시장 데이터를 불러오는 중
전체 종목
시티우스 파마슈티컬스 과거 주가
Citius Pharmaceuticals, Inc. - Common Stock · CTXR · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Citius Pharmaceuticals, Inc. - Common Stock · CTXR · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩655 | ₩681 | ₩641 | ₩667 | +1.84% | 14.4만 |
| 2026.10.08 | ₩655 | ₩696 | ₩641 | ₩653 | -0.20% | 13.2만 |
| 2026.10.07 | ₩653 | ₩681 | ₩652 | ₩669 | +2.45% | 16.2만 |
| 2026.10.06 | ₩695 | ₩703 | ₩641 | ₩643 | -7.50% | 41.9만 |
| 2026.10.05 | ₩697 | ₩721 | ₩695 | ₩695 | -0.38% | 13.3만 |
| 2026.10.02 | ₩712 | ₩733 | ₩701 | ₩711 | -0.19% | 8.1만 |
| 2026.10.01 | ₩729 | ₩759 | ₩708 | ₩721 | -1.10% | 15.5만 |
| 2026.09.30 | ₩748 | ₩760 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩709 |
| -5.18% |
| 12.7만 |
| 2026.09.29 | ₩735 | ₩748 | ₩735 | ₩741 | +0.91% | 15만 |
|---|
| 2026.09.28 | ₩762 | ₩788 | ₩703 | ₩733 | -3.68% | 28만 |
|---|
| 2026.09.25 | ₩762 | ₩796 | ₩758 | ₩774 | +1.58% | 6.5만 |
|---|
| 2026.09.24 | ₩762 | ₩782 | ₩748 | ₩762 | 0.00% | 15.4만 |
|---|
| 2026.09.23 | ₩807 | ₩815 | ₩760 | ₩760 | -5.79% | 22.3만 |
|---|
| 2026.09.22 | ₩762 | ₩811 | ₩762 | ₩799 | +4.91% | 21.5만 |
|---|
| 2026.09.21 | ₩784 | ₩804 | ₩764 | ₩771 | -1.70% | 15.5만 |
|---|
| 2026.09.18 | ₩802 | ₩807 | ₩779 | ₩802 | 0.00% | 28만 |
|---|
| 2026.09.17 | ₩763 | ₩802 | ₩763 | ₩786 | +2.98% | 24.5만 |
|---|
| 2026.09.16 | ₩748 | ₩768 | ₩748 | ₩748 | 0.00% | 13.9만 |
|---|
| 2026.09.15 | ₩775 | ₩782 | ₩748 | ₩748 | -3.45% | 12.9만 |
|---|
| 2026.09.14 | ₩775 | ₩788 | ₩762 | ₩766 | -1.21% | 20.9만 |
|---|
| 2026.09.11 | ₩783 | ₩795 | ₩776 | ₩776 | -0.85% | 15.4만 |
|---|
| 2026.09.10 | ₩802 | ₩815 | ₩776 | ₩782 | -2.50% | 16.5만 |
|---|
| 2026.09.09 | ₩803 | ₩815 | ₩776 | ₩778 | -3.16% | 7.7만 |
|---|
| 2026.09.08 | ₩776 | ₩824 | ₩775 | ₩803 | +3.44% | 31.1만 |
|---|
| 2026.09.04 | ₩804 | ₩815 | ₩775 | ₩786 | -2.33% | 30만 |
|---|
| 2026.09.03 | ₩782 | ₩820 | ₩782 | ₩804 | +2.91% | 25.1만 |
|---|
| 2026.09.02 | ₩752 | ₩788 | ₩752 | ₩775 | +3.02% | 22.2만 |
|---|
| 2026.09.01 | ₩775 | ₩788 | ₩760 | ₩760 | -1.90% | 22.6만 |
|---|
| 2026.08.31 | ₩775 | ₩792 | ₩762 | ₩775 | 0.00% | 28.1만 |
|---|
| 2026.08.28 | ₩827 | ₩842 | ₩788 | ₩804 | -2.75% | 36.2만 |
|---|
