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 | ₩654 | ₩681 | ₩641 | ₩666 | +1.84% | 14.4만 |
| 2026.10.08 | ₩654 | ₩696 | ₩641 | ₩653 | -0.20% | 13.2만 |
| 2026.10.07 | ₩653 | ₩681 | ₩651 | ₩669 | +2.45% | 16.2만 |
| 2026.10.06 | ₩694 | ₩702 | ₩641 | ₩642 | -7.50% | 41.9만 |
| 2026.10.05 | ₩697 | ₩721 | ₩694 | ₩694 | -0.38% | 13.3만 |
| 2026.10.02 | ₩712 | ₩733 | ₩701 | ₩710 | -0.19% | 8.1만 |
| 2026.10.01 | ₩729 | ₩758 | ₩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 | ₩734 | ₩748 | ₩734 | ₩741 | +0.91% | 15만 |
|---|
| 2026.09.28 | ₩761 | ₩788 | ₩702 | ₩733 | -3.68% | 28만 |
|---|
| 2026.09.25 | ₩761 | ₩796 | ₩757 | ₩773 | +1.58% | 6.5만 |
|---|
| 2026.09.24 | ₩761 | ₩781 | ₩748 | ₩761 | 0.00% | 15.4만 |
|---|
| 2026.09.23 | ₩806 | ₩814 | ₩760 | ₩760 | -5.79% | 22.3만 |
|---|
| 2026.09.22 | ₩761 | ₩810 | ₩761 | ₩798 | +4.91% | 21.5만 |
|---|
| 2026.09.21 | ₩784 | ₩804 | ₩764 | ₩770 | -1.70% | 15.5만 |
|---|
| 2026.09.18 | ₩801 | ₩806 | ₩778 | ₩801 | 0.00% | 28만 |
|---|
| 2026.09.17 | ₩762 | ₩801 | ₩762 | ₩785 | +2.98% | 24.5만 |
|---|
| 2026.09.16 | ₩748 | ₩768 | ₩748 | ₩748 | 0.00% | 13.9만 |
|---|
| 2026.09.15 | ₩774 | ₩781 | ₩748 | ₩748 | -3.45% | 12.9만 |
|---|
| 2026.09.14 | ₩774 | ₩788 | ₩761 | ₩765 | -1.21% | 20.9만 |
|---|
| 2026.09.11 | ₩782 | ₩794 | ₩776 | ₩776 | -0.85% | 15.4만 |
|---|
| 2026.09.10 | ₩801 | ₩814 | ₩776 | ₩781 | -2.50% | 16.5만 |
|---|
| 2026.09.09 | ₩802 | ₩814 | ₩776 | ₩777 | -3.16% | 7.7만 |
|---|
| 2026.09.08 | ₩776 | ₩824 | ₩774 | ₩802 | +3.44% | 31.1만 |
|---|
| 2026.09.04 | ₩804 | ₩814 | ₩774 | ₩785 | -2.33% | 30만 |
|---|
| 2026.09.03 | ₩781 | ₩820 | ₩781 | ₩804 | +2.91% | 25.1만 |
|---|
| 2026.09.02 | ₩752 | ₩788 | ₩752 | ₩774 | +3.02% | 22.2만 |
|---|
| 2026.09.01 | ₩774 | ₩788 | ₩760 | ₩760 | -1.90% | 22.6만 |
|---|
| 2026.08.31 | ₩774 | ₩792 | ₩761 | ₩774 | 0.00% | 28.1만 |
|---|
| 2026.08.28 | ₩826 | ₩841 | ₩788 | ₩804 | -2.75% | 36.2만 |
|---|
| 2026.08.27 | ₩770 | ₩868 | ₩770 | ₩840 | +9.01% | 82.5만 |
|---|
| 2026.08.26 | ₩796 | ₩814 | ₩761 | ₩770 | -3.19% | 44.3만 |
|---|
| 2026.08.25 | ₩772 | ₩894 | ₩772 | ₩806 | +4.50% | 216만 |
|---|
| 2026.08.24 | ₩814 | ₩814 | ₩761 | ₩768 | -5.74% | 39.3만 |
|---|
