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 | ₩82,793 | ₩84,345 | ₩82,418 | ₩84,184 | +1.68% | 111.9만 |
| 2026.10.08 | ₩80,705 | ₩84,024 | ₩80,009 | ₩82,980 | +2.82% | 259.5만 |
| 2026.10.07 | ₩81,749 | ₩83,033 | ₩80,491 | ₩81,789 | +0.05% | 239.6만 |
| 2026.10.06 | ₩83,234 | ₩83,676 | ₩81,200 | ₩82,097 | -1.37% | 322.9만 |
| 2026.10.05 | ₩87,784 | ₩87,998 | ₩83,221 | ₩83,903 | -4.42% | 323.4만 |
| 2026.10.02 | ₩88,921 | ₩89,537 | ₩86,299 | ₩87,784 | -1.28% | 265만 |
| 2026.10.01 | ₩87,958 | ₩90,019 | ₩87,383 | ₩87,811 | -0.17% | 172.4만 |
| 2026.09.30 | ₩88,185 | ₩89,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,199 |
| +0.02% |
| 297.8만 |
| 2026.09.29 | ₩88,199 | ₩89,015 | ₩86,151 | ₩87,837 | -0.41% | 240.1만 |
|---|
| 2026.09.28 | ₩86,419 | ₩88,868 | ₩85,977 | ₩88,533 | +2.45% | 255.1만 |
|---|
| 2026.09.25 | ₩87,864 | ₩88,252 | ₩86,232 | ₩86,526 | -1.52% | 159.9만 |
|---|
| 2026.09.24 | ₩87,476 | ₩88,948 | ₩86,834 | ₩87,864 | +0.44% | 183.6만 |
|---|
| 2026.09.23 | ₩89,684 | ₩90,179 | ₩86,620 | ₩88,065 | -1.81% | 205.1만 |
|---|
| 2026.09.22 | ₩91,089 | ₩93,083 | ₩90,300 | ₩90,447 | -0.71% | 238.9만 |
|---|
| 2026.09.21 | ₩92,735 | ₩93,003 | ₩90,126 | ₩90,407 | -2.51% | 160.3만 |
|---|
| 2026.09.18 | ₩93,913 | ₩93,913 | ₩91,196 | ₩92,039 | -1.99% | 487.3만 |
|---|
| 2026.09.17 | ₩94,528 | ₩95,077 | ₩92,227 | ₩93,565 | -1.02% | 139.8만 |
|---|
| 2026.09.16 | ₩93,030 | ₩94,582 | ₩91,892 | ₩92,856 | -0.19% | 221.2만 |
|---|
| 2026.09.15 | ₩96,522 | ₩96,602 | ₩91,732 | ₩92,749 | -3.91% | 257.7만 |
|---|
| 2026.09.14 | ₩98,369 | ₩99,894 | ₩96,803 | ₩96,950 | -1.44% | 153.4만 |
|---|
| 2026.09.11 | ₩99,908 | ₩101,674 | ₩98,355 | ₩98,717 | -1.19% | 172.2만 |
|---|
| 2026.09.10 | ₩97,994 | ₩100,497 | ₩97,860 | ₩98,516 | +0.53% | 144.5만 |
|---|
| 2026.09.09 | ₩99,439 | ₩100,216 | ₩98,382 | ₩99,172 | -0.27% | 142.5만 |
|---|
| 2026.09.08 | ₩96,870 | ₩102,785 | ₩96,870 | ₩100,831 | +4.09% | 192.1만 |
|---|
| 2026.09.04 | ₩97,740 | ₩99,038 | ₩96,696 | ₩97,312 | -0.44% | 114.1만 |
|---|
| 2026.09.03 | ₩98,422 | ₩99,332 | ₩95,559 | ₩98,958 | +0.54% | 159만 |
|---|
| 2026.09.02 | ₩96,214 | ₩98,623 | ₩94,234 | ₩96,255 | +0.04% | 160.6만 |
|---|
| 2026.09.01 | ₩93,471 | ₩96,964 | ₩93,444 | ₩95,545 | +2.22% | 189.8만 |
|---|
| 2026.08.31 | ₩95,733 | ₩96,067 | ₩92,749 | ₩94,890 | -0.88% | 307.8만 |
|---|
