시장 데이터를 불러오는 중
전체 종목
사이토키네틱스 과거 주가
Cytokinetics, Incorporated - Common Stock · CYTK · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cytokinetics, Incorporated - Common Stock · CYTK · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩82,907 | ₩84,461 | ₩82,532 | ₩84,301 | +1.68% | 111.9만 |
| 2026.10.08 | ₩80,817 | ₩84,140 | ₩80,120 | ₩83,095 | +2.82% | 259.5만 |
| 2026.10.07 | ₩81,862 | ₩83,148 | ₩80,602 | ₩81,902 | +0.05% | 239.6만 |
| 2026.10.06 | ₩83,349 | ₩83,791 | ₩81,312 | ₩82,210 | -1.37% | 322.9만 |
| 2026.10.05 | ₩87,905 | ₩88,120 | ₩83,336 | ₩84,019 | -4.42% | 323.4만 |
| 2026.10.02 | ₩89,044 | ₩89,661 | ₩86,418 | ₩87,905 | -1.28% | 265만 |
| 2026.10.01 | ₩88,080 | ₩90,143 | ₩87,503 | ₩87,932 | -0.17% | 172.4만 |
| 2026.09.30 | ₩88,307 | ₩89,674 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,436 |
| ₩88,321 |
| +0.02% |
| 297.8만 |
| 2026.09.29 | ₩88,321 | ₩89,138 | ₩86,270 | ₩87,959 | -0.41% | 240.1만 |
|---|
| 2026.09.28 | ₩86,538 | ₩88,991 | ₩86,096 | ₩88,656 | +2.45% | 255.1만 |
|---|
| 2026.09.25 | ₩87,986 | ₩88,374 | ₩86,351 | ₩86,646 | -1.52% | 159.9만 |
|---|
| 2026.09.24 | ₩87,597 | ₩89,071 | ₩86,954 | ₩87,986 | +0.44% | 183.6만 |
|---|
| 2026.09.23 | ₩89,808 | ₩90,304 | ₩86,739 | ₩88,187 | -1.81% | 205.1만 |
|---|
| 2026.09.22 | ₩91,215 | ₩93,212 | ₩90,425 | ₩90,572 | -0.71% | 238.9만 |
|---|
| 2026.09.21 | ₩92,863 | ₩93,131 | ₩90,250 | ₩90,532 | -2.51% | 160.3만 |
|---|
| 2026.09.18 | ₩94,043 | ₩94,043 | ₩91,322 | ₩92,167 | -1.99% | 487.3만 |
|---|
| 2026.09.17 | ₩94,659 | ₩95,208 | ₩92,354 | ₩93,694 | -1.02% | 139.8만 |
|---|
| 2026.09.16 | ₩93,158 | ₩94,713 | ₩92,019 | ₩92,984 | -0.19% | 221.2만 |
|---|
| 2026.09.15 | ₩96,656 | ₩96,736 | ₩91,858 | ₩92,877 | -3.91% | 257.7만 |
|---|
| 2026.09.14 | ₩98,505 | ₩100,032 | ₩96,937 | ₩97,084 | -1.44% | 153.4만 |
|---|
| 2026.09.11 | ₩100,046 | ₩101,815 | ₩98,491 | ₩98,853 | -1.19% | 172.2만 |
|---|
| 2026.09.10 | ₩98,130 | ₩100,635 | ₩97,996 | ₩98,652 | +0.53% | 144.5만 |
|---|
| 2026.09.09 | ₩99,577 | ₩100,354 | ₩98,518 | ₩99,309 | -0.27% | 142.5만 |
|---|
| 2026.09.08 | ₩97,004 | ₩102,927 | ₩97,004 | ₩100,971 | +4.09% | 192.1만 |
|---|
| 2026.09.04 | ₩97,875 | ₩99,175 | ₩96,830 | ₩97,446 | -0.44% | 114.1만 |
|---|
| 2026.09.03 | ₩98,558 | ₩99,470 | ₩95,691 | ₩99,094 | +0.54% | 159만 |
|---|
| 2026.09.02 | ₩96,347 | ₩98,759 | ₩94,364 | ₩96,388 | +0.04% | 160.6만 |
|---|
| 2026.09.01 | ₩93,600 | ₩97,098 | ₩93,574 | ₩95,677 | +2.22% | 189.8만 |
|---|
| 2026.08.31 | ₩95,865 | ₩96,200 | ₩92,877 | ₩95,021 | -0.88% | 307.8만 |
|---|
