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 | ₩3,291 | ₩3,451 | ₩3,264 | ₩3,438 | +4.47% | 304.1만 |
| 2026.10.08 | ₩3,358 | ₩3,404 | ₩3,251 | ₩3,304 | -1.59% | 450.2만 |
| 2026.10.07 | ₩3,384 | ₩3,545 | ₩3,371 | ₩3,411 | +0.79% | 234.1만 |
| 2026.10.06 | ₩3,491 | ₩3,518 | ₩3,351 | ₩3,424 | -1.92% | 195.6만 |
| 2026.10.05 | ₩3,411 | ₩3,572 | ₩3,317 | ₩3,451 | +1.18% | 176.7만 |
| 2026.10.02 | ₩3,585 | ₩3,585 | ₩3,411 | ₩3,424 | -4.48% | 262.4만 |
| 2026.10.01 | ₩3,625 | ₩3,712 | ₩3,505 | ₩3,518 | -2.95% | 269.8만 |
| 2026.09.30 | ₩3,719 | ₩3,746 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,638 |
| -2.16% |
| 322.1만 |
| 2026.09.29 | ₩3,612 | ₩3,779 | ₩3,545 | ₩3,679 | +1.85% | 445.7만 |
|---|
| 2026.09.28 | ₩3,585 | ₩3,692 | ₩3,478 | ₩3,598 | +0.37% | 269.4만 |
|---|
| 2026.09.25 | ₩3,665 | ₩3,719 | ₩3,558 | ₩3,612 | -1.46% | 303.2만 |
|---|
| 2026.09.24 | ₩3,679 | ₩3,719 | ₩3,585 | ₩3,679 | 0.00% | 307.9만 |
|---|
| 2026.09.23 | ₩3,879 | ₩3,893 | ₩3,572 | ₩3,719 | -4.14% | 495.5만 |
|---|
| 2026.09.22 | ₩3,826 | ₩4,006 | ₩3,692 | ₩3,933 | +2.80% | 792.3만 |
|---|
| 2026.09.21 | ₩3,746 | ₩3,786 | ₩3,668 | ₩3,692 | -1.43% | 233.1만 |
|---|
| 2026.09.18 | ₩3,786 | ₩3,826 | ₩3,638 | ₩3,692 | -2.47% | 959.6만 |
|---|
| 2026.09.17 | ₩3,786 | ₩3,906 | ₩3,719 | ₩3,772 | -0.35% | 421.5만 |
|---|
| 2026.09.16 | ₩3,638 | ₩3,832 | ₩3,573 | ₩3,699 | +1.65% | 686.6만 |
|---|
| 2026.09.15 | ₩4,281 | ₩4,287 | ₩3,565 | ₩3,598 | -15.94% | 750.7만 |
|---|
| 2026.09.14 | ₩4,461 | ₩4,495 | ₩4,207 | ₩4,281 | -4.05% | 613.9만 |
|---|
| 2026.09.11 | ₩4,521 | ₩4,556 | ₩4,321 | ₩4,401 | -2.66% | 225만 |
|---|
| 2026.09.10 | ₩4,682 | ₩4,709 | ₩4,461 | ₩4,481 | -4.29% | 205.8만 |
|---|
| 2026.09.09 | ₩4,896 | ₩4,896 | ₩4,675 | ₩4,735 | -3.28% | 205.3만 |
|---|
| 2026.09.08 | ₩4,832 | ₩4,896 | ₩4,789 | ₩4,883 | +1.05% | 198.5만 |
|---|
| 2026.09.04 | ₩4,869 | ₩4,983 | ₩4,722 | ₩4,963 | +1.92% | 229.7만 |
|---|
| 2026.09.03 | ₩4,990 | ₩5,110 | ₩4,829 | ₩4,923 | -1.34% | 255.7만 |
|---|
| 2026.09.02 | ₩4,976 | ₩5,197 | ₩4,936 | ₩4,976 | 0.00% | 649.7만 |
|---|
| 2026.09.01 | ₩4,441 | ₩4,990 | ₩4,441 | ₩4,909 | +10.54% | 882.1만 |
|---|
| 2026.08.31 | ₩4,281 | ₩4,515 | ₩4,240 | ₩4,495 | +5.00% | 238.1만 |
|---|
| 2026.08.28 | ₩4,548 | ₩4,575 | ₩4,294 | ₩4,294 | -5.59% | 217.3만 |
|---|
| 2026.08.27 | ₩4,622 | ₩4,709 | ₩4,394 | ₩4,575 | -1.01% | 258만 |