| 2026.08.27 | ₩771 | ₩868 | ₩771 | ₩840 | +9.01% | 82.5만 |
|---|
| 2026.08.26 | ₩796 | ₩815 | ₩762 | ₩771 | -3.19% | 44.3만 |
|---|
| 2026.08.25 | ₩772 | ₩895 | ₩772 | ₩807 | +4.50% | 216만 |
|---|
| 2026.08.24 | ₩815 | ₩815 | ₩762 | ₩768 | -5.74% | 39.3만 |
|---|
| 2026.08.21 | ₩808 | ₩819 | ₩802 | ₩802 | -0.83% | 15.9만 |
|---|
| 2026.08.20 | ₩851 | ₩859 | ₩763 | ₩802 | -5.81% | 58.9만 |
|---|
| 2026.08.19 | ₩775 | ₩879 | ₩752 | ₩852 | +10.00% | 220.1만 |
|---|
| 2026.08.18 | ₩745 | ₩774 | ₩736 | ₩764 | +2.51% | 44.6만 |
|---|
| 2026.08.17 | ₩831 | ₩842 | ₩733 | ₩751 | -9.65% | 243.4만 |
|---|
| 2026.08.14 | ₩1,002 | ₩1,055 | ₩973 | ₩1,010 | +0.80% | 68.9만 |
|---|
| 2026.08.13 | ₩1,027 | ₩1,042 | ₩950 | ₩981 | -4.55% | 43.6만 |
|---|
| 2026.08.12 | ₩989 | ₩1,035 | ₩900 | ₩1,022 | +3.38% | 70.1만 |
|---|
| 2026.08.11 | ₩902 | ₩983 | ₩902 | ₩962 | +6.67% | 36.3만 |
|---|
| 2026.08.10 | ₩916 | ₩949 | ₩894 | ₩904 | -1.31% | 31.5만 |
|---|
| 2026.08.07 | ₩882 | ₩931 | ₩858 | ₩911 | +3.33% | 44.3만 |
|---|
| 2026.08.06 | ₩989 | ₩989 | ₩802 | ₩858 | -13.24% | 144.4만 |
|---|
| 2026.08.05 | ₩862 | ₩1,112 | ₩859 | ₩1,043 | +21.09% | 517.7만 |
|---|
| 2026.08.04 | ₩806 | ₩842 | ₩802 | ₩832 | +3.32% | 28.2만 |
|---|
| 2026.08.03 | ₩790 | ₩842 | ₩780 | ₩796 | +0.85% | 31.9만 |
|---|
| 2026.07.31 | ₩828 | ₩835 | ₩749 | ₩762 | -8.06% | 24.9만 |
|---|
| 2026.07.30 | ₩752 | ₩908 | ₩745 | ₩844 | +12.26% | 180.5만 |
|---|
| 2026.07.29 | ₩667 | ₩798 | ₩667 | ₩760 | +14.03% | 110.3만 |
|---|
| 2026.07.28 | ₩673 | ₩688 | ₩648 | ₩665 | -1.19% | 31.2만 |
|---|
| 2026.07.27 | ₩668 | ₩721 | ₩655 | ₩691 | +3.40% | 17.8만 |
|---|
| 2026.07.24 | ₩716 | ₩716 | ₩671 | ₩695 | -2.99% | 17.7만 |
|---|
| 2026.07.23 | ₩774 | ₩774 | ₩709 | ₩709 | -8.29% | 31.7만 |
|---|
| 2026.07.22 | ₩737 | ₩802 | ₩735 | ₩751 | +1.81% | 67.8만 |
|---|
| 2026.07.21 | ₩659 | ₩778 | ₩659 | ₩729 | +10.75% | 190.6만 |
|---|
| 2026.07.20 | ₩684 | ₩684 | ₩627 | ₩643 | -6.05% | 31.2만 |
|---|
| 2026.07.17 | ₩681 | ₩687 | ₩655 | ₩663 | -2.75% | 28.7만 |
|---|
| 2026.07.16 | ₩701 | ₩711 | ₩681 | ₩683 | -2.67% | 21만 |
|---|
| 2026.07.15 | ₩700 | ₩735 | ₩695 | ₩709 | +1.34% | 11.8만 |
|---|
| 2026.07.14 | ₩721 | ₩743 | ₩711 | ₩711 | -1.48% | 18만 |
|---|
| 2026.07.13 | ₩775 | ₩775 | ₩721 | ₩721 | -6.90% | 25.8만 |