| 2026.08.28 | ₩98,864 | ₩99,587 | ₩95,893 | ₩96,469 | -2.42% | 436.2만 |
|---|
| 2026.08.27 | ₩105,501 | ₩105,889 | ₩104,163 | ₩104,243 | -1.19% | 111만 |
|---|
| 2026.08.26 | ₩104,257 | ₩106,893 | ₩102,638 | ₩105,983 | +1.66% | 123.7만 |
|---|
| 2026.08.25 | ₩104,284 | ₩105,341 | ₩103,320 | ₩103,655 | -0.60% | 126.1만 |
|---|
| 2026.08.24 | ₩103,307 | ₩104,364 | ₩101,233 | ₩103,160 | -0.14% | 121.2만 |
|---|
| 2026.08.21 | ₩103,441 | ₩103,976 | ₩102,571 | ₩102,825 | -0.60% | 152.1만 |
|---|
| 2026.08.20 | ₩103,521 | ₩103,869 | ₩101,888 | ₩103,280 | -0.23% | 165.2만 |
|---|
| 2026.08.19 | ₩103,347 | ₩104,217 | ₩101,928 | ₩104,029 | +0.66% | 150.6만 |
|---|
| 2026.08.18 | ₩101,126 | ₩102,785 | ₩100,042 | ₩101,835 | +0.70% | 165.3만 |
|---|
| 2026.08.17 | ₩98,891 | ₩101,594 | ₩98,302 | ₩101,527 | +2.67% | 149.2만 |
|---|
| 2026.08.14 | ₩97,285 | ₩99,373 | ₩96,509 | ₩99,199 | +1.97% | 175.7만 |
|---|
| 2026.08.13 | ₩102,771 | ₩102,785 | ₩98,222 | ₩98,289 | -4.36% | 177.1만 |
|---|
| 2026.08.12 | ₩102,651 | ₩103,989 | ₩100,818 | ₩101,219 | -1.39% | 210.6만 |
|---|
| 2026.08.11 | ₩105,247 | ₩105,649 | ₩102,102 | ₩102,303 | -2.80% | 127만 |
|---|
| 2026.08.10 | ₩101,821 | ₩104,230 | ₩101,259 | ₩103,695 | +1.84% | 227.1만 |
|---|
| 2026.08.07 | ₩108,700 | ₩109,061 | ₩101,527 | ₩102,718 | -5.50% | 360.4만 |
|---|
| 2026.08.06 | ₩105,635 | ₩109,422 | ₩105,381 | ₩108,887 | +3.08% | 252.4만 |
|---|
| 2026.08.05 | ₩106,277 | ₩107,709 | ₩103,976 | ₩105,515 | -0.72% | 159.4만 |
|---|
| 2026.08.04 | ₩103,374 | ₩106,813 | ₩102,638 | ₩105,194 | +1.76% | 244.8만 |
|---|
| 2026.08.03 | ₩102,624 | ₩103,267 | ₩100,216 | ₩102,303 | -0.31% | 224만 |
|---|
| 2026.07.31 | ₩107,482 | ₩108,138 | ₩102,986 | ₩103,213 | -3.97% | 157.9만 |
|---|
| 2026.07.30 | ₩104,899 | ₩108,178 | ₩104,243 | ₩107,616 | +2.59% | 209.3만 |
|---|
| 2026.07.29 | ₩106,746 | ₩107,509 | ₩104,471 | ₩104,899 | -1.73% | 178.1만 |
|---|
| 2026.07.28 | ₩108,419 | ₩108,419 | ₩105,689 | ₩106,318 | -1.94% | 166만 |
|---|
| 2026.07.27 | ₩109,074 | ₩110,279 | ₩106,920 | ₩107,883 | -1.09% | 183.5만 |
|---|
| 2026.07.24 | ₩110,519 | ₩110,519 | ₩107,428 | ₩108,044 | -2.24% | 163.8만 |
|---|
| 2026.07.23 | ₩108,245 | ₩111,055 | ₩107,134 | ₩109,623 | +1.27% | 107.6만 |
|---|
| 2026.07.22 | ₩108,766 | ₩112,179 | ₩107,870 | ₩109,984 | +1.12% | 207.2만 |
|---|
| 2026.07.21 | ₩105,675 | ₩109,128 | ₩105,475 | ₩108,539 | +2.71% | 121.6만 |