| 2026.08.28 | ₩99,001 | ₩99,724 | ₩96,026 | ₩96,602 | -2.42% | 436.2만 |
|---|
| 2026.08.27 | ₩105,647 | ₩106,036 | ₩104,307 | ₩104,388 | -1.19% | 111만 |
|---|
| 2026.08.26 | ₩104,401 | ₩107,041 | ₩102,780 | ₩106,130 | +1.66% | 123.7만 |
|---|
| 2026.08.25 | ₩104,428 | ₩105,486 | ₩103,463 | ₩103,798 | -0.60% | 126.1만 |
|---|
| 2026.08.24 | ₩103,450 | ₩104,508 | ₩101,373 | ₩103,302 | -0.14% | 121.2만 |
|---|
| 2026.08.21 | ₩103,584 | ₩104,120 | ₩102,713 | ₩102,967 | -0.60% | 152.1만 |
|---|
| 2026.08.20 | ₩103,664 | ₩104,012 | ₩102,029 | ₩103,423 | -0.23% | 165.2만 |
|---|
| 2026.08.19 | ₩103,490 | ₩104,361 | ₩102,069 | ₩104,173 | +0.66% | 150.6만 |
|---|
| 2026.08.18 | ₩101,265 | ₩102,927 | ₩100,180 | ₩101,976 | +0.70% | 165.3만 |
|---|
| 2026.08.17 | ₩99,027 | ₩101,734 | ₩98,438 | ₩101,667 | +2.67% | 149.2만 |
|---|
| 2026.08.14 | ₩97,419 | ₩99,510 | ₩96,642 | ₩99,336 | +1.97% | 175.7만 |
|---|
| 2026.08.13 | ₩102,914 | ₩102,927 | ₩98,357 | ₩98,424 | -4.36% | 177.1만 |
|---|
| 2026.08.12 | ₩102,793 | ₩104,133 | ₩100,957 | ₩101,359 | -1.39% | 210.6만 |
|---|
| 2026.08.11 | ₩105,393 | ₩105,795 | ₩102,244 | ₩102,445 | -2.80% | 127만 |
|---|
| 2026.08.10 | ₩101,962 | ₩104,374 | ₩101,399 | ₩103,838 | +1.84% | 227.1만 |
|---|
| 2026.08.07 | ₩108,850 | ₩109,212 | ₩101,667 | ₩102,860 | -5.50% | 360.4만 |
|---|
| 2026.08.06 | ₩105,781 | ₩109,573 | ₩105,527 | ₩109,037 | +3.08% | 252.4만 |
|---|
| 2026.08.05 | ₩106,424 | ₩107,858 | ₩104,120 | ₩105,661 | -0.72% | 159.4만 |
|---|
| 2026.08.04 | ₩103,517 | ₩106,960 | ₩102,780 | ₩105,339 | +1.76% | 244.8만 |
|---|
| 2026.08.03 | ₩102,766 | ₩103,409 | ₩100,354 | ₩102,445 | -0.31% | 224만 |
|---|
| 2026.07.31 | ₩107,630 | ₩108,287 | ₩103,128 | ₩103,356 | -3.97% | 157.9만 |
|---|
| 2026.07.30 | ₩105,044 | ₩108,327 | ₩104,388 | ₩107,764 | +2.59% | 209.3만 |
|---|
| 2026.07.29 | ₩106,893 | ₩107,657 | ₩104,615 | ₩105,044 | -1.73% | 178.1만 |
|---|
| 2026.07.28 | ₩108,568 | ₩108,568 | ₩105,835 | ₩106,465 | -1.94% | 166만 |
|---|
| 2026.07.27 | ₩109,225 | ₩110,431 | ₩107,068 | ₩108,032 | -1.09% | 183.5만 |
|---|
| 2026.07.24 | ₩110,672 | ₩110,672 | ₩107,577 | ₩108,193 | -2.24% | 163.8만 |
|---|
| 2026.07.23 | ₩108,394 | ₩111,208 | ₩107,282 | ₩109,774 | +1.27% | 107.6만 |
|---|
| 2026.07.22 | ₩108,917 | ₩112,334 | ₩108,019 | ₩110,136 | +1.12% | 207.2만 |
|---|
| 2026.07.21 | ₩105,821 | ₩109,279 | ₩105,620 | ₩108,689 | +2.71% | 121.6만 |
|---|
| 2026.07.20 | ₩107,791 | ₩108,957 | ₩105,687 | ₩106,009 | -1.65% | 146.9만 |
|---|
| 2026.07.17 | ₩105,848 | ₩110,659 | ₩104,883 | ₩107,443 | +1.51% | 158.9만 |