|---|
| 2026.07.10 | ₩749 | ₩815 | ₩749 | ₩779 | +3.92% | 7.2만 |
|---|
| 2026.07.09 | ₩759 | ₩782 | ₩735 | ₩749 | -1.23% | 19.7만 |
|---|
| 2026.07.08 | ₩795 | ₩802 | ₩736 | ₩744 | -6.39% | 27.3만 |
|---|
| 2026.07.07 | ₩826 | ₩828 | ₩755 | ₩780 | -5.50% | 16.9만 |
|---|
| 2026.07.06 | ₩768 | ₩815 | ₩768 | ₩812 | +5.74% | 10.5만 |
|---|
| 2026.07.02 | ₩826 | ₩842 | ₩768 | ₩768 | -6.96% | 20.7만 |
|---|
| 2026.07.01 | ₩775 | ₩836 | ₩775 | ₩814 | +5.00% | 35.7만 |
|---|
| 2026.06.30 | ₩782 | ₩815 | ₩759 | ₩808 | +3.42% | 17.3만 |
|---|
| 2026.06.29 | ₩728 | ₩788 | ₩728 | ₩774 | +6.24% | 23.5만 |
|---|
| 2026.06.26 | ₩721 | ₩755 | ₩721 | ₩721 | 0.00% | 12.3만 |
|---|
| 2026.06.25 | ₩748 | ₩768 | ₩728 | ₩728 | -2.68% | 17.5만 |
|---|
| 2026.06.24 | ₩748 | ₩787 | ₩748 | ₩762 | +1.79% | 11.9만 |
|---|
| 2026.06.23 | ₩760 | ₩800 | ₩735 | ₩748 | -1.58% | 14.3만 |
|---|
| 2026.06.22 | ₩752 | ₩802 | ₩752 | ₩760 | +1.07% | 42.4만 |
|---|
| 2026.06.18 | ₩727 | ₩762 | ₩721 | ₩729 | +0.37% | 25.7만 |
|---|
| 2026.06.17 | ₩721 | ₩762 | ₩708 | ₩721 | 0.00% | 19.2만 |
|---|
| 2026.06.16 | ₩731 | ₩756 | ₩721 | ₩724 | -0.91% | 20.3만 |
|---|
| 2026.06.15 | ₩733 | ₩755 | ₩709 | ₩721 | -1.64% | 28.9만 |
|---|
| 2026.06.12 | ₩767 | ₩802 | ₩721 | ₩721 | -5.92% | 42만 |
|---|
| 2026.06.11 | ₩748 | ₩791 | ₩735 | ₩766 | +2.32% | 10.7만 |
|---|
| 2026.06.10 | ₩756 | ₩756 | ₩735 | ₩739 | -2.30% | 28.6만 |
|---|
| 2026.06.09 | ₩771 | ₩799 | ₩735 | ₩743 | -3.64% | 41.2만 |
|---|
| 2026.06.08 | ₩767 | ₩828 | ₩763 | ₩787 | +2.61% | 47.3만 |
|---|
| 2026.06.05 | ₩808 | ₩815 | ₩748 | ₩748 | -7.44% | 26.2만 |
|---|
| 2026.06.04 | ₩775 | ₩827 | ₩775 | ₩788 | +1.72% | 17.7만 |
|---|
| 2026.06.03 | ₩791 | ₩811 | ₩763 | ₩775 | -2.03% | 30.3만 |
|---|
| 2026.06.02 | ₩874 | ₩882 | ₩802 | ₩806 | -7.80% | 45만 |
|---|
| 2026.06.01 | ₩868 | ₩904 | ₩828 | ₩847 | -2.46% | 49.3만 |
|---|
| 2026.05.29 | ₩855 | ₩911 | ₩855 | ₩875 | +2.34% | 38만 |
|---|
| 2026.05.28 | ₩900 | ₩962 | ₩806 | ₩872 | -3.12% | 111.8만 |
|---|
| 2026.05.27 | ₩933 | ₩975 | ₩908 | ₩922 | -1.15% | 51.1만 |
|---|
| 2026.05.26 | ₩941 | ₩953 | ₩883 | ₩931 | -0.99% | 54.1만 |
|---|
| 2026.05.22 | ₩908 | ₩947 | ₩895 | ₩937 | +3.09% | 43.4만 |
|---|