| 2026.08.21 | ₩808 | ₩818 | ₩801 | ₩801 | -0.83% | 15.9만 |
|---|
| 2026.08.20 | ₩850 | ₩858 | ₩762 | ₩801 | -5.81% | 58.9만 |
|---|
| 2026.08.19 | ₩774 | ₩878 | ₩752 | ₩852 | +10.00% | 220.1만 |
|---|
| 2026.08.18 | ₩745 | ₩773 | ₩736 | ₩764 | +2.51% | 44.6만 |
|---|
| 2026.08.17 | ₩830 | ₩841 | ₩733 | ₩750 | -9.65% | 243.4만 |
|---|
| 2026.08.14 | ₩1,001 | ₩1,055 | ₩972 | ₩1,009 | +0.80% | 68.9만 |
|---|
| 2026.08.13 | ₩1,027 | ₩1,041 | ₩949 | ₩980 | -4.55% | 43.6만 |
|---|
| 2026.08.12 | ₩988 | ₩1,035 | ₩900 | ₩1,021 | +3.38% | 70.1만 |
|---|
| 2026.08.11 | ₩901 | ₩983 | ₩901 | ₩961 | +6.67% | 36.3만 |
|---|
| 2026.08.10 | ₩916 | ₩948 | ₩893 | ₩904 | -1.31% | 31.5만 |
|---|
| 2026.08.07 | ₩881 | ₩930 | ₩857 | ₩910 | +3.33% | 44.3만 |
|---|
| 2026.08.06 | ₩988 | ₩988 | ₩801 | ₩857 | -13.24% | 144.4만 |
|---|
| 2026.08.05 | ₩861 | ₩1,111 | ₩858 | ₩1,043 | +21.09% | 517.7만 |
|---|
| 2026.08.04 | ₩805 | ₩841 | ₩801 | ₩832 | +3.32% | 28.2만 |
|---|
| 2026.08.03 | ₩789 | ₩841 | ₩780 | ₩796 | +0.85% | 31.9만 |
|---|
| 2026.07.31 | ₩828 | ₩834 | ₩749 | ₩761 | -8.06% | 24.9만 |
|---|
| 2026.07.30 | ₩752 | ₩908 | ₩745 | ₩844 | +12.26% | 180.5만 |
|---|
| 2026.07.29 | ₩666 | ₩797 | ₩666 | ₩760 | +14.03% | 110.3만 |
|---|
| 2026.07.28 | ₩673 | ₩688 | ₩647 | ₩665 | -1.19% | 31.2만 |
|---|
| 2026.07.27 | ₩668 | ₩721 | ₩654 | ₩690 | +3.40% | 17.8만 |
|---|
| 2026.07.24 | ₩716 | ₩716 | ₩670 | ₩694 | -2.99% | 17.7만 |
|---|
| 2026.07.23 | ₩773 | ₩773 | ₩709 | ₩709 | -8.29% | 31.7만 |
|---|
| 2026.07.22 | ₩737 | ₩801 | ₩734 | ₩750 | +1.81% | 67.8만 |
|---|
| 2026.07.21 | ₩658 | ₩777 | ₩658 | ₩729 | +10.75% | 190.6만 |
|---|
| 2026.07.20 | ₩684 | ₩684 | ₩626 | ₩642 | -6.05% | 31.2만 |
|---|
| 2026.07.17 | ₩681 | ₩686 | ₩654 | ₩662 | -2.75% | 28.7만 |
|---|
| 2026.07.16 | ₩701 | ₩710 | ₩681 | ₩682 | -2.67% | 21만 |
|---|
| 2026.07.15 | ₩700 | ₩734 | ₩694 | ₩709 | +1.34% | 11.8만 |
|---|
| 2026.07.14 | ₩721 | ₩742 | ₩710 | ₩710 | -1.48% | 18만 |
|---|
| 2026.07.13 | ₩774 | ₩774 | ₩721 | ₩721 | -6.90% | 25.8만 |
|---|
| 2026.07.10 | ₩749 | ₩814 | ₩749 | ₩778 | +3.92% | 7.2만 |
|---|
| 2026.07.09 | ₩758 | ₩781 | ₩734 | ₩749 | -1.23% | 19.7만 |
|---|
| 2026.07.08 | ₩794 | ₩801 | ₩736 | ₩744 | -6.39% | 27.3만 |