|---|
| 2026.08.26 | ₩4,481 | ₩4,521 | ₩4,394 | ₩4,441 | -0.90% | 221.6만 |
|---|
| 2026.08.25 | ₩4,441 | ₩4,608 | ₩4,441 | ₩4,508 | +1.51% | 402.7만 |
|---|
| 2026.08.24 | ₩4,414 | ₩4,521 | ₩4,247 | ₩4,401 | -0.30% | 319.2만 |
|---|
| 2026.08.21 | ₩4,428 | ₩4,568 | ₩4,374 | ₩4,388 | -0.91% | 289.5만 |
|---|
| 2026.08.20 | ₩4,722 | ₩4,762 | ₩4,374 | ₩4,401 | -6.80% | 260.5만 |
|---|
| 2026.08.19 | ₩4,655 | ₩4,816 | ₩4,628 | ₩4,776 | +2.59% | 457.9만 |
|---|
| 2026.08.18 | ₩4,561 | ₩4,595 | ₩4,414 | ₩4,535 | -0.59% | 245.7만 |
|---|
| 2026.08.17 | ₩4,495 | ₩4,628 | ₩4,468 | ₩4,615 | +2.68% | 236.5만 |
|---|
| 2026.08.14 | ₩4,468 | ₩4,528 | ₩4,388 | ₩4,495 | +0.60% | 143.3만 |
|---|
| 2026.08.13 | ₩4,682 | ₩4,682 | ₩4,468 | ₩4,481 | -4.29% | 180.9만 |
|---|
| 2026.08.12 | ₩4,655 | ₩4,729 | ₩4,568 | ₩4,669 | +0.29% | 251.9만 |
|---|
| 2026.08.11 | ₩4,575 | ₩4,682 | ₩4,508 | ₩4,615 | +0.88% | 169.9만 |
|---|
| 2026.08.10 | ₩4,615 | ₩4,675 | ₩4,528 | ₩4,602 | -0.29% | 179.6만 |
|---|
| 2026.08.07 | ₩4,441 | ₩4,749 | ₩4,414 | ₩4,628 | +4.22% | 246.2만 |
|---|
| 2026.08.06 | ₩4,428 | ₩4,548 | ₩4,401 | ₩4,508 | +1.81% | 193.7만 |
|---|
| 2026.08.05 | ₩4,414 | ₩4,515 | ₩4,374 | ₩4,481 | +1.52% | 203.1만 |
|---|
| 2026.08.04 | ₩4,321 | ₩4,454 | ₩4,301 | ₩4,441 | +2.79% | 243.7만 |
|---|
| 2026.08.03 | ₩4,133 | ₩4,254 | ₩4,026 | ₩4,240 | +2.59% | 379.7만 |
|---|
| 2026.07.31 | ₩4,361 | ₩4,389 | ₩4,147 | ₩4,147 | -4.91% | 350.2만 |
|---|
| 2026.07.30 | ₩4,254 | ₩4,401 | ₩4,220 | ₩4,388 | +3.14% | 175.7만 |
|---|
| 2026.07.29 | ₩4,294 | ₩4,481 | ₩4,214 | ₩4,240 | -1.25% | 136.4만 |
|---|
| 2026.07.28 | ₩4,361 | ₩4,380 | ₩4,187 | ₩4,307 | -1.23% | 200.8만 |
|---|
| 2026.07.27 | ₩4,347 | ₩4,588 | ₩4,347 | ₩4,347 | 0.00% | 250.1만 |
|---|
| 2026.07.24 | ₩4,468 | ₩4,521 | ₩4,281 | ₩4,334 | -2.99% | 152만 |
|---|
| 2026.07.23 | ₩4,428 | ₩4,555 | ₩4,381 | ₩4,454 | +0.60% | 138.1만 |
|---|
| 2026.07.22 | ₩4,548 | ₩4,602 | ₩4,448 | ₩4,454 | -2.06% | 231.3만 |
|---|
| 2026.07.21 | ₩4,682 | ₩4,742 | ₩4,535 | ₩4,575 | -2.29% | 596만 |
|---|
| 2026.07.20 | ₩4,883 | ₩4,996 | ₩4,689 | ₩4,709 | -3.56% | 553.6만 |
|---|
| 2026.07.17 | ₩4,883 | ₩4,936 | ₩4,709 | ₩4,842 | -0.82% | 366.7만 |
|---|
| 2026.07.16 | ₩4,869 | ₩4,976 | ₩4,715 | ₩4,903 | +0.69% | 478.2만 |
|---|
| 2026.07.15 | ₩4,869 | ₩4,956 | ₩4,722 | ₩4,923 | +1.10% | 514.6만 |
|---|