| 2026.05.21 | ₩766 | ₩900 | ₩756 | ₩899 | +17.45% | 99.6만 |
|---|
| 2026.05.20 | ₩735 | ₩775 | ₩675 | ₩775 | +5.45% | 91.7만 |
|---|
| 2026.05.19 | ₩735 | ₩768 | ₩708 | ₩740 | +0.73% | 78.7만 |
|---|
| 2026.05.18 | ₩762 | ₩775 | ₩636 | ₩704 | -7.54% | 257.7만 |
|---|
| 2026.05.15 | ₩975 | ₩983 | ₩926 | ₩935 | -4.11% | 69.8만 |
|---|
| 2026.05.14 | ₩895 | ₩1,009 | ₩892 | ₩962 | +7.46% | 157.1만 |
|---|
| 2026.05.13 | ₩819 | ₩895 | ₩803 | ₩868 | +6.04% | 71.9만 |
|---|
| 2026.05.12 | ₩844 | ₩854 | ₩807 | ₩819 | -3.01% | 70.8만 |
|---|
| 2026.05.11 | ₩859 | ₩882 | ₩823 | ₩854 | -0.62% | 69.3만 |
|---|
| 2026.05.08 | ₩882 | ₩883 | ₩828 | ₩855 | -3.03% | 86.5만 |
|---|
| 2026.05.07 | ₩888 | ₩892 | ₩855 | ₩874 | -1.65% | 63.1만 |
|---|
| 2026.05.06 | ₩923 | ₩942 | ₩890 | ₩890 | -3.62% | 69.3만 |
|---|
| 2026.05.05 | ₩949 | ₩955 | ₩908 | ₩918 | -3.24% | 50.9만 |
|---|
| 2026.05.04 | ₩935 | ₩962 | ₩911 | ₩949 | +1.43% | 46.4만 |
|---|
| 2026.05.01 | ₩926 | ₩962 | ₩864 | ₩935 | +1.01% | 86.4만 |
|---|
| 2026.04.30 | ₩868 | ₩933 | ₩843 | ₩930 | +7.08% | 147.9만 |
|---|
| 2026.04.29 | ₩892 | ₩892 | ₩762 | ₩795 | -10.93% | 142.2만 |
|---|
| 2026.04.28 | ₩935 | ₩935 | ₩842 | ₩868 | -7.14% | 107.7만 |
|---|
| 2026.04.27 | ₩989 | ₩1,002 | ₩882 | ₩923 | -6.62% | 208.4만 |
|---|
| 2026.04.24 | ₩1,042 | ₩1,055 | ₩922 | ₩1,029 | -1.28% | 303.3만 |
|---|
| 2026.04.23 | ₩1,269 | ₩1,376 | ₩1,182 | ₩1,246 | -1.79% | 325.5만 |
|---|
| 2026.04.22 | ₩1,136 | ₩1,188 | ₩1,122 | ₩1,149 | +1.18% | 16.7만 |
|---|
| 2026.04.21 | ₩1,202 | ₩1,202 | ₩1,110 | ₩1,129 | -6.11% | 32.5만 |
|---|
| 2026.04.20 | ₩1,136 | ₩1,202 | ₩1,109 | ₩1,168 | +2.82% | 38.9만 |
|---|
| 2026.04.17 | ₩1,136 | ₩1,229 | ₩1,136 | ₩1,146 | +0.94% | 43.8만 |
|---|
| 2026.04.16 | ₩1,162 | ₩1,162 | ₩1,090 | ₩1,142 | -1.72% | 22.3만 |
|---|
| 2026.04.15 | ₩1,118 | ₩1,165 | ₩1,113 | ₩1,144 | +2.27% | 31.8만 |
|---|
| 2026.04.14 | ₩1,077 | ₩1,150 | ₩1,077 | ₩1,101 | +2.23% | 26만 |
|---|
| 2026.04.13 | ₩1,042 | ₩1,096 | ₩1,042 | ₩1,089 | +4.49% | 18.9만 |
|---|
| 2026.04.10 | ₩1,122 | ₩1,126 | ₩1,046 | ₩1,075 | -4.17% | 29만 |
|---|
| 2026.04.09 | ₩1,094 | ₩1,157 | ₩1,069 | ₩1,126 | +2.93% | 25.2만 |
|---|
| 2026.04.08 | ₩1,096 | ₩1,188 | ₩1,055 | ₩1,109 | +1.22% | 27.1만 |
|---|