|---|
| 2026.07.07 | ₩825 | ₩828 | ₩754 | ₩780 | -5.50% | 16.9만 |
|---|
| 2026.07.06 | ₩768 | ₩814 | ₩768 | ₩812 | +5.74% | 10.5만 |
|---|
| 2026.07.02 | ₩825 | ₩841 | ₩768 | ₩768 | -6.96% | 20.7만 |
|---|
| 2026.07.01 | ₩774 | ₩836 | ₩774 | ₩813 | +5.00% | 35.7만 |
|---|
| 2026.06.30 | ₩781 | ₩814 | ₩758 | ₩808 | +3.42% | 17.3만 |
|---|
| 2026.06.29 | ₩728 | ₩788 | ₩728 | ₩773 | +6.24% | 23.5만 |
|---|
| 2026.06.26 | ₩721 | ₩754 | ₩721 | ₩721 | 0.00% | 12.3만 |
|---|
| 2026.06.25 | ₩748 | ₩768 | ₩728 | ₩728 | -2.68% | 17.5만 |
|---|
| 2026.06.24 | ₩748 | ₩786 | ₩748 | ₩761 | +1.79% | 11.9만 |
|---|
| 2026.06.23 | ₩760 | ₩800 | ₩734 | ₩748 | -1.58% | 14.3만 |
|---|
| 2026.06.22 | ₩752 | ₩801 | ₩752 | ₩760 | +1.07% | 42.4만 |
|---|
| 2026.06.18 | ₩726 | ₩761 | ₩721 | ₩729 | +0.37% | 25.7만 |
|---|
| 2026.06.17 | ₩721 | ₩761 | ₩708 | ₩721 | 0.00% | 19.2만 |
|---|
| 2026.06.16 | ₩730 | ₩756 | ₩721 | ₩724 | -0.91% | 20.3만 |
|---|
| 2026.06.15 | ₩733 | ₩754 | ₩709 | ₩721 | -1.64% | 28.9만 |
|---|
| 2026.06.12 | ₩766 | ₩801 | ₩721 | ₩721 | -5.92% | 42만 |
|---|
| 2026.06.11 | ₩748 | ₩790 | ₩734 | ₩765 | +2.32% | 10.7만 |
|---|
| 2026.06.10 | ₩756 | ₩756 | ₩734 | ₩738 | -2.30% | 28.6만 |
|---|
| 2026.06.09 | ₩770 | ₩798 | ₩734 | ₩742 | -3.64% | 41.2만 |
|---|
| 2026.06.08 | ₩766 | ₩828 | ₩762 | ₩786 | +2.61% | 47.3만 |
|---|
| 2026.06.05 | ₩808 | ₩814 | ₩748 | ₩748 | -7.44% | 26.2만 |
|---|
| 2026.06.04 | ₩774 | ₩826 | ₩774 | ₩788 | +1.72% | 17.7만 |
|---|
| 2026.06.03 | ₩790 | ₩810 | ₩762 | ₩774 | -2.03% | 30.3만 |
|---|
| 2026.06.02 | ₩873 | ₩881 | ₩801 | ₩805 | -7.80% | 45만 |
|---|
| 2026.06.01 | ₩868 | ₩904 | ₩828 | ₩846 | -2.46% | 49.3만 |
|---|
| 2026.05.29 | ₩854 | ₩910 | ₩854 | ₩874 | +2.34% | 38만 |
|---|
| 2026.05.28 | ₩900 | ₩961 | ₩805 | ₩872 | -3.12% | 111.8만 |
|---|
| 2026.05.27 | ₩932 | ₩975 | ₩908 | ₩921 | -1.15% | 51.1만 |
|---|
| 2026.05.26 | ₩940 | ₩952 | ₩882 | ₩930 | -0.99% | 54.1만 |
|---|
| 2026.05.22 | ₩908 | ₩947 | ₩894 | ₩936 | +3.09% | 43.4만 |
|---|
| 2026.05.21 | ₩765 | ₩900 | ₩756 | ₩898 | +17.45% | 99.6만 |
|---|
| 2026.05.20 | ₩734 | ₩774 | ₩674 | ₩774 | +5.45% | 91.7만 |
|---|
| 2026.05.19 | ₩734 | ₩768 | ₩708 | ₩740 | +0.73% | 78.7만 |
|---|