| 2026.07.14 | ₩4,949 | ₩5,097 | ₩4,869 | ₩4,896 | -1.08% | 461.3만 |
|---|
| 2026.07.13 | ₩4,936 | ₩5,076 | ₩4,856 | ₩4,949 | +0.27% | 331.4만 |
|---|
| 2026.07.10 | ₩5,351 | ₩5,377 | ₩4,842 | ₩5,030 | -6.00% | 299.2만 |
|---|
| 2026.07.09 | ₩5,097 | ₩5,297 | ₩5,043 | ₩5,291 | +3.81% | 216.5만 |
|---|
| 2026.07.08 | ₩5,043 | ₩5,184 | ₩4,883 | ₩5,123 | +1.59% | 316.6만 |
|---|
| 2026.07.07 | ₩5,163 | ₩5,204 | ₩4,929 | ₩5,137 | -0.52% | 319.5만 |
|---|
| 2026.07.06 | ₩5,030 | ₩5,197 | ₩4,949 | ₩5,097 | +1.33% | 320만 |
|---|
| 2026.07.02 | ₩4,883 | ₩5,217 | ₩4,816 | ₩5,110 | +4.66% | 512.3만 |
|---|
| 2026.07.01 | ₩5,030 | ₩5,110 | ₩4,782 | ₩4,816 | -4.26% | 645.2만 |
|---|
| 2026.06.30 | ₩5,016 | ₩5,204 | ₩4,870 | ₩5,016 | 0.00% | 592.6만 |
|---|
| 2026.06.29 | ₩4,535 | ₩5,097 | ₩4,495 | ₩5,003 | +10.32% | 697만 |
|---|
| 2026.06.26 | ₩4,374 | ₩4,655 | ₩4,321 | ₩4,548 | +3.98% | 2889.5만 |
|---|
| 2026.06.25 | ₩4,401 | ₩4,535 | ₩4,334 | ₩4,374 | -0.61% | 292.2만 |
|---|
| 2026.06.24 | ₩4,227 | ₩4,548 | ₩4,187 | ₩4,441 | +5.06% | 515.7만 |
|---|
| 2026.06.23 | ₩4,067 | ₩4,307 | ₩4,026 | ₩4,214 | +3.62% | 355.4만 |
|---|
| 2026.06.22 | ₩3,986 | ₩4,117 | ₩3,946 | ₩4,067 | +2.01% | 378만 |
|---|
| 2026.06.18 | ₩4,040 | ₩4,107 | ₩3,866 | ₩3,946 | -2.32% | 973.2만 |
|---|
| 2026.06.17 | ₩3,946 | ₩4,147 | ₩3,893 | ₩3,960 | +0.34% | 552만 |
|---|
| 2026.06.16 | ₩4,053 | ₩4,080 | ₩3,832 | ₩3,919 | -3.30% | 1057.4만 |
|---|
| 2026.06.15 | ₩4,080 | ₩4,187 | ₩3,986 | ₩4,067 | -0.33% | 292.1만 |
|---|
| 2026.06.12 | ₩3,986 | ₩4,073 | ₩3,960 | ₩4,026 | +1.01% | 205만 |
|---|
| 2026.06.11 | ₩3,919 | ₩4,026 | ₩3,832 | ₩3,986 | +1.71% | 227.2만 |
|---|
| 2026.06.10 | ₩3,973 | ₩4,033 | ₩3,859 | ₩3,893 | -2.02% | 201.6만 |
|---|
| 2026.06.09 | ₩4,000 | ₩4,040 | ₩3,766 | ₩3,986 | -0.33% | 459.6만 |
|---|
| 2026.06.08 | ₩4,080 | ₩4,080 | ₩3,866 | ₩3,933 | -3.61% | 364.3만 |
|---|
| 2026.06.05 | ₩4,267 | ₩4,267 | ₩3,986 | ₩4,013 | -5.96% | 341.9만 |
|---|
| 2026.06.04 | ₩4,321 | ₩4,408 | ₩4,220 | ₩4,254 | -1.55% | 324만 |
|---|
| 2026.06.03 | ₩4,307 | ₩4,422 | ₩4,234 | ₩4,307 | 0.00% | 354.3만 |
|---|
| 2026.06.02 | ₩4,548 | ₩4,561 | ₩4,200 | ₩4,227 | -7.06% | 492.8만 |
|---|
| 2026.06.01 | ₩4,776 | ₩4,816 | ₩4,515 | ₩4,615 | -3.36% | 670.8만 |
|---|
| 2026.05.29 | ₩4,963 | ₩4,963 | ₩4,735 | ₩4,816 | -2.96% | 262.6만 |
|---|
| 2026.05.28 | ₩5,143 | ₩5,190 | ₩4,949 | ₩4,963 | -3.51% | 234.5만 |