| 2026.04.07 | ₩1,140 | ₩1,148 | ₩1,045 | ₩1,054 | -7.50% | 41.8만 |
|---|
| 2026.04.06 | ₩1,122 | ₩1,204 | ₩1,122 | ₩1,149 | +2.38% | 25.7만 |
|---|
| 2026.04.02 | ₩1,122 | ₩1,180 | ₩1,086 | ₩1,141 | +1.67% | 28.7만 |
|---|
| 2026.04.01 | ₩1,177 | ₩1,202 | ₩1,079 | ₩1,126 | -4.31% | 40.9만 |
|---|
| 2026.03.31 | ₩962 | ₩1,253 | ₩962 | ₩1,202 | +25.00% | 197.1만 |
|---|
| 2026.03.30 | ₩942 | ₩962 | ₩895 | ₩908 | -3.55% | 31.1만 |
|---|
| 2026.03.27 | ₩939 | ₩962 | ₩915 | ₩961 | +2.28% | 26.1만 |
|---|
| 2026.03.26 | ₩966 | ₩982 | ₩922 | ₩927 | -4.01% | 17만 |
|---|
| 2026.03.25 | ₩966 | ₩1,002 | ₩961 | ₩962 | -0.41% | 42.7만 |
|---|
| 2026.03.24 | ₩987 | ₩1,001 | ₩908 | ₩949 | -3.92% | 46.1만 |
|---|
| 2026.03.23 | ₩1,011 | ₩1,050 | ₩965 | ₩1,003 | -0.79% | 46.8만 |
|---|
| 2026.03.20 | ₩1,046 | ₩1,069 | ₩997 | ₩1,030 | -1.53% | 39.4만 |
|---|
| 2026.03.19 | ₩1,069 | ₩1,122 | ₩1,023 | ₩1,085 | +1.50% | 38.7만 |
|---|
| 2026.03.18 | ₩1,082 | ₩1,104 | ₩1,015 | ₩1,104 | +1.98% | 63.5만 |
|---|
| 2026.03.17 | ₩1,196 | ₩1,269 | ₩1,082 | ₩1,083 | -9.39% | 74.3만 |
|---|
| 2026.03.16 | ₩1,283 | ₩1,336 | ₩1,173 | ₩1,177 | -8.23% | 66.4만 |
|---|
| 2026.03.13 | ₩1,162 | ₩1,376 | ₩1,156 | ₩1,285 | +10.57% | 131.9만 |
|---|
| 2026.03.12 | ₩1,216 | ₩1,252 | ₩1,112 | ₩1,160 | -4.62% | 56.5만 |
|---|
| 2026.03.11 | ₩1,369 | ₩1,436 | ₩1,149 | ₩1,216 | -11.22% | 179.8만 |
|---|
| 2026.03.10 | ₩1,202 | ₩1,323 | ₩1,149 | ₩1,244 | +3.44% | 183.1만 |
|---|
| 2026.03.09 | ₩1,122 | ₩1,174 | ₩1,041 | ₩1,121 | -0.12% | 47.5만 |
|---|
| 2026.03.06 | ₩1,269 | ₩1,283 | ₩1,045 | ₩1,116 | -12.11% | 94.2만 |
|---|
| 2026.03.05 | ₩1,176 | ₩1,336 | ₩1,164 | ₩1,268 | +7.84% | 239.6만 |
|---|
| 2026.03.04 | ₩1,029 | ₩1,136 | ₩978 | ₩1,090 | +5.97% | 150.1만 |
|---|
| 2026.03.03 | ₩935 | ₩989 | ₩896 | ₩989 | +5.71% | 37.8만 |
|---|
| 2026.03.02 | ₩938 | ₩975 | ₩935 | ₩966 | +2.99% | 12.1만 |
|---|
| 2026.02.27 | ₩1,002 | ₩1,027 | ₩966 | ₩989 | -1.33% | 15.4만 |
|---|
| 2026.02.26 | ₩975 | ₩1,022 | ₩975 | ₩1,007 | +3.29% | 21.1만 |
|---|
| 2026.02.25 | ₩993 | ₩1,001 | ₩950 | ₩999 | +0.67% | 25.8만 |
|---|
| 2026.02.24 | ₩891 | ₩1,002 | ₩882 | ₩1,002 | +12.44% | 42.2만 |
|---|
| 2026.02.23 | ₩938 | ₩949 | ₩868 | ₩890 | -5.13% | 44.8만 |
|---|