| 2026.05.18 | ₩761 | ₩774 | ₩635 | ₩704 | -7.54% | 257.7만 |
|---|
| 2026.05.15 | ₩975 | ₩983 | ₩925 | ₩934 | -4.11% | 69.8만 |
|---|
| 2026.05.14 | ₩894 | ₩1,008 | ₩892 | ₩961 | +7.46% | 157.1만 |
|---|
| 2026.05.13 | ₩818 | ₩894 | ₩802 | ₩868 | +6.04% | 71.9만 |
|---|
| 2026.05.12 | ₩844 | ₩853 | ₩806 | ₩818 | -3.01% | 70.8만 |
|---|
| 2026.05.11 | ₩858 | ₩881 | ₩822 | ₩853 | -0.62% | 69.3만 |
|---|
| 2026.05.08 | ₩881 | ₩882 | ₩828 | ₩854 | -3.03% | 86.5만 |
|---|
| 2026.05.07 | ₩888 | ₩892 | ₩854 | ₩873 | -1.65% | 63.1만 |
|---|
| 2026.05.06 | ₩922 | ₩941 | ₩889 | ₩889 | -3.62% | 69.3만 |
|---|
| 2026.05.05 | ₩948 | ₩955 | ₩908 | ₩917 | -3.24% | 50.9만 |
|---|
| 2026.05.04 | ₩934 | ₩961 | ₩910 | ₩948 | +1.43% | 46.4만 |
|---|
| 2026.05.01 | ₩925 | ₩961 | ₩864 | ₩934 | +1.01% | 86.4만 |
|---|
| 2026.04.30 | ₩868 | ₩932 | ₩842 | ₩929 | +7.08% | 147.9만 |
|---|
| 2026.04.29 | ₩892 | ₩892 | ₩761 | ₩794 | -10.93% | 142.2만 |
|---|
| 2026.04.28 | ₩934 | ₩934 | ₩841 | ₩868 | -7.14% | 107.7만 |
|---|
| 2026.04.27 | ₩988 | ₩1,001 | ₩881 | ₩922 | -6.62% | 208.4만 |
|---|
| 2026.04.24 | ₩1,041 | ₩1,055 | ₩921 | ₩1,028 | -1.28% | 303.3만 |
|---|
| 2026.04.23 | ₩1,268 | ₩1,375 | ₩1,181 | ₩1,246 | -1.79% | 325.5만 |
|---|
| 2026.04.22 | ₩1,135 | ₩1,187 | ₩1,121 | ₩1,148 | +1.18% | 16.7만 |
|---|
| 2026.04.21 | ₩1,201 | ₩1,201 | ₩1,109 | ₩1,128 | -6.11% | 32.5만 |
|---|
| 2026.04.20 | ₩1,135 | ₩1,201 | ₩1,108 | ₩1,167 | +2.82% | 38.9만 |
|---|
| 2026.04.17 | ₩1,135 | ₩1,228 | ₩1,135 | ₩1,145 | +0.94% | 43.8만 |
|---|
| 2026.04.16 | ₩1,161 | ₩1,161 | ₩1,089 | ₩1,141 | -1.72% | 22.3만 |
|---|
| 2026.04.15 | ₩1,117 | ₩1,164 | ₩1,112 | ₩1,143 | +2.27% | 31.8만 |
|---|
| 2026.04.14 | ₩1,076 | ₩1,149 | ₩1,076 | ₩1,100 | +2.23% | 26만 |
|---|
| 2026.04.13 | ₩1,041 | ₩1,095 | ₩1,041 | ₩1,088 | +4.49% | 18.9만 |
|---|
| 2026.04.10 | ₩1,121 | ₩1,125 | ₩1,045 | ₩1,075 | -4.17% | 29만 |
|---|
| 2026.04.09 | ₩1,093 | ₩1,156 | ₩1,068 | ₩1,125 | +2.93% | 25.2만 |
|---|
| 2026.04.08 | ₩1,095 | ₩1,187 | ₩1,055 | ₩1,108 | +1.22% | 27.1만 |
|---|
| 2026.04.07 | ₩1,139 | ₩1,147 | ₩1,044 | ₩1,053 | -7.50% | 41.8만 |
|---|
| 2026.04.06 | ₩1,121 | ₩1,203 | ₩1,121 | ₩1,148 | +2.38% | 25.7만 |
|---|