|---|
| 2026.05.27 | ₩4,949 | ₩5,210 | ₩4,949 | ₩5,097 | +2.97% | 476.1만 |
|---|
| 2026.05.26 | ₩5,016 | ₩5,056 | ₩4,776 | ₩4,936 | -1.60% | 254.1만 |
|---|
| 2026.05.22 | ₩5,016 | ₩5,150 | ₩4,996 | ₩5,030 | +0.27% | 204.7만 |
|---|
| 2026.05.21 | ₩4,936 | ₩5,083 | ₩4,862 | ₩5,030 | +1.90% | 159.7만 |
|---|
| 2026.05.20 | ₩4,936 | ₩5,050 | ₩4,822 | ₩4,976 | +0.81% | 234.9만 |
|---|
| 2026.05.19 | ₩4,735 | ₩4,909 | ₩4,582 | ₩4,869 | +2.82% | 675.5만 |
|---|
| 2026.05.18 | ₩4,816 | ₩4,842 | ₩4,615 | ₩4,682 | -2.78% | 312.5만 |
|---|
| 2026.05.15 | ₩4,976 | ₩4,990 | ₩4,789 | ₩4,829 | -2.96% | 392.4만 |
|---|
| 2026.05.14 | ₩5,083 | ₩5,097 | ₩4,949 | ₩5,056 | -0.53% | 246만 |
|---|
| 2026.05.13 | ₩5,150 | ₩5,170 | ₩4,963 | ₩5,070 | -1.56% | 301.9만 |
|---|
| 2026.05.12 | ₩5,177 | ₩5,291 | ₩5,083 | ₩5,190 | +0.26% | 174.5만 |
|---|
| 2026.05.11 | ₩5,217 | ₩5,511 | ₩5,097 | ₩5,163 | -1.03% | 364.8만 |
|---|
| 2026.05.08 | ₩5,404 | ₩5,658 | ₩5,157 | ₩5,324 | -1.49% | 505.8만 |
|---|
| 2026.05.07 | ₩5,525 | ₩5,525 | ₩5,177 | ₩5,351 | -3.15% | 309.7만 |
|---|
| 2026.05.06 | ₩5,511 | ₩5,625 | ₩5,391 | ₩5,525 | +0.24% | 262.8만 |
|---|
| 2026.05.05 | ₩5,618 | ₩5,692 | ₩5,404 | ₩5,458 | -2.86% | 239.6만 |
|---|
| 2026.05.04 | ₩5,551 | ₩5,806 | ₩5,525 | ₩5,592 | +0.72% | 260.7만 |
|---|
| 2026.05.01 | ₩5,645 | ₩5,859 | ₩5,525 | ₩5,592 | -0.95% | 288.5만 |
|---|
| 2026.04.30 | ₩5,471 | ₩5,685 | ₩5,337 | ₩5,645 | +3.18% | 434.1만 |
|---|
| 2026.04.29 | ₩5,471 | ₩5,538 | ₩5,351 | ₩5,418 | -0.98% | 218.9만 |
|---|
| 2026.04.28 | ₩5,685 | ₩5,752 | ₩5,484 | ₩5,511 | -3.06% | 357.1만 |
|---|
| 2026.04.27 | ₩5,859 | ₩5,966 | ₩5,685 | ₩5,739 | -2.05% | 249.3만 |
|---|
| 2026.04.24 | ₩6,020 | ₩6,193 | ₩5,779 | ₩5,886 | -2.22% | 242.3만 |
|---|
| 2026.04.23 | ₩6,153 | ₩6,220 | ₩5,926 | ₩5,953 | -3.26% | 336.1만 |
|---|
| 2026.04.22 | ₩6,448 | ₩6,608 | ₩6,100 | ₩6,167 | -4.36% | 300.4만 |
|---|
| 2026.04.21 | ₩6,541 | ₩6,675 | ₩6,327 | ₩6,367 | -2.66% | 391.6만 |
|---|
| 2026.04.20 | ₩6,407 | ₩6,782 | ₩6,327 | ₩6,541 | +2.09% | 321.1만 |
|---|
| 2026.04.17 | ₩6,729 | ₩6,795 | ₩6,421 | ₩6,448 | -4.17% | 493.9만 |
|---|
| 2026.04.16 | ₩6,127 | ₩6,789 | ₩6,093 | ₩6,541 | +6.77% | 567.8만 |
|---|
| 2026.04.15 | ₩6,120 | ₩6,234 | ₩5,872 | ₩6,100 | -0.33% | 473.2만 |
|---|
| 2026.04.14 | ₩5,886 | ₩6,127 | ₩5,752 | ₩6,073 | +3.18% | 715.8만 |
|---|