|---|
| 2026.07.16 | ₩110,538 | ₩112,173 | ₩106,947 | ₩107,684 | -2.58% | 140.7만 |
|---|
| 2026.07.15 | ₩108,582 | ₩110,900 | ₩107,644 | ₩110,712 | +1.96% | 133.4만 |
|---|
| 2026.07.14 | ₩111,222 | ₩111,811 | ₩108,019 | ₩109,788 | -1.29% | 144만 |
|---|
| 2026.07.13 | ₩111,744 | ₩113,366 | ₩108,408 | ₩110,203 | -1.38% | 189.2만 |
|---|
| 2026.07.10 | ₩115,456 | ₩115,845 | ₩112,012 | ₩113,728 | -1.50% | 176.8만 |
|---|
| 2026.07.09 | ₩113,205 | ₩115,510 | ₩112,039 | ₩115,336 | +1.88% | 169.2만 |
|---|
| 2026.07.08 | ₩113,902 | ₩115,068 | ₩110,150 | ₩113,741 | -0.14% | 237.8만 |
|---|
| 2026.07.07 | ₩115,362 | ₩117,828 | ₩114,639 | ₩114,652 | -0.62% | 229.3만 |
|---|
| 2026.07.06 | ₩115,295 | ₩116,421 | ₩113,165 | ₩114,666 | -0.55% | 224만 |
|---|
| 2026.07.02 | ₩115,362 | ₩117,145 | ₩113,392 | ₩115,898 | +0.46% | 203만 |
|---|
| 2026.07.01 | ₩113,928 | ₩114,558 | ₩112,428 | ₩114,250 | +0.28% | 214.7만 |
|---|
| 2026.06.30 | ₩117,640 | ₩118,337 | ₩113,754 | ₩114,156 | -2.96% | 240.4만 |
|---|
| 2026.06.29 | ₩113,902 | ₩117,051 | ₩113,245 | ₩116,930 | +2.66% | 363.5만 |
|---|
| 2026.06.26 | ₩108,274 | ₩113,299 | ₩107,255 | ₩110,136 | +1.72% | 716.4만 |
|---|
| 2026.06.25 | ₩108,327 | ₩111,155 | ₩107,697 | ₩108,274 | -0.05% | 238.7만 |
|---|
| 2026.06.24 | ₩107,912 | ₩110,994 | ₩106,022 | ₩108,810 | +0.83% | 242.6만 |
|---|
| 2026.06.23 | ₩105,848 | ₩107,738 | ₩104,883 | ₩107,215 | +1.29% | 207.8만 |
|---|
| 2026.06.22 | ₩107,202 | ₩108,274 | ₩105,004 | ₩106,089 | -1.04% | 288.8만 |
|---|
| 2026.06.18 | ₩106,411 | ₩107,403 | ₩103,369 | ₩105,567 | -0.79% | 354.8만 |
|---|
| 2026.06.17 | ₩101,574 | ₩106,264 | ₩101,507 | ₩104,669 | +3.05% | 334만 |
|---|
| 2026.06.16 | ₩97,821 | ₩103,182 | ₩96,682 | ₩100,783 | +3.03% | 397.4만 |
|---|
| 2026.06.15 | ₩94,002 | ₩95,651 | ₩92,247 | ₩95,651 | +1.75% | 101.2만 |
|---|
| 2026.06.12 | ₩93,453 | ₩95,476 | ₩92,542 | ₩94,002 | +0.59% | 129.3만 |
|---|
| 2026.06.11 | ₩90,451 | ₩94,538 | ₩90,384 | ₩92,823 | +2.62% | 144.3만 |
|---|
| 2026.06.10 | ₩91,202 | ₩94,190 | ₩89,286 | ₩89,875 | -1.45% | 140.5만 |
|---|
| 2026.06.09 | ₩91,925 | ₩94,244 | ₩89,580 | ₩91,724 | -0.22% | 249.3만 |
|---|
| 2026.06.08 | ₩96,481 | ₩97,594 | ₩90,840 | ₩90,987 | -5.69% | 238.2만 |
|---|
| 2026.06.05 | ₩97,620 | ₩98,451 | ₩94,579 | ₩95,785 | -1.88% | 161.4만 |
|---|
| 2026.06.04 | ₩95,235 | ₩97,500 | ₩94,766 | ₩96,870 | +1.72% | 131.2만 |
|---|
| 2026.06.03 | ₩94,672 | ₩96,481 | ₩94,029 | ₩94,753 | +0.08% | 159.5만 |
|---|
| 2026.06.02 | ₩97,111 | ₩98,666 | ₩94,203 | ₩95,021 | -2.15% | 148.8만 |
|---|