| 2026.04.02 | ₩1,121 | ₩1,179 | ₩1,085 | ₩1,140 | +1.67% | 28.7만 |
|---|
| 2026.04.01 | ₩1,176 | ₩1,201 | ₩1,079 | ₩1,125 | -4.31% | 40.9만 |
|---|
| 2026.03.31 | ₩961 | ₩1,252 | ₩961 | ₩1,201 | +25.00% | 197.1만 |
|---|
| 2026.03.30 | ₩941 | ₩961 | ₩894 | ₩908 | -3.55% | 31.1만 |
|---|
| 2026.03.27 | ₩939 | ₩961 | ₩914 | ₩960 | +2.28% | 26.1만 |
|---|
| 2026.03.26 | ₩965 | ₩981 | ₩921 | ₩926 | -4.01% | 17만 |
|---|
| 2026.03.25 | ₩965 | ₩1,001 | ₩960 | ₩961 | -0.41% | 42.7만 |
|---|
| 2026.03.24 | ₩987 | ₩1,000 | ₩908 | ₩948 | -3.92% | 46.1만 |
|---|
| 2026.03.23 | ₩1,011 | ₩1,049 | ₩964 | ₩1,003 | -0.79% | 46.8만 |
|---|
| 2026.03.20 | ₩1,045 | ₩1,068 | ₩996 | ₩1,029 | -1.53% | 39.4만 |
|---|
| 2026.03.19 | ₩1,068 | ₩1,121 | ₩1,023 | ₩1,084 | +1.50% | 38.7만 |
|---|
| 2026.03.18 | ₩1,081 | ₩1,103 | ₩1,015 | ₩1,103 | +1.98% | 63.5만 |
|---|
| 2026.03.17 | ₩1,195 | ₩1,268 | ₩1,081 | ₩1,083 | -9.39% | 74.3만 |
|---|
| 2026.03.16 | ₩1,282 | ₩1,335 | ₩1,172 | ₩1,176 | -8.23% | 66.4만 |
|---|
| 2026.03.13 | ₩1,161 | ₩1,375 | ₩1,155 | ₩1,284 | +10.57% | 131.9만 |
|---|
| 2026.03.12 | ₩1,215 | ₩1,251 | ₩1,111 | ₩1,159 | -4.62% | 56.5만 |
|---|
| 2026.03.11 | ₩1,368 | ₩1,435 | ₩1,148 | ₩1,215 | -11.22% | 179.8만 |
|---|
| 2026.03.10 | ₩1,201 | ₩1,322 | ₩1,148 | ₩1,243 | +3.44% | 183.1만 |
|---|
| 2026.03.09 | ₩1,121 | ₩1,173 | ₩1,040 | ₩1,120 | -0.12% | 47.5만 |
|---|
| 2026.03.06 | ₩1,268 | ₩1,282 | ₩1,044 | ₩1,115 | -12.11% | 94.2만 |
|---|
| 2026.03.05 | ₩1,175 | ₩1,335 | ₩1,163 | ₩1,267 | +7.84% | 239.6만 |
|---|
| 2026.03.04 | ₩1,028 | ₩1,135 | ₩977 | ₩1,089 | +5.97% | 150.1만 |
|---|
| 2026.03.03 | ₩934 | ₩988 | ₩896 | ₩988 | +5.71% | 37.8만 |
|---|
| 2026.03.02 | ₩937 | ₩975 | ₩934 | ₩965 | +2.99% | 12.1만 |
|---|
| 2026.02.27 | ₩1,001 | ₩1,027 | ₩965 | ₩988 | -1.33% | 15.4만 |
|---|
| 2026.02.26 | ₩975 | ₩1,021 | ₩975 | ₩1,007 | +3.29% | 21.1만 |
|---|
| 2026.02.25 | ₩992 | ₩1,000 | ₩949 | ₩999 | +0.67% | 25.8만 |
|---|
| 2026.02.24 | ₩890 | ₩1,001 | ₩881 | ₩1,001 | +12.44% | 42.2만 |
|---|
| 2026.02.23 | ₩937 | ₩948 | ₩868 | ₩889 | -5.13% | 44.8만 |
|---|
| 2026.02.20 | ₩948 | ₩960 | ₩896 | ₩947 | -0.14% | 24.5만 |
|---|
| 2026.02.19 | ₩948 | ₩961 | ₩909 | ₩922 | -2.68% | 40.4만 |
|---|