| 2026.02.20 | ₩949 | ₩961 | ₩896 | ₩947 | -0.14% | 24.5만 |
|---|
| 2026.02.19 | ₩949 | ₩962 | ₩910 | ₩923 | -2.68% | 40.4만 |
|---|
| 2026.02.18 | ₩989 | ₩1,002 | ₩951 | ₩958 | -3.11% | 26만 |
|---|
| 2026.02.17 | ₩1,029 | ₩1,029 | ₩910 | ₩991 | -3.64% | 53.6만 |
|---|
| 2026.02.13 | ₩1,122 | ₩1,126 | ₩1,002 | ₩1,022 | -8.93% | 73.6만 |
|---|
| 2026.02.12 | ₩1,256 | ₩1,263 | ₩1,009 | ₩1,059 | -15.64% | 80.4만 |
|---|
| 2026.02.11 | ₩1,109 | ₩1,202 | ₩1,055 | ₩1,201 | +8.31% | 145.7만 |
|---|
| 2026.02.10 | ₩1,070 | ₩1,136 | ₩1,003 | ₩1,085 | +1.37% | 50.7만 |
|---|
| 2026.02.09 | ₩1,002 | ₩1,070 | ₩965 | ₩1,070 | +6.80% | 31.3만 |
|---|
| 2026.02.06 | ₩1,026 | ₩1,029 | ₩935 | ₩1,009 | -1.69% | 47.7만 |
|---|
| 2026.02.05 | ₩1,086 | ₩1,136 | ₩951 | ₩951 | -12.42% | 171.5만 |
|---|
| 2026.02.04 | ₩1,069 | ₩1,069 | ₩995 | ₩1,030 | -3.62% | 19.7만 |
|---|
| 2026.02.03 | ₩1,038 | ₩1,069 | ₩990 | ₩1,046 | +0.77% | 54.3만 |
|---|
| 2026.02.02 | ₩990 | ₩1,026 | ₩974 | ₩1,015 | +2.56% | 40.5만 |
|---|
| 2026.01.30 | ₩1,006 | ₩1,042 | ₩987 | ₩989 | -1.73% | 26.5만 |
|---|
| 2026.01.29 | ₩1,069 | ₩1,069 | ₩1,002 | ₩1,029 | -3.75% | 38.6만 |
|---|
| 2026.01.28 | ₩1,078 | ₩1,121 | ₩1,042 | ₩1,042 | -3.35% | 25.3만 |
|---|
| 2026.01.27 | ₩1,082 | ₩1,112 | ₩1,055 | ₩1,106 | +2.22% | 27.6만 |
|---|
| 2026.01.26 | ₩1,116 | ₩1,134 | ₩1,083 | ₩1,105 | -0.96% | 13.7만 |
|---|
| 2026.01.23 | ₩1,097 | ₩1,136 | ₩1,077 | ₩1,136 | +3.53% | 18.3만 |
|---|
| 2026.01.22 | ₩1,082 | ₩1,136 | ₩1,069 | ₩1,136 | +4.94% | 25.5만 |
|---|
| 2026.01.21 | ₩1,065 | ₩1,082 | ₩1,042 | ₩1,069 | +0.38% | 28.7만 |
|---|
| 2026.01.20 | ₩1,122 | ₩1,122 | ₩989 | ₩1,083 | -3.45% | 43.3만 |
|---|
| 2026.01.16 | ₩1,145 | ₩1,146 | ₩1,090 | ₩1,146 | +0.12% | 27.7만 |
|---|
| 2026.01.15 | ₩1,130 | ₩1,145 | ₩1,101 | ₩1,145 | +1.30% | 10.9만 |
|---|
| 2026.01.14 | ₩1,117 | ₩1,153 | ₩1,090 | ₩1,153 | +3.23% | 18.4만 |
|---|
| 2026.01.13 | ₩1,176 | ₩1,176 | ₩1,102 | ₩1,145 | -2.61% | 24.2만 |
|---|
| 2026.01.12 | ₩1,137 | ₩1,182 | ₩1,075 | ₩1,182 | +4.00% | 35만 |
|---|
| 2026.01.09 | ₩1,189 | ₩1,202 | ₩1,110 | ₩1,186 | -0.22% | 28.2만 |
|---|
| 2026.01.08 | ₩1,230 | ₩1,244 | ₩1,149 | ₩1,202 | -2.28% | 26.3만 |
|---|
| 2026.01.07 | ₩1,292 | ₩1,299 | ₩1,192 | ₩1,236 | -4.34% | 23만 |
|---|