| 2026.06.01 | ₩101,962 | ₩102,485 | ₩98,063 | ₩98,733 | -3.17% | 166만 |
|---|
| 2026.05.29 | ₩102,739 | ₩103,329 | ₩101,386 | ₩102,860 | +0.12% | 184.5만 |
|---|
| 2026.05.28 | ₩103,557 | ₩105,661 | ₩100,502 | ₩102,927 | -0.61% | 197.2만 |
|---|
| 2026.05.27 | ₩102,391 | ₩104,401 | ₩101,654 | ₩103,383 | +0.97% | 162.2만 |
|---|
| 2026.05.26 | ₩103,195 | ₩103,530 | ₩101,172 | ₩102,230 | -0.93% | 165.2만 |
|---|
| 2026.05.22 | ₩105,044 | ₩105,754 | ₩102,619 | ₩103,101 | -1.85% | 111.1만 |
|---|
| 2026.05.21 | ₩105,044 | ₩105,982 | ₩103,986 | ₩104,602 | -0.42% | 177.5만 |
|---|
| 2026.05.20 | ₩103,289 | ₩106,022 | ₩102,244 | ₩105,553 | +2.19% | 238만 |
|---|
| 2026.05.19 | ₩101,373 | ₩102,887 | ₩97,821 | ₩102,445 | +1.06% | 239.9만 |
|---|
| 2026.05.18 | ₩101,587 | ₩102,579 | ₩100,019 | ₩100,743 | -0.83% | 179.8만 |
|---|
| 2026.05.15 | ₩105,058 | ₩105,205 | ₩101,145 | ₩101,641 | -3.25% | 183만 |
|---|
| 2026.05.14 | ₩103,302 | ₩105,647 | ₩101,574 | ₩105,379 | +2.01% | 234.9만 |
|---|
| 2026.05.13 | ₩100,180 | ₩103,651 | ₩99,577 | ₩103,476 | +3.29% | 221.5만 |
|---|
| 2026.05.12 | ₩100,073 | ₩100,810 | ₩97,996 | ₩100,247 | +0.17% | 241.9만 |
|---|
| 2026.05.11 | ₩104,066 | ₩105,178 | ₩99,376 | ₩99,912 | -3.99% | 531.7만 |
|---|
| 2026.05.08 | ₩99,845 | ₩105,594 | ₩99,845 | ₩103,061 | +3.22% | 579.1만 |
|---|
| 2026.05.07 | ₩99,831 | ₩102,177 | ₩97,486 | ₩99,550 | -0.28% | 840.2만 |
|---|
| 2026.05.06 | ₩105,031 | ₩105,875 | ₩96,682 | ₩100,287 | -4.52% | 480.3만 |
|---|
| 2026.05.05 | ₩100,086 | ₩107,470 | ₩97,915 | ₩103,302 | +3.21% | 1808만 |
|---|
| 2026.05.04 | ₩84,421 | ₩89,848 | ₩84,421 | ₩88,508 | +4.84% | 215.6만 |
|---|
| 2026.05.01 | ₩85,721 | ₩87,490 | ₩84,314 | ₩84,890 | -0.97% | 246만 |
|---|
| 2026.04.30 | ₩79,986 | ₩86,163 | ₩79,986 | ₩85,721 | +7.17% | 272.3만 |
|---|
| 2026.04.29 | ₩80,415 | ₩81,205 | ₩78,592 | ₩79,838 | -0.72% | 235.3만 |
|---|
| 2026.04.28 | ₩83,671 | ₩85,225 | ₩81,205 | ₩81,326 | -2.80% | 221.3만 |
|---|
| 2026.04.27 | ₩87,651 | ₩88,267 | ₩81,942 | ₩82,545 | -5.82% | 226.1만 |
|---|
| 2026.04.24 | ₩87,771 | ₩88,133 | ₩85,480 | ₩87,530 | -0.27% | 96.7만 |
|---|
| 2026.04.23 | ₩88,401 | ₩90,130 | ₩86,565 | ₩87,745 | -0.74% | 166.2만 |
|---|
| 2026.04.22 | ₩89,018 | ₩89,125 | ₩87,088 | ₩88,776 | -0.27% | 118.1만 |
|---|
| 2026.04.21 | ₩88,455 | ₩88,924 | ₩86,471 | ₩88,173 | -0.32% | 117.5만 |
|---|
| 2026.04.20 | ₩89,379 | ₩89,647 | ₩88,267 | ₩88,629 | -0.84% | 102.7만 |
|---|
| 2026.04.17 | ₩88,910 | ₩89,835 | ₩87,289 | ₩89,393 | +0.54% | 149.9만 |
|---|