| 2026.02.18 | ₩988 | ₩1,001 | ₩951 | ₩957 | -3.11% | 26만 |
|---|
| 2026.02.17 | ₩1,028 | ₩1,028 | ₩909 | ₩991 | -3.64% | 53.6만 |
|---|
| 2026.02.13 | ₩1,121 | ₩1,125 | ₩1,001 | ₩1,021 | -8.93% | 73.6만 |
|---|
| 2026.02.12 | ₩1,255 | ₩1,262 | ₩1,008 | ₩1,059 | -15.64% | 80.4만 |
|---|
| 2026.02.11 | ₩1,108 | ₩1,201 | ₩1,055 | ₩1,200 | +8.31% | 145.7만 |
|---|
| 2026.02.10 | ₩1,069 | ₩1,135 | ₩1,003 | ₩1,084 | +1.37% | 50.7만 |
|---|
| 2026.02.09 | ₩1,001 | ₩1,069 | ₩964 | ₩1,069 | +6.80% | 31.3만 |
|---|
| 2026.02.06 | ₩1,025 | ₩1,028 | ₩934 | ₩1,008 | -1.69% | 47.7만 |
|---|
| 2026.02.05 | ₩1,085 | ₩1,135 | ₩951 | ₩951 | -12.42% | 171.5만 |
|---|
| 2026.02.04 | ₩1,068 | ₩1,068 | ₩995 | ₩1,029 | -3.62% | 19.7만 |
|---|
| 2026.02.03 | ₩1,037 | ₩1,068 | ₩989 | ₩1,045 | +0.77% | 54.3만 |
|---|
| 2026.02.02 | ₩989 | ₩1,025 | ₩973 | ₩1,015 | +2.56% | 40.5만 |
|---|
| 2026.01.30 | ₩1,005 | ₩1,041 | ₩987 | ₩988 | -1.73% | 26.5만 |
|---|
| 2026.01.29 | ₩1,068 | ₩1,068 | ₩1,001 | ₩1,028 | -3.75% | 38.6만 |
|---|
| 2026.01.28 | ₩1,077 | ₩1,120 | ₩1,041 | ₩1,041 | -3.35% | 25.3만 |
|---|
| 2026.01.27 | ₩1,081 | ₩1,111 | ₩1,055 | ₩1,105 | +2.22% | 27.6만 |
|---|
| 2026.01.26 | ₩1,115 | ₩1,133 | ₩1,083 | ₩1,104 | -0.96% | 13.7만 |
|---|
| 2026.01.23 | ₩1,096 | ₩1,135 | ₩1,076 | ₩1,135 | +3.53% | 18.3만 |
|---|
| 2026.01.22 | ₩1,081 | ₩1,135 | ₩1,068 | ₩1,135 | +4.94% | 25.5만 |
|---|
| 2026.01.21 | ₩1,064 | ₩1,081 | ₩1,041 | ₩1,068 | +0.38% | 28.7만 |
|---|
| 2026.01.20 | ₩1,121 | ₩1,121 | ₩988 | ₩1,083 | -3.45% | 43.3만 |
|---|
| 2026.01.16 | ₩1,144 | ₩1,145 | ₩1,089 | ₩1,145 | +0.12% | 27.7만 |
|---|
| 2026.01.15 | ₩1,129 | ₩1,144 | ₩1,100 | ₩1,144 | +1.30% | 10.9만 |
|---|
| 2026.01.14 | ₩1,116 | ₩1,152 | ₩1,089 | ₩1,152 | +3.23% | 18.4만 |
|---|
| 2026.01.13 | ₩1,175 | ₩1,175 | ₩1,101 | ₩1,144 | -2.61% | 24.2만 |
|---|
| 2026.01.12 | ₩1,136 | ₩1,181 | ₩1,075 | ₩1,181 | +4.00% | 35만 |
|---|
| 2026.01.09 | ₩1,188 | ₩1,201 | ₩1,109 | ₩1,185 | -0.22% | 28.2만 |
|---|
| 2026.01.08 | ₩1,230 | ₩1,243 | ₩1,148 | ₩1,201 | -2.28% | 26.3만 |
|---|
| 2026.01.07 | ₩1,291 | ₩1,298 | ₩1,191 | ₩1,235 | -4.34% | 23만 |
|---|
| 2026.01.06 | ₩1,255 | ₩1,322 | ₩1,201 | ₩1,308 | +4.26% | 38.4만 |
|---|
