---|
| 2025.12.09 | ₩5,191 | ₩5,373 | ₩5,177 | ₩5,218 | +0.52% | 100.7만 |
|---|
| 2025.12.08 | ₩5,379 | ₩5,446 | ₩5,184 | ₩5,191 | -3.49% | 114.6만 |
|---|
| 2025.12.05 | ₩5,472 | ₩5,479 | ₩5,258 | ₩5,298 | -3.19% | 93만 |
|---|
| 2025.12.04 | ₩5,312 | ₩5,632 | ₩5,285 | ₩5,472 | +3.03% | 184.5만 |
|---|
| 2025.12.03 | ₩5,110 | ₩5,385 | ₩4,902 | ₩5,365 | +4.99% | 219.6만 |
|---|
| 2025.12.02 | ₩5,687 | ₩5,741 | ₩5,045 | ₩5,110 | -10.14% | 285.5만 |
|---|
| 2025.12.01 | ₩5,620 | ₩5,774 | ₩5,434 | ₩5,754 | +2.39% | 288.7만 |
|---|
| 2025.11.28 | ₩5,660 | ₩5,801 | ₩5,601 | ₩5,741 | +1.42% | 69.4만 |
|---|
| 2025.11.26 | ₩5,633 | ₩5,700 | ₩5,459 | ₩5,660 | +0.48% | 174.6만 |
|---|
| 2025.11.25 | ₩5,298 | ₩5,580 | ₩5,271 | ₩5,566 | +5.06% | 165.5만 |
|---|
| 2025.11.24 | ₩5,218 | ₩5,700 | ₩5,218 | ₩5,325 | +2.06% | 265.8만 |
|---|
| 2025.11.21 | ₩5,043 | ₩5,285 | ₩4,996 | ₩5,204 | +3.19% | 178.4만 |
|---|
| 2025.11.20 | ₩4,949 | ₩5,285 | ₩4,949 | ₩5,057 | +2.17% | 186.5만 |
|---|
| 2025.11.19 | ₩4,882 | ₩5,003 | ₩4,822 | ₩4,869 | -0.27% | 166.5만 |
|---|
| 2025.11.18 | ₩4,614 | ₩4,949 | ₩4,587 | ₩4,909 | +6.40% | 335.4만 |
|---|
| 2025.11.17 | ₩5,070 | ₩5,271 | ₩4,708 | ₩4,762 | -6.08% | 515.7만 |
|---|
| 2025.11.14 | ₩4,923 | ₩5,379 | ₩4,909 | ₩5,204 | +5.72% | 367만 |
|---|
| 2025.11.13 | ₩5,432 | ₩5,486 | ₩5,070 | ₩5,177 | -4.69% | 386.9만 |
|---|
| 2025.11.12 | ₩5,647 | ₩5,962 | ₩5,419 | ₩5,674 | +0.48% | 445.5만 |
|---|
| 2025.11.11 | ₩5,620 | ₩5,687 | ₩5,446 | ₩5,499 | -2.15% | 254.1만 |
|---|
| 2025.11.10 | ₩5,083 | ₩5,620 | ₩5,030 | ₩5,620 | +10.55% | 468만 |
|---|
| 2025.11.07 | ₩5,097 | ₩5,204 | ₩4,493 | ₩4,855 | -4.74% | 777.4만 |
|---|
| 2025.11.06 | ₩5,781 | ₩6,197 | ₩5,593 | ₩5,620 | -2.78% | 589.4만 |
|---|
| 2025.11.05 | ₩5,566 | ₩5,975 | ₩5,392 | ₩5,647 | +1.45% | 482.7만 |
|---|
| 2025.11.04 | ₩5,171 | ₩5,607 | ₩4,976 | ₩5,486 | +6.10% | 472.6만 |
|---|
| 2025.11.03 | ₩4,775 | ₩5,580 | ₩4,695 | ₩5,271 | +10.39% | 1062.1만 |
|---|
| 2025.10.31 | ₩4,534 | ₩4,815 | ₩4,507 | ₩4,788 | +5.62% | 276.6만 |
|---|
| 2025.10.30 | ₩4,359 | ₩4,507 | ₩4,319 | ₩4,466 | +2.46% | 171.9만 |
|---|
| 2025.10.29 | ₩4,480 | ₩4,548 | ₩4,326 | ₩4,373 | -2.40% | 146.1만 |
|---|
| 2025.10.28 | ₩4,480 | ₩4,695 | ₩4,426 | ₩4,453 | -0.60% | 143만 |
|---|
| 2025.10.27 | ₩4,440 | ₩4,627 | ₩4,420 | ₩4,507 | +1.51% | 161.7만 |
|---|
| 2025.10.24 | ₩4,493 | ₩4,550 | ₩4,359 | ₩4,373 | -2.69% | 173.9만 |
|---|
| 2025.10.23 | ₩4,601 | ₩4,735 | ₩4,306 | ₩4,426 | -3.79% | 246.8만 |
|---|
| 2025.10.22 | ₩4,829 | ₩4,855 | ₩4,359 | ₩4,547 | -5.83% | 378.5만 |
|---|
| 2025.10.21 | ₩5,231 | ₩5,244 | ₩4,788 | ₩4,849 | -7.31% | 249.4만 |
|---|
| 2025.10.20 | ₩4,299 | ₩5,083 | ₩4,292 | ₩5,016 | +16.69% | 613.9만 |
|---|
| 2025.10.17 | ₩4,399 | ₩4,406 | ₩4,252 | ₩4,292 | -2.44% | 117.9만 |
|---|
| 2025.10.16 | ₩4,574 | ₩4,668 | ₩4,359 | ₩4,399 | -3.81% | 184.1만 |
|---|
| 2025.10.15 | ₩4,641 | ₩4,648 | ₩4,440 | ₩4,574 | -1.45% | 213.9만 |
|---|
| 2025.10.14 | ₩4,493 | ₩4,708 | ₩4,306 | ₩4,587 | +2.09% | 391.5만 |
|---|
| 2025.10.13 | ₩4,609 | ₩4,614 | ₩4,426 | ₩4,560 | -1.05% | 171.1만 |
|---|
| 2025.10.10 | ₩4,681 | ₩4,681 | ₩4,104 | ₩4,507 | -3.72% | 632.8만 |
|---|