| 2026.04.16 | ₩87,905 | ₩87,946 | ₩85,721 | ₩87,664 | -0.27% | 116.9만 |
|---|
| 2026.04.15 | ₩89,312 | ₩90,116 | ₩86,753 | ₩87,597 | -1.92% | 126만 |
|---|
| 2026.04.14 | ₩89,473 | ₩90,478 | ₩88,361 | ₩88,910 | -0.63% | 189.7만 |
|---|
| 2026.04.13 | ₩87,115 | ₩90,987 | ₩86,552 | ₩89,406 | +2.63% | 172.9만 |
|---|
| 2026.04.10 | ₩86,713 | ₩87,865 | ₩85,708 | ₩87,115 | +0.46% | 122.4만 |
|---|
| 2026.04.09 | ₩87,999 | ₩87,999 | ₩86,043 | ₩86,552 | -1.64% | 136.5만 |
|---|
| 2026.04.08 | ₩90,451 | ₩90,813 | ₩87,879 | ₩88,133 | -2.56% | 175.6만 |
|---|
| 2026.04.07 | ₩86,766 | ₩88,656 | ₩86,096 | ₩87,745 | +1.13% | 132.8만 |
|---|
| 2026.04.06 | ₩88,562 | ₩89,326 | ₩86,659 | ₩87,021 | -1.74% | 131.4만 |
|---|
| 2026.04.02 | ₩88,642 | ₩92,073 | ₩87,678 | ₩89,420 | +0.88% | 247.9만 |
|---|
| 2026.04.01 | ₩89,178 | ₩91,014 | ₩88,374 | ₩89,259 | +0.09% | 236.7만 |
|---|
| 2026.03.31 | ₩85,493 | ₩89,929 | ₩85,493 | ₩88,321 | +3.31% | 173.2만 |
|---|
| 2026.03.30 | ₩84,153 | ₩85,319 | ₩82,639 | ₩84,381 | +0.27% | 244.3만 |
|---|
| 2026.03.27 | ₩85,011 | ₩86,753 | ₩83,376 | ₩83,751 | -1.48% | 170.2만 |
|---|
| 2026.03.26 | ₩83,014 | ₩86,592 | ₩82,934 | ₩85,064 | +2.47% | 220.2만 |
|---|
| 2026.03.25 | ₩80,562 | ₩83,604 | ₩80,549 | ₩83,604 | +3.78% | 210.3만 |
|---|
| 2026.03.24 | ₩81,125 | ₩81,125 | ₩79,101 | ₩80,428 | -0.86% | 210.6만 |
|---|
| 2026.03.23 | ₩84,421 | ₩85,051 | ₩81,446 | ₩81,674 | -3.25% | 152.3만 |
|---|
| 2026.03.20 | ₩83,899 | ₩85,734 | ₩81,768 | ₩82,679 | -1.45% | 321.3만 |
|---|
| 2026.03.19 | ₩83,081 | ₩85,493 | ₩82,451 | ₩84,354 | +1.53% | 184.9만 |
|---|
| 2026.03.18 | ₩82,411 | ₩84,461 | ₩81,500 | ₩83,336 | +1.12% | 198.4만 |
|---|
| 2026.03.17 | ₩81,661 | ₩84,569 | ₩81,085 | ₩83,255 | +1.95% | 327.1만 |
|---|
| 2026.03.16 | ₩81,781 | ₩82,974 | ₩79,316 | ₩81,513 | -0.33% | 209.9만 |
|---|
| 2026.03.13 | ₩81,058 | ₩82,800 | ₩78,297 | ₩80,482 | -0.71% | 193.4만 |
|---|
| 2026.03.12 | ₩84,140 | ₩84,260 | ₩79,664 | ₩80,401 | -4.44% | 221.9만 |
|---|
| 2026.03.11 | ₩85,399 | ₩85,533 | ₩82,358 | ₩85,265 | -0.16% | 175.8만 |
|---|
| 2026.03.10 | ₩83,403 | ₩86,672 | ₩81,567 | ₩86,029 | +3.15% | 211.5만 |
|---|
| 2026.03.09 | ₩80,870 | ₩84,046 | ₩80,281 | ₩83,644 | +3.43% | 255.8만 |
|---|
| 2026.03.06 | ₩82,250 | ₩82,250 | ₩79,905 | ₩80,951 | -1.58% | 180.3만 |
|---|
| 2026.03.05 | ₩82,264 | ₩83,698 | ₩81,500 | ₩83,336 | +1.30% | 153.6만 |
|---|
| 2026.03.04 | ₩81,634 | ₩83,845 | ₩80,415 | ₩83,443 | +2.22% | 237만 |
|---|
| 2026.03.03 | ₩80,790 | ₩82,411 | ₩79,503 | ₩81,366 | +0.71% | 217.5만 |
|---|
| 2026.03.02 | ₩82,572 | ₩83,805 | ₩81,004 | ₩82,317 | -0.31% | 146만 |