| 2026.01.05 | ₩1,135 | ₩1,255 | ₩1,112 | ₩1,255 | +10.59% | 48.5만 |
|---|
| 2026.01.02 | ₩1,016 | ₩1,148 | ₩1,015 | ₩1,132 | +11.43% | 42.6만 |
|---|
| 2025.12.31 | ₩1,041 | ₩1,068 | ₩1,015 | ₩1,037 | -0.38% | 39.7만 |
|---|
| 2025.12.30 | ₩1,055 | ₩1,133 | ₩1,028 | ₩1,045 | -0.89% | 47.6만 |
|---|
| 2025.12.29 | ₩1,123 | ₩1,144 | ₩1,001 | ₩1,104 | -1.66% | 112.7만 |
|---|
| 2025.12.26 | ₩1,068 | ₩1,148 | ₩1,065 | ₩1,123 | +5.13% | 132.5만 |
|---|
| 2025.12.24 | ₩1,575 | ₩1,575 | ₩841 | ₩1,069 | -32.12% | 1872.9만 |
|---|
| 2025.12.23 | ₩1,375 | ₩1,402 | ₩1,362 | ₩1,388 | +0.97% | 532.9만 |
|---|
| 2025.12.22 | ₩1,442 | ₩1,455 | ₩1,402 | ₩1,402 | -2.78% | 18.3만 |
|---|
| 2025.12.19 | ₩1,362 | ₩1,455 | ₩1,348 | ₩1,428 | +4.90% | 23.4만 |
|---|
| 2025.12.18 | ₩1,388 | ₩1,463 | ₩1,355 | ₩1,362 | -1.92% | 17.5만 |
|---|
| 2025.12.17 | ₩1,455 | ₩1,475 | ₩1,388 | ₩1,388 | -4.59% | 23.9만 |
|---|
| 2025.12.16 | ₩1,402 | ₩1,482 | ₩1,388 | ₩1,469 | +4.76% | 18.1만 |
|---|
| 2025.12.15 | ₩1,495 | ₩1,535 | ₩1,415 | ₩1,415 | -5.36% | 21.7만 |
|---|
| 2025.12.12 | ₩1,535 | ₩1,597 | ₩1,482 | ₩1,495 | -2.61% | 19.5만 |
|---|
| 2025.12.11 | ₩1,549 | ₩1,595 | ₩1,509 | ₩1,549 | 0.00% | 29.1만 |
|---|
| 2025.12.10 | ₩1,575 | ₩1,669 | ₩1,535 | ₩1,562 | -0.85% | 32.8만 |
|---|
| 2025.12.09 | ₩1,469 | ₩1,602 | ₩1,469 | ₩1,602 | +9.09% | 43만 |
|---|
| 2025.12.08 | ₩1,562 | ₩1,574 | ₩1,469 | ₩1,495 | -4.27% | 33.9만 |
|---|
| 2025.12.05 | ₩1,655 | ₩1,678 | ₩1,575 | ₩1,575 | -4.84% | 26.3만 |
|---|
| 2025.12.04 | ₩1,535 | ₩1,695 | ₩1,493 | ₩1,669 | +8.70% | 46.9만 |
|---|
| 2025.12.03 | ₩1,695 | ₩1,722 | ₩1,522 | ₩1,529 | -9.84% | 52.6만 |
|---|
| 2025.12.02 | ₩1,882 | ₩1,882 | ₩1,669 | ₩1,682 | -10.64% | 33.2만 |
|---|
| 2025.12.01 | ₩1,896 | ₩1,896 | ₩1,709 | ₩1,802 | -4.93% | 71.8만 |
|---|
| 2025.11.28 | ₩1,962 | ₩1,976 | ₩1,816 | ₩1,922 | -2.04% | 53.9만 |
|---|
| 2025.11.26 | ₩1,709 | ₩2,056 | ₩1,709 | ₩1,869 | +9.38% | 191.1만 |
|---|
| 2025.11.25 | ₩1,569 | ₩1,655 | ₩1,509 | ₩1,629 | +3.83% | 77.8만 |
|---|
| 2025.11.24 | ₩1,522 | ₩1,562 | ₩1,415 | ₩1,522 | 0.00% | 110.8만 |
|---|
| 2025.11.21 | ₩1,402 | ₩1,575 | ₩1,322 | ₩1,522 | +8.57% | 118.1만 |
|---|
| 2025.11.20 | ₩1,375 | ₩1,428 | ₩1,295 | ₩1,322 | -3.88% | 27.1만 |