| 2026.04.13 | ₩5,859 | ₩5,939 | ₩5,752 | ₩5,872 | +0.23% | 629.2만 |
|---|
| 2026.04.10 | ₩5,658 | ₩5,966 | ₩5,632 | ₩5,872 | +3.78% | 319.9만 |
|---|
| 2026.04.09 | ₩5,685 | ₩5,765 | ₩5,565 | ₩5,672 | -0.24% | 395.8만 |
|---|
| 2026.04.08 | ₩5,939 | ₩6,020 | ₩5,585 | ₩5,685 | -4.28% | 631.8만 |
|---|
| 2026.04.07 | ₩5,779 | ₩5,832 | ₩5,545 | ₩5,752 | -0.46% | 626.7만 |
|---|
| 2026.04.06 | ₩6,086 | ₩6,153 | ₩5,792 | ₩5,886 | -3.30% | 372.3만 |
|---|
| 2026.04.02 | ₩5,846 | ₩6,120 | ₩5,739 | ₩6,100 | +4.35% | 471.8만 |
|---|
| 2026.04.01 | ₩6,300 | ₩6,515 | ₩6,086 | ₩6,100 | -3.18% | 502.9만 |
|---|
| 2026.03.31 | ₩6,020 | ₩6,354 | ₩6,020 | ₩6,287 | +4.44% | 381.4만 |
|---|
| 2026.03.30 | ₩6,006 | ₩6,033 | ₩5,685 | ₩5,899 | -1.78% | 404.4만 |
|---|
| 2026.03.27 | ₩5,886 | ₩6,421 | ₩5,839 | ₩6,046 | +2.73% | 753.8만 |
|---|
| 2026.03.26 | ₩5,551 | ₩5,919 | ₩5,498 | ₩5,913 | +6.51% | 802.7만 |
|---|
| 2026.03.25 | ₩5,819 | ₩5,979 | ₩5,458 | ₩5,645 | -2.99% | 611.2만 |
|---|
| 2026.03.24 | ₩5,846 | ₩5,913 | ₩5,555 | ₩5,672 | -2.97% | 556.8만 |
|---|
| 2026.03.23 | ₩5,993 | ₩6,160 | ₩5,806 | ₩5,966 | -0.45% | 449.5만 |
|---|
| 2026.03.20 | ₩6,180 | ₩6,381 | ₩5,886 | ₩5,953 | -3.68% | 890.6만 |
|---|
| 2026.03.19 | ₩6,033 | ₩6,889 | ₩5,899 | ₩6,394 | +5.99% | 1343.4만 |
|---|
| 2026.03.18 | ₩7,043 | ₩7,103 | ₩5,832 | ₩5,886 | -16.43% | 4072만 |
|---|
| 2026.03.17 | ₩9,257 | ₩9,270 | ₩7,223 | ₩7,290 | -21.24% | 1999.9만 |
|---|
| 2026.03.16 | ₩9,257 | ₩10,982 | ₩8,080 | ₩9,029 | -2.46% | 1.2억 |
|---|
| 2026.03.13 | ₩6,555 | ₩6,663 | ₩6,160 | ₩6,260 | -4.49% | 286.5만 |
|---|
| 2026.03.12 | ₩6,394 | ₩6,555 | ₩6,220 | ₩6,515 | +1.88% | 714.4만 |
|---|
| 2026.03.11 | ₩6,528 | ₩6,688 | ₩6,367 | ₩6,528 | 0.00% | 149.5만 |
|---|
| 2026.03.10 | ₩6,729 | ₩6,836 | ₩6,441 | ₩6,528 | -2.98% | 217.4만 |
|---|
| 2026.03.09 | ₩6,167 | ₩6,755 | ₩6,100 | ₩6,729 | +9.11% | 231.8만 |
|---|
| 2026.03.06 | ₩6,207 | ₩6,354 | ₩6,113 | ₩6,260 | +0.86% | 302.3만 |
|---|
| 2026.03.05 | ₩6,702 | ₩6,702 | ₩6,247 | ₩6,381 | -4.79% | 245.2만 |
|---|
| 2026.03.04 | ₩6,686 | ₩6,849 | ₩6,448 | ₩6,782 | +1.44% | 295.9만 |
|---|
| 2026.03.03 | ₩6,996 | ₩6,996 | ₩6,421 | ₩6,434 | -8.03% | 261.2만 |
|---|
| 2026.03.02 | ₩6,943 | ₩7,357 | ₩6,914 | ₩7,143 | +2.89% | 206.6만 |
|---|
| 2026.02.27 | ₩7,143 | ₩7,277 | ₩7,070 | ₩7,183 | +0.56% | 288.3만 |
|---|
| 2026.02.26 | ₩7,665 | ₩7,678 | ₩7,116 | ₩7,330 | -4.36% | 220.6만 |