|---|
| 2026.02.27 | ₩83,188 | ₩84,408 | ₩82,961 | ₩83,376 | +0.23% | 143.2만 |
|---|
| 2026.02.26 | ₩83,899 | ₩84,421 | ₩81,567 | ₩83,925 | +0.03% | 199.7만 |
|---|
| 2026.02.25 | ₩91,282 | ₩92,837 | ₩83,081 | ₩84,274 | -7.68% | 504.1만 |
|---|
| 2026.02.24 | ₩91,711 | ₩94,324 | ₩89,808 | ₩93,935 | +2.43% | 194.7만 |
|---|
| 2026.02.23 | ₩90,920 | ₩92,354 | ₩90,478 | ₩91,470 | +0.60% | 149.3만 |
|---|
| 2026.02.20 | ₩90,746 | ₩92,622 | ₩90,384 | ₩91,041 | +0.32% | 202.5만 |
|---|
| 2026.02.19 | ₩89,259 | ₩90,934 | ₩87,825 | ₩90,894 | +1.83% | 126.2만 |
|---|
| 2026.02.18 | ₩88,857 | ₩90,679 | ₩88,455 | ₩89,755 | +1.01% | 158.1만 |
|---|
| 2026.02.17 | ₩88,415 | ₩89,768 | ₩87,785 | ₩89,272 | +0.97% | 112.7만 |
|---|
| 2026.02.13 | ₩87,758 | ₩90,505 | ₩86,538 | ₩88,790 | +1.18% | 208만 |
|---|
| 2026.02.12 | ₩89,781 | ₩90,974 | ₩86,619 | ₩87,155 | -2.93% | 173.3만 |
|---|
| 2026.02.11 | ₩87,436 | ₩89,755 | ₩85,131 | ₩89,513 | +2.38% | 195.3만 |
|---|
| 2026.02.10 | ₩85,708 | ₩87,758 | ₩84,595 | ₩86,900 | +1.39% | 243.3만 |
|---|
| 2026.02.09 | ₩83,363 | ₩85,332 | ₩82,518 | ₩84,904 | +1.85% | 107만 |
|---|
| 2026.02.06 | ₩82,157 | ₩84,073 | ₩81,741 | ₩83,537 | +1.68% | 173.7만 |
|---|
| 2026.02.05 | ₩84,770 | ₩86,445 | ₩80,468 | ₩80,723 | -4.77% | 207.2만 |
|---|
| 2026.02.04 | ₩87,061 | ₩87,436 | ₩83,550 | ₩85,118 | -2.23% | 160.4만 |
|---|
| 2026.02.03 | ₩88,254 | ₩89,915 | ₩85,279 | ₩86,739 | -1.72% | 143.5만 |
|---|
| 2026.02.02 | ₩83,215 | ₩87,946 | ₩83,148 | ₩87,316 | +4.93% | 134.6만 |
|---|
| 2026.01.30 | ₩87,101 | ₩88,093 | ₩84,140 | ₩84,676 | -2.78% | 193.3만 |
|---|
| 2026.01.29 | ₩87,396 | ₩88,281 | ₩86,136 | ₩87,905 | +0.58% | 188.3만 |
|---|
| 2026.01.28 | ₩86,579 | ₩87,530 | ₩85,748 | ₩87,289 | +0.82% | 124.5만 |
|---|
| 2026.01.27 | ₩84,810 | ₩88,415 | ₩84,622 | ₩85,775 | +1.14% | 172만 |
|---|
| 2026.01.26 | ₩84,301 | ₩86,297 | ₩83,255 | ₩84,676 | +0.45% | 113.3만 |
|---|
| 2026.01.23 | ₩86,043 | ₩87,249 | ₩84,394 | ₩84,971 | -1.25% | 149.4만 |
|---|
| 2026.01.22 | ₩83,912 | ₩87,611 | ₩83,416 | ₩87,007 | +3.69% | 150.6만 |
|---|
| 2026.01.21 | ₩86,686 | ₩86,793 | ₩84,033 | ₩84,475 | -2.55% | 195.2만 |
|---|
| 2026.01.20 | ₩82,934 | ₩85,507 | ₩81,875 | ₩85,466 | +3.05% | 145.4만 |
|---|
| 2026.01.16 | ₩85,587 | ₩87,570 | ₩83,309 | ₩83,858 | -2.02% | 123.4만 |
|---|
| 2026.01.15 | ₩86,324 | ₩87,075 | ₩84,837 | ₩85,011 | -1.52% | 141만 |
|---|
| 2026.01.14 | ₩84,863 | ₩87,209 | ₩83,309 | ₩86,565 | +2.01% | 161만 |
|---|
| 2026.01.13 | ₩86,270 | ₩86,270 | ₩82,827 | ₩84,863 | -1.63% | 171.5만 |