|---|
| 2025.11.19 | ₩1,408 | ₩1,442 | ₩1,308 | ₩1,335 | -5.21% | 20.3만 |
|---|
| 2025.11.18 | ₩1,255 | ₩1,469 | ₩1,235 | ₩1,428 | +13.83% | 47만 |
|---|
| 2025.11.17 | ₩1,308 | ₩1,308 | ₩1,227 | ₩1,248 | -4.59% | 47.5만 |
|---|
| 2025.11.14 | ₩1,348 | ₩1,375 | ₩1,255 | ₩1,307 | -3.07% | 45.2만 |
|---|
| 2025.11.13 | ₩1,428 | ₩1,455 | ₩1,335 | ₩1,348 | -5.61% | 42.5만 |
|---|
| 2025.11.12 | ₩1,642 | ₩1,695 | ₩1,375 | ₩1,475 | -10.16% | 120만 |
|---|
| 2025.11.11 | ₩1,682 | ₩1,735 | ₩1,649 | ₩1,682 | 0.00% | 14.4만 |
|---|
| 2025.11.10 | ₩1,682 | ₩1,742 | ₩1,642 | ₩1,709 | +1.59% | 19.2만 |
|---|
| 2025.11.07 | ₩1,602 | ₩1,682 | ₩1,562 | ₩1,669 | +4.17% | 32.4만 |
|---|
| 2025.11.06 | ₩1,816 | ₩1,829 | ₩1,635 | ₩1,655 | -8.82% | 52.1만 |
|---|
| 2025.11.05 | ₩1,869 | ₩1,909 | ₩1,762 | ₩1,829 | -2.14% | 26.7만 |
|---|
| 2025.11.04 | ₩1,949 | ₩1,969 | ₩1,816 | ₩1,816 | -6.85% | 44.9만 |
|---|
| 2025.11.03 | ₩2,096 | ₩2,136 | ₩1,962 | ₩2,029 | -3.18% | 26.9만 |
|---|
| 2025.10.31 | ₩2,096 | ₩2,123 | ₩2,029 | ₩2,109 | +0.64% | 40.2만 |
|---|
| 2025.10.30 | ₩2,043 | ₩2,176 | ₩2,003 | ₩2,096 | +2.61% | 42.3만 |
|---|
| 2025.10.29 | ₩2,069 | ₩2,189 | ₩2,016 | ₩2,016 | -2.58% | 36.5만 |
|---|
| 2025.10.28 | ₩2,136 | ₩2,229 | ₩2,069 | ₩2,069 | -3.13% | 46.4만 |
|---|
| 2025.10.27 | ₩2,430 | ₩2,443 | ₩2,143 | ₩2,156 | -11.26% | 75.6만 |
|---|
| 2025.10.24 | ₩2,617 | ₩2,643 | ₩2,216 | ₩2,430 | -7.14% | 87.9만 |
|---|
| 2025.10.23 | ₩2,136 | ₩2,323 | ₩2,125 | ₩2,296 | +7.50% | 44.2만 |
|---|
| 2025.10.22 | ₩2,350 | ₩2,350 | ₩2,003 | ₩2,096 | -10.80% | 107.5만 |
|---|
| 2025.10.21 | ₩2,216 | ₩2,483 | ₩2,136 | ₩2,243 | +1.20% | 144.3만 |
|---|
| 2025.10.20 | ₩2,096 | ₩2,924 | ₩2,083 | ₩2,416 | +15.29% | 786.6만 |
|---|
| 2025.10.17 | ₩1,949 | ₩1,976 | ₩1,776 | ₩1,936 | -0.68% | 112만 |
|---|
| 2025.10.16 | ₩2,123 | ₩2,590 | ₩1,856 | ₩1,976 | -6.92% | 1101.1만 |
|---|
| 2025.10.15 | ₩1,762 | ₩1,869 | ₩1,738 | ₩1,856 | +5.30% | 38.7만 |
|---|
| 2025.10.14 | ₩1,682 | ₩1,789 | ₩1,642 | ₩1,735 | +3.17% | 37.8만 |
|---|
| 2025.10.13 | ₩1,735 | ₩1,735 | ₩1,635 | ₩1,735 | 0.00% | 35.4만 |
|---|
| 2025.10.10 | ₩1,749 | ₩1,776 | ₩1,629 | ₩1,642 | -6.11% | 52.5만 |
|---|