|---|
| 2026.02.25 | ₩7,330 | ₩8,160 | ₩7,325 | ₩7,732 | +5.47% | 318.4만 |
|---|
| 2026.02.24 | ₩7,438 | ₩7,678 | ₩7,277 | ₩7,277 | -2.16% | 189.1만 |
|---|
| 2026.02.23 | ₩7,237 | ₩7,571 | ₩7,223 | ₩7,464 | +3.14% | 185.4만 |
|---|
| 2026.02.20 | ₩7,143 | ₩7,431 | ₩7,130 | ₩7,264 | +1.69% | 190.7만 |
|---|
| 2026.02.19 | ₩7,183 | ₩7,504 | ₩6,996 | ₩7,317 | +1.86% | 174.7만 |
|---|
| 2026.02.18 | ₩7,050 | ₩7,257 | ₩6,943 | ₩7,237 | +2.66% | 391.6만 |
|---|
| 2026.02.17 | ₩7,063 | ₩7,230 | ₩6,729 | ₩7,050 | -0.19% | 324.5만 |
|---|
| 2026.02.13 | ₩7,290 | ₩7,558 | ₩7,090 | ₩7,116 | -2.39% | 367만 |
|---|
| 2026.02.12 | ₩7,411 | ₩7,435 | ₩7,157 | ₩7,264 | -1.99% | 187.5만 |
|---|
| 2026.02.11 | ₩7,438 | ₩7,558 | ₩6,949 | ₩7,438 | 0.00% | 518만 |
|---|
| 2026.02.10 | ₩7,625 | ₩7,732 | ₩7,277 | ₩7,397 | -2.98% | 525.5만 |
|---|
| 2026.02.09 | ₩7,625 | ₩8,019 | ₩7,438 | ₩7,625 | 0.00% | 277.8만 |
|---|
| 2026.02.06 | ₩7,090 | ₩7,732 | ₩7,090 | ₩7,585 | +6.98% | 359.6만 |
|---|
| 2026.02.05 | ₩7,518 | ₩7,825 | ₩6,916 | ₩7,009 | -6.76% | 276.5만 |
|---|
| 2026.02.04 | ₩8,280 | ₩8,494 | ₩7,337 | ₩7,585 | -8.40% | 465만 |
|---|
| 2026.02.03 | ₩8,187 | ₩8,253 | ₩7,785 | ₩8,120 | -0.82% | 266.1만 |
|---|
| 2026.02.02 | ₩7,451 | ₩8,187 | ₩7,451 | ₩8,146 | +9.34% | 432.8만 |
|---|
| 2026.01.30 | ₩7,611 | ₩7,866 | ₩7,190 | ₩7,611 | 0.00% | 208.3만 |
|---|
| 2026.01.29 | ₩7,866 | ₩8,213 | ₩7,558 | ₩7,678 | -2.38% | 180.1만 |
|---|
| 2026.01.28 | ₩7,906 | ₩8,167 | ₩7,491 | ₩7,892 | -0.17% | 393.8만 |
|---|
| 2026.01.27 | ₩7,090 | ₩7,979 | ₩7,090 | ₩7,932 | +11.89% | 529.2만 |
|---|
| 2026.01.26 | ₩7,357 | ₩7,438 | ₩7,036 | ₩7,143 | -2.91% | 231.2만 |
|---|
| 2026.01.23 | ₩7,611 | ₩7,625 | ₩7,223 | ₩7,411 | -2.64% | 302.5만 |
|---|
| 2026.01.22 | ₩7,170 | ₩8,227 | ₩7,116 | ₩7,652 | +6.72% | 580.1만 |
|---|
| 2026.01.21 | ₩7,063 | ₩7,244 | ₩6,742 | ₩7,076 | +0.19% | 237.1만 |
|---|
| 2026.01.20 | ₩7,304 | ₩7,504 | ₩6,822 | ₩7,183 | -1.65% | 489.8만 |
|---|
| 2026.01.16 | ₩5,685 | ₩7,625 | ₩5,685 | ₩7,210 | +26.82% | 1340.3만 |
|---|
| 2026.01.15 | ₩5,765 | ₩5,846 | ₩5,484 | ₩5,685 | -1.39% | 185.3만 |
|---|
| 2026.01.14 | ₩5,565 | ₩5,872 | ₩5,478 | ₩5,752 | +3.37% | 400.2만 |
|---|
| 2026.01.13 | ₩5,792 | ₩5,846 | ₩5,471 | ₩5,471 | -5.54% | 161.3만 |
|---|
| 2026.01.12 | ₩5,792 | ₩5,886 | ₩5,518 | ₩5,806 | +0.23% | 189.9만 |
|---|