|---|
| 2026.01.12 | ₩83,564 | ₩87,436 | ₩80,803 | ₩86,619 | +3.66% | 253.6만 |
|---|
| 2026.01.09 | ₩85,895 | ₩87,075 | ₩83,456 | ₩83,765 | -2.48% | 248.3만 |
|---|
| 2026.01.08 | ₩87,570 | ₩88,307 | ₩83,148 | ₩84,850 | -3.11% | 149.7만 |
|---|
| 2026.01.07 | ₩87,718 | ₩89,232 | ₩86,378 | ₩87,664 | -0.06% | 245.9만 |
|---|
| 2026.01.06 | ₩81,862 | ₩86,954 | ₩81,768 | ₩86,565 | +5.75% | 244.1만 |
|---|
| 2026.01.05 | ₩81,875 | ₩82,626 | ₩78,860 | ₩82,090 | +0.26% | 234.5만 |
|---|
| 2026.01.02 | ₩84,636 | ₩85,708 | ₩81,527 | ₩82,719 | -2.26% | 188만 |
|---|
| 2025.12.31 | ₩81,902 | ₩86,337 | ₩81,647 | ₩85,145 | +3.96% | 198.1만 |
|---|
| 2025.12.30 | ₩82,786 | ₩83,617 | ₩80,964 | ₩82,237 | -0.66% | 166.4만 |
|---|
| 2025.12.29 | ₩83,671 | ₩84,046 | ₩82,532 | ₩82,746 | -1.11% | 170.2만 |
|---|
| 2025.12.26 | ₩85,949 | ₩85,989 | ₩84,046 | ₩84,569 | -1.61% | 138.5만 |
|---|
| 2025.12.24 | ₩84,944 | ₩87,477 | ₩84,689 | ₩86,002 | +1.25% | 114.8만 |
|---|
| 2025.12.23 | ₩87,061 | ₩87,463 | ₩83,081 | ₩84,810 | -2.59% | 291.2만 |
|---|
| 2025.12.22 | ₩85,761 | ₩95,115 | ₩84,662 | ₩87,905 | +2.50% | 767.2만 |
|---|
| 2025.12.19 | ₩84,327 | ₩85,359 | ₩83,215 | ₩84,046 | -0.33% | 131.4만 |
|---|
| 2025.12.18 | ₩83,966 | ₩85,493 | ₩82,036 | ₩83,349 | -0.73% | 294.7만 |
|---|
| 2025.12.17 | ₩83,215 | ₩83,430 | ₩79,557 | ₩80,160 | -3.67% | 201.7만 |
|---|
| 2025.12.16 | ₩83,054 | ₩83,564 | ₩80,977 | ₩83,108 | +0.06% | 152.6만 |
|---|
| 2025.12.15 | ₩85,024 | ₩85,922 | ₩83,081 | ₩83,296 | -2.03% | 185.3만 |
|---|
| 2025.12.12 | ₩81,728 | ₩85,493 | ₩81,004 | ₩84,890 | +3.87% | 158.4만 |
|---|
| 2025.12.11 | ₩80,951 | ₩81,728 | ₩79,812 | ₩81,433 | +0.60% | 175만 |
|---|
| 2025.12.10 | ₩82,492 | ₩83,443 | ₩80,013 | ₩80,830 | -2.01% | 224만 |
|---|
| 2025.12.09 | ₩86,311 | ₩87,718 | ₩82,157 | ₩82,545 | -4.36% | 171.1만 |
|---|
| 2025.12.08 | ₩88,281 | ₩88,937 | ₩85,265 | ₩85,935 | -2.66% | 149.8만 |
|---|
| 2025.12.05 | ₩89,098 | ₩89,714 | ₩87,584 | ₩87,999 | -1.23% | 139.5만 |
|---|
| 2025.12.04 | ₩85,842 | ₩90,130 | ₩85,091 | ₩89,165 | +3.87% | 152만 |
|---|
| 2025.12.03 | ₩85,346 | ₩87,785 | ₩85,212 | ₩86,646 | +1.52% | 222.3만 |
|---|
| 2025.12.02 | ₩88,240 | ₩88,240 | ₩83,858 | ₩85,105 | -3.55% | 214.5만 |
|---|
| 2025.12.01 | ₩90,974 | ₩91,108 | ₩88,334 | ₩88,508 | -2.71% | 139.6만 |
|---|
| 2025.11.28 | ₩91,925 | ₩92,904 | ₩90,733 | ₩91,296 | -0.69% | 52.5만 |
|---|
| 2025.11.26 | ₩91,054 | ₩92,341 | ₩90,451 | ₩91,322 | +0.29% | 194.8만 |
|---|
| 2025.11.25 | ₩89,594 | ₩90,746 | ₩88,441 | ₩90,518 | +1.03% | 211.3만 |