| 2026.01.06 | ₩1,256 | ₩1,323 | ₩1,202 | ₩1,309 | +4.26% | 38.4만 |
|---|
| 2026.01.05 | ₩1,136 | ₩1,256 | ₩1,113 | ₩1,256 | +10.59% | 48.5만 |
|---|
| 2026.01.02 | ₩1,017 | ₩1,149 | ₩1,015 | ₩1,133 | +11.43% | 42.6만 |
|---|
| 2025.12.31 | ₩1,042 | ₩1,069 | ₩1,015 | ₩1,038 | -0.38% | 39.7만 |
|---|
| 2025.12.30 | ₩1,055 | ₩1,134 | ₩1,029 | ₩1,046 | -0.89% | 47.6만 |
|---|
| 2025.12.29 | ₩1,124 | ₩1,145 | ₩1,002 | ₩1,105 | -1.66% | 112.7만 |
|---|
| 2025.12.26 | ₩1,069 | ₩1,149 | ₩1,066 | ₩1,124 | +5.13% | 132.5만 |
|---|
| 2025.12.24 | ₩1,576 | ₩1,576 | ₩842 | ₩1,070 | -32.12% | 1872.9만 |
|---|
| 2025.12.23 | ₩1,376 | ₩1,403 | ₩1,363 | ₩1,389 | +0.97% | 532.9만 |
|---|
| 2025.12.22 | ₩1,443 | ₩1,456 | ₩1,403 | ₩1,403 | -2.78% | 18.3만 |
|---|
| 2025.12.19 | ₩1,363 | ₩1,456 | ₩1,349 | ₩1,429 | +4.90% | 23.4만 |
|---|
| 2025.12.18 | ₩1,389 | ₩1,464 | ₩1,356 | ₩1,363 | -1.92% | 17.5만 |
|---|
| 2025.12.17 | ₩1,456 | ₩1,476 | ₩1,389 | ₩1,389 | -4.59% | 23.9만 |
|---|
| 2025.12.16 | ₩1,403 | ₩1,483 | ₩1,389 | ₩1,470 | +4.76% | 18.1만 |
|---|
| 2025.12.15 | ₩1,496 | ₩1,536 | ₩1,416 | ₩1,416 | -5.36% | 21.7만 |
|---|
| 2025.12.12 | ₩1,536 | ₩1,598 | ₩1,483 | ₩1,496 | -2.61% | 19.5만 |
|---|
| 2025.12.11 | ₩1,550 | ₩1,596 | ₩1,510 | ₩1,550 | 0.00% | 29.1만 |
|---|
| 2025.12.10 | ₩1,576 | ₩1,670 | ₩1,536 | ₩1,563 | -0.85% | 32.8만 |
|---|
| 2025.12.09 | ₩1,470 | ₩1,603 | ₩1,470 | ₩1,603 | +9.09% | 43만 |
|---|
| 2025.12.08 | ₩1,563 | ₩1,575 | ₩1,470 | ₩1,496 | -4.27% | 33.9만 |
|---|
| 2025.12.05 | ₩1,657 | ₩1,679 | ₩1,576 | ₩1,576 | -4.84% | 26.3만 |
|---|
| 2025.12.04 | ₩1,536 | ₩1,697 | ₩1,494 | ₩1,670 | +8.70% | 46.9만 |
|---|
| 2025.12.03 | ₩1,697 | ₩1,723 | ₩1,523 | ₩1,530 | -9.84% | 52.6만 |
|---|
| 2025.12.02 | ₩1,884 | ₩1,884 | ₩1,670 | ₩1,683 | -10.64% | 33.2만 |
|---|
| 2025.12.01 | ₩1,897 | ₩1,897 | ₩1,710 | ₩1,804 | -4.93% | 71.8만 |
|---|
| 2025.11.28 | ₩1,964 | ₩1,977 | ₩1,817 | ₩1,924 | -2.04% | 53.9만 |
|---|
| 2025.11.26 | ₩1,710 | ₩2,057 | ₩1,710 | ₩1,870 | +9.38% | 191.1만 |
|---|
| 2025.11.25 | ₩1,570 | ₩1,657 | ₩1,510 | ₩1,630 | +3.83% | 77.8만 |
|---|
| 2025.11.24 | ₩1,523 | ₩1,563 | ₩1,416 | ₩1,523 | 0.00% | 110.8만 |
|---|
| 2025.11.21 | ₩1,403 | ₩1,576 | ₩1,323 | ₩1,523 | +8.57% | 118.1만 |
|---|