| 2026.01.09 | ₩5,752 | ₩5,926 | ₩5,672 | ₩5,819 | +1.16% | 202.2만 |
|---|
| 2026.01.08 | ₩5,792 | ₩5,913 | ₩5,525 | ₩5,699 | -1.62% | 208.6만 |
|---|
| 2026.01.07 | ₩5,551 | ₩6,020 | ₩5,511 | ₩5,752 | +3.61% | 212.2만 |
|---|
| 2026.01.06 | ₩5,511 | ₩5,592 | ₩5,377 | ₩5,538 | +0.49% | 151.3만 |
|---|
| 2026.01.05 | ₩5,765 | ₩5,779 | ₩5,325 | ₩5,511 | -4.41% | 193.2만 |
|---|
| 2026.01.02 | ₩5,712 | ₩6,234 | ₩5,632 | ₩5,685 | -0.47% | 281.1만 |
|---|
| 2025.12.31 | ₩5,592 | ₩5,752 | ₩5,565 | ₩5,699 | +1.91% | 115.7만 |
|---|
| 2025.12.30 | ₩5,632 | ₩5,645 | ₩5,444 | ₩5,565 | -1.19% | 126.3만 |
|---|
| 2025.12.29 | ₩5,765 | ₩5,886 | ₩5,592 | ₩5,605 | -2.78% | 174.6만 |
|---|
| 2025.12.26 | ₩5,926 | ₩5,993 | ₩5,705 | ₩5,872 | -0.90% | 139.5만 |
|---|
| 2025.12.24 | ₩5,605 | ₩5,959 | ₩5,511 | ₩5,886 | +5.01% | 145.8만 |
|---|
| 2025.12.23 | ₩5,458 | ₩5,765 | ₩5,377 | ₩5,618 | +2.94% | 211.4만 |
|---|
| 2025.12.22 | ₩5,351 | ₩5,618 | ₩5,204 | ₩5,511 | +3.00% | 249.1만 |
|---|
| 2025.12.19 | ₩5,217 | ₩5,618 | ₩5,200 | ₩5,351 | +2.56% | 1257.9만 |
|---|
| 2025.12.18 | ₩5,458 | ₩5,618 | ₩5,157 | ₩5,190 | -4.90% | 926.1만 |
|---|
| 2025.12.17 | ₩5,739 | ₩5,846 | ₩5,324 | ₩5,498 | -4.20% | 396.3만 |
|---|
| 2025.12.16 | ₩5,418 | ₩5,685 | ₩5,364 | ₩5,685 | +4.94% | 261.3만 |
|---|
| 2025.12.15 | ₩5,645 | ₩5,681 | ₩5,438 | ₩5,525 | -2.13% | 313.4만 |
|---|
| 2025.12.12 | ₩5,431 | ₩5,632 | ₩5,325 | ₩5,605 | +3.20% | 171.7만 |
|---|
| 2025.12.11 | ₩5,217 | ₩5,518 | ₩5,190 | ₩5,431 | +4.10% | 139.1만 |
|---|
| 2025.12.10 | ₩5,204 | ₩5,264 | ₩5,056 | ₩5,217 | +0.26% | 112.9만 |
|---|
| 2025.12.09 | ₩5,177 | ₩5,359 | ₩5,163 | ₩5,204 | +0.52% | 100.7만 |
|---|
| 2025.12.08 | ₩5,364 | ₩5,431 | ₩5,170 | ₩5,177 | -3.49% | 114.6만 |
|---|
| 2025.12.05 | ₩5,458 | ₩5,464 | ₩5,244 | ₩5,284 | -3.19% | 93만 |
|---|
| 2025.12.04 | ₩5,297 | ₩5,617 | ₩5,270 | ₩5,458 | +3.03% | 184.5만 |
|---|
| 2025.12.03 | ₩5,097 | ₩5,371 | ₩4,889 | ₩5,351 | +4.99% | 219.6만 |
|---|
| 2025.12.02 | ₩5,672 | ₩5,725 | ₩5,031 | ₩5,097 | -10.14% | 285.5만 |
|---|
| 2025.12.01 | ₩5,605 | ₩5,759 | ₩5,419 | ₩5,739 | +2.39% | 288.7만 |
|---|
| 2025.11.28 | ₩5,645 | ₩5,785 | ₩5,586 | ₩5,725 | +1.42% | 69.4만 |
|---|
| 2025.11.26 | ₩5,618 | ₩5,685 | ₩5,444 | ₩5,645 | +0.48% | 174.6만 |
|---|
| 2025.11.25 | ₩5,284 | ₩5,565 | ₩5,257 | ₩5,551 | +5.06% | 165.5만 |
|---|
| 2025.11.24 | ₩5,204 | ₩5,685 | ₩5,204 | ₩5,311 | +2.06% | 265.8만 |