|---|
| 2025.11.24 | ₩87,771 | ₩90,518 | ₩86,833 | ₩90,063 | +2.61% | 182.3만 |
|---|
| 2025.11.21 | ₩85,038 | ₩89,460 | ₩84,448 | ₩87,691 | +3.12% | 141.1만 |
|---|
| 2025.11.20 | ₩87,611 | ₩87,986 | ₩84,234 | ₩85,091 | -2.88% | 185.3만 |
|---|
| 2025.11.19 | ₩87,624 | ₩88,321 | ₩85,359 | ₩86,820 | -0.92% | 244.1만 |
|---|
| 2025.11.18 | ₩89,044 | ₩90,853 | ₩88,441 | ₩88,656 | -0.44% | 129.5만 |
|---|
| 2025.11.17 | ₩88,455 | ₩91,095 | ₩87,544 | ₩89,714 | +1.42% | 239.3만 |
|---|
| 2025.11.14 | ₩85,909 | ₩89,875 | ₩85,909 | ₩89,031 | +3.63% | 215.1만 |
|---|
| 2025.11.13 | ₩87,477 | ₩88,334 | ₩86,177 | ₩87,798 | +0.37% | 231.4만 |
|---|
| 2025.11.12 | ₩89,125 | ₩89,755 | ₩87,195 | ₩88,361 | -0.86% | 246.9만 |
|---|
| 2025.11.11 | ₩83,296 | ₩89,406 | ₩82,626 | ₩89,111 | +6.98% | 241.7만 |
|---|
| 2025.11.10 | ₩80,803 | ₩84,207 | ₩80,415 | ₩83,349 | +3.15% | 179.6만 |
|---|
| 2025.11.07 | ₩80,669 | ₩80,884 | ₩78,056 | ₩80,616 | -0.07% | 188.1만 |
|---|
| 2025.11.06 | ₩78,860 | ₩82,130 | ₩77,788 | ₩80,803 | +2.46% | 220.5만 |
|---|
| 2025.11.05 | ₩79,517 | ₩80,977 | ₩78,539 | ₩79,316 | -0.25% | 132.1만 |
|---|
| 2025.11.04 | ₩79,798 | ₩81,433 | ₩78,994 | ₩79,892 | +0.12% | 97.9만 |
|---|
| 2025.11.03 | ₩85,078 | ₩85,708 | ₩79,209 | ₩80,441 | -5.45% | 214.3만 |
|---|
| 2025.10.31 | ₩84,609 | ₩85,748 | ₩82,666 | ₩85,212 | +0.71% | 243만 |
|---|
| 2025.10.30 | ₩82,465 | ₩85,935 | ₩82,398 | ₩83,416 | +1.15% | 154.2만 |
|---|
| 2025.10.29 | ₩83,095 | ₩84,716 | ₩81,755 | ₩83,068 | -0.03% | 191.2만 |
|---|
| 2025.10.28 | ₩80,240 | ₩83,282 | ₩79,758 | ₩83,041 | +3.49% | 193.9만 |
|---|
| 2025.10.27 | ₩77,855 | ₩81,446 | ₩77,493 | ₩80,642 | +3.58% | 146.2만 |
|---|
| 2025.10.24 | ₩77,708 | ₩78,204 | ₩76,354 | ₩77,493 | -0.28% | 106.7만 |
|---|
| 2025.10.23 | ₩74,358 | ₩77,788 | ₩72,763 | ₩77,051 | +3.62% | 189.1만 |
|---|
| 2025.10.22 | ₩77,426 | ₩77,426 | ₩72,977 | ₩73,379 | -5.23% | 265.9만 |
|---|
| 2025.10.21 | ₩79,624 | ₩79,691 | ₩77,266 | ₩77,426 | -2.76% | 108.2만 |
|---|
| 2025.10.20 | ₩79,209 | ₩80,401 | ₩78,311 | ₩79,530 | +0.41% | 138.2만 |
|---|
| 2025.10.17 | ₩77,775 | ₩80,254 | ₩77,065 | ₩78,311 | +0.69% | 116.2만 |
|---|
| 2025.10.16 | ₩84,341 | ₩85,198 | ₩78,257 | ₩79,008 | -6.32% | 213.8만 |
|---|
| 2025.10.15 | ₩81,781 | ₩85,574 | ₩81,741 | ₩84,153 | +2.90% | 204.4만 |
|---|
| 2025.10.14 | ₩79,128 | ₩82,518 | ₩78,847 | ₩81,781 | +3.35% | 217.4만 |
|---|
| 2025.10.13 | ₩80,455 | ₩81,929 | ₩79,678 | ₩79,852 | -0.75% | 137.9만 |
|---|
| 2025.10.10 | ₩80,763 | ₩81,071 | ₩78,498 | ₩80,455 | -0.38% | 131.4만 |
|---|