| 2025.11.20 | ₩1,376 | ₩1,429 | ₩1,296 | ₩1,323 | -3.88% | 27.1만 |
|---|
| 2025.11.19 | ₩1,409 | ₩1,443 | ₩1,309 | ₩1,336 | -5.21% | 20.3만 |
|---|
| 2025.11.18 | ₩1,256 | ₩1,470 | ₩1,236 | ₩1,429 | +13.83% | 47만 |
|---|
| 2025.11.17 | ₩1,309 | ₩1,309 | ₩1,228 | ₩1,249 | -4.59% | 47.5만 |
|---|
| 2025.11.14 | ₩1,349 | ₩1,376 | ₩1,256 | ₩1,308 | -3.07% | 45.2만 |
|---|
| 2025.11.13 | ₩1,429 | ₩1,456 | ₩1,336 | ₩1,349 | -5.61% | 42.5만 |
|---|
| 2025.11.12 | ₩1,643 | ₩1,697 | ₩1,376 | ₩1,476 | -10.16% | 120만 |
|---|
| 2025.11.11 | ₩1,683 | ₩1,737 | ₩1,650 | ₩1,683 | 0.00% | 14.4만 |
|---|
| 2025.11.10 | ₩1,683 | ₩1,743 | ₩1,643 | ₩1,710 | +1.59% | 19.2만 |
|---|
| 2025.11.07 | ₩1,603 | ₩1,683 | ₩1,563 | ₩1,670 | +4.17% | 32.4만 |
|---|
| 2025.11.06 | ₩1,817 | ₩1,830 | ₩1,637 | ₩1,657 | -8.82% | 52.1만 |
|---|
| 2025.11.05 | ₩1,870 | ₩1,910 | ₩1,763 | ₩1,830 | -2.14% | 26.7만 |
|---|
| 2025.11.04 | ₩1,951 | ₩1,971 | ₩1,817 | ₩1,817 | -6.85% | 44.9만 |
|---|
| 2025.11.03 | ₩2,097 | ₩2,138 | ₩1,964 | ₩2,031 | -3.18% | 26.9만 |
|---|
| 2025.10.31 | ₩2,097 | ₩2,124 | ₩2,031 | ₩2,111 | +0.64% | 40.2만 |
|---|
| 2025.10.30 | ₩2,044 | ₩2,178 | ₩2,004 | ₩2,097 | +2.61% | 42.3만 |
|---|
| 2025.10.29 | ₩2,071 | ₩2,191 | ₩2,017 | ₩2,017 | -2.58% | 36.5만 |
|---|
| 2025.10.28 | ₩2,138 | ₩2,231 | ₩2,071 | ₩2,071 | -3.13% | 46.4만 |
|---|
| 2025.10.27 | ₩2,431 | ₩2,445 | ₩2,144 | ₩2,158 | -11.26% | 75.6만 |
|---|
| 2025.10.24 | ₩2,619 | ₩2,645 | ₩2,218 | ₩2,431 | -7.14% | 87.9만 |
|---|
| 2025.10.23 | ₩2,138 | ₩2,325 | ₩2,127 | ₩2,298 | +7.50% | 44.2만 |
|---|
| 2025.10.22 | ₩2,351 | ₩2,351 | ₩2,004 | ₩2,097 | -10.80% | 107.5만 |
|---|
| 2025.10.21 | ₩2,218 | ₩2,485 | ₩2,138 | ₩2,244 | +1.20% | 144.3만 |
|---|
| 2025.10.20 | ₩2,097 | ₩2,926 | ₩2,084 | ₩2,418 | +15.29% | 786.6만 |
|---|
| 2025.10.17 | ₩1,951 | ₩1,977 | ₩1,777 | ₩1,937 | -0.68% | 112만 |
|---|
| 2025.10.16 | ₩2,124 | ₩2,592 | ₩1,857 | ₩1,977 | -6.92% | 1101.1만 |
|---|
| 2025.10.15 | ₩1,763 | ₩1,870 | ₩1,739 | ₩1,857 | +5.30% | 38.7만 |
|---|
| 2025.10.14 | ₩1,683 | ₩1,790 | ₩1,643 | ₩1,737 | +3.17% | 37.8만 |
|---|
| 2025.10.13 | ₩1,737 | ₩1,737 | ₩1,637 | ₩1,737 | 0.00% | 35.4만 |
|---|
| 2025.10.10 | ₩1,750 | ₩1,777 | ₩1,630 | ₩1,643 | -6.11% | 52.5만 |
|---|