|---|
| 2025.11.21 | ₩5,030 | ₩5,270 | ₩4,983 | ₩5,190 | +3.19% | 178.4만 |
|---|
| 2025.11.20 | ₩4,936 | ₩5,270 | ₩4,936 | ₩5,043 | +2.17% | 186.5만 |
|---|
| 2025.11.19 | ₩4,869 | ₩4,990 | ₩4,809 | ₩4,856 | -0.27% | 166.5만 |
|---|
| 2025.11.18 | ₩4,602 | ₩4,936 | ₩4,575 | ₩4,896 | +6.40% | 335.4만 |
|---|
| 2025.11.17 | ₩5,056 | ₩5,257 | ₩4,695 | ₩4,749 | -6.08% | 515.7만 |
|---|
| 2025.11.14 | ₩4,909 | ₩5,364 | ₩4,896 | ₩5,190 | +5.72% | 367만 |
|---|
| 2025.11.13 | ₩5,418 | ₩5,471 | ₩5,056 | ₩5,163 | -4.69% | 386.9만 |
|---|
| 2025.11.12 | ₩5,632 | ₩5,946 | ₩5,404 | ₩5,658 | +0.48% | 445.5만 |
|---|
| 2025.11.11 | ₩5,605 | ₩5,672 | ₩5,431 | ₩5,484 | -2.15% | 254.1만 |
|---|
| 2025.11.10 | ₩5,070 | ₩5,605 | ₩5,016 | ₩5,605 | +10.55% | 468만 |
|---|
| 2025.11.07 | ₩5,083 | ₩5,190 | ₩4,481 | ₩4,842 | -4.74% | 777.4만 |
|---|
| 2025.11.06 | ₩5,765 | ₩6,180 | ₩5,578 | ₩5,605 | -2.78% | 589.4만 |
|---|
| 2025.11.05 | ₩5,551 | ₩5,959 | ₩5,377 | ₩5,632 | +1.45% | 482.7만 |
|---|
| 2025.11.04 | ₩5,157 | ₩5,592 | ₩4,963 | ₩5,471 | +6.10% | 472.6만 |
|---|
| 2025.11.03 | ₩4,762 | ₩5,565 | ₩4,682 | ₩5,257 | +10.39% | 1062.1만 |
|---|
| 2025.10.31 | ₩4,521 | ₩4,802 | ₩4,495 | ₩4,776 | +5.62% | 276.6만 |
|---|
| 2025.10.30 | ₩4,347 | ₩4,495 | ₩4,307 | ₩4,454 | +2.46% | 171.9만 |
|---|
| 2025.10.29 | ₩4,468 | ₩4,536 | ₩4,314 | ₩4,361 | -2.40% | 146.1만 |
|---|
| 2025.10.28 | ₩4,468 | ₩4,682 | ₩4,414 | ₩4,441 | -0.60% | 143만 |
|---|
| 2025.10.27 | ₩4,428 | ₩4,615 | ₩4,408 | ₩4,495 | +1.51% | 161.7만 |
|---|
| 2025.10.24 | ₩4,481 | ₩4,537 | ₩4,347 | ₩4,361 | -2.69% | 173.9만 |
|---|
| 2025.10.23 | ₩4,588 | ₩4,722 | ₩4,294 | ₩4,414 | -3.79% | 246.8만 |
|---|
| 2025.10.22 | ₩4,816 | ₩4,842 | ₩4,347 | ₩4,535 | -5.83% | 378.5만 |
|---|
| 2025.10.21 | ₩5,217 | ₩5,230 | ₩4,776 | ₩4,836 | -7.31% | 249.4만 |
|---|
| 2025.10.20 | ₩4,287 | ₩5,070 | ₩4,281 | ₩5,003 | +16.69% | 613.9만 |
|---|
| 2025.10.17 | ₩4,388 | ₩4,394 | ₩4,240 | ₩4,281 | -2.44% | 117.9만 |
|---|
| 2025.10.16 | ₩4,561 | ₩4,655 | ₩4,347 | ₩4,388 | -3.81% | 184.1만 |
|---|
| 2025.10.15 | ₩4,628 | ₩4,635 | ₩4,428 | ₩4,561 | -1.45% | 213.9만 |
|---|
| 2025.10.14 | ₩4,481 | ₩4,695 | ₩4,294 | ₩4,575 | +2.09% | 391.5만 |
|---|
| 2025.10.13 | ₩4,596 | ₩4,602 | ₩4,414 | ₩4,548 | -1.05% | 171.1만 |
|---|
| 2025.10.10 | ₩4,669 | ₩4,669 | ₩4,093 | ₩4,495 | -3.72% | 632.8만 |
|---|