|---|
| 2026.07.20 | ₩107,642 | ₩108,807 | ₩105,541 | ₩105,863 | -1.65% | 146.9만 |
|---|
| 2026.07.17 | ₩105,702 | ₩110,506 | ₩104,739 | ₩107,294 | +1.51% | 158.9만 |
|---|
| 2026.07.16 | ₩110,386 | ₩112,018 | ₩106,799 | ₩107,535 | -2.58% | 140.7만 |
|---|
| 2026.07.15 | ₩108,432 | ₩110,747 | ₩107,495 | ₩110,560 | +1.96% | 133.4만 |
|---|
| 2026.07.14 | ₩111,068 | ₩111,657 | ₩107,870 | ₩109,636 | -1.29% | 144만 |
|---|
| 2026.07.13 | ₩111,590 | ₩113,209 | ₩108,258 | ₩110,051 | -1.38% | 189.2만 |
|---|
| 2026.07.10 | ₩115,297 | ₩115,685 | ₩111,858 | ₩113,570 | -1.50% | 176.8만 |
|---|
| 2026.07.09 | ₩113,049 | ₩115,350 | ₩111,884 | ₩115,176 | +1.88% | 169.2만 |
|---|
| 2026.07.08 | ₩113,744 | ₩114,909 | ₩109,998 | ₩113,584 | -0.14% | 237.8만 |
|---|
| 2026.07.07 | ₩115,203 | ₩117,665 | ₩114,480 | ₩114,494 | -0.62% | 229.3만 |
|---|
| 2026.07.06 | ₩115,136 | ₩116,260 | ₩113,008 | ₩114,507 | -0.55% | 224만 |
|---|
| 2026.07.02 | ₩115,203 | ₩116,983 | ₩113,236 | ₩115,738 | +0.46% | 203만 |
|---|
| 2026.07.01 | ₩113,771 | ₩114,400 | ₩112,272 | ₩114,092 | +0.28% | 214.7만 |
|---|
| 2026.06.30 | ₩117,478 | ₩118,174 | ₩113,597 | ₩113,999 | -2.96% | 240.4만 |
|---|
| 2026.06.29 | ₩113,744 | ₩116,889 | ₩113,089 | ₩116,769 | +2.66% | 363.5만 |
|---|
| 2026.06.26 | ₩108,124 | ₩113,142 | ₩107,107 | ₩109,984 | +1.72% | 716.4만 |
|---|
| 2026.06.25 | ₩108,178 | ₩111,001 | ₩107,549 | ₩108,124 | -0.05% | 238.7만 |
|---|
| 2026.06.24 | ₩107,763 | ₩110,841 | ₩105,876 | ₩108,659 | +0.83% | 242.6만 |
|---|
| 2026.06.23 | ₩105,702 | ₩107,589 | ₩104,739 | ₩107,067 | +1.29% | 207.8만 |
|---|
| 2026.06.22 | ₩107,054 | ₩108,124 | ₩104,859 | ₩105,943 | -1.04% | 288.8만 |
|---|
| 2026.06.18 | ₩106,264 | ₩107,254 | ₩103,226 | ₩105,421 | -0.79% | 354.8만 |
|---|
| 2026.06.17 | ₩101,433 | ₩106,117 | ₩101,366 | ₩104,524 | +3.05% | 334만 |
|---|
| 2026.06.16 | ₩97,686 | ₩103,039 | ₩96,549 | ₩100,644 | +3.03% | 397.4만 |
|---|
| 2026.06.15 | ₩93,873 | ₩95,519 | ₩92,120 | ₩95,519 | +1.75% | 101.2만 |
|---|
| 2026.06.12 | ₩93,324 | ₩95,345 | ₩92,414 | ₩93,873 | +0.59% | 129.3만 |
|---|
| 2026.06.11 | ₩90,326 | ₩94,408 | ₩90,260 | ₩92,695 | +2.62% | 144.3만 |
|---|
| 2026.06.10 | ₩91,076 | ₩94,060 | ₩89,162 | ₩89,751 | -1.45% | 140.5만 |
|---|
| 2026.06.09 | ₩91,798 | ₩94,113 | ₩89,457 | ₩91,598 | -0.22% | 249.3만 |
|---|
| 2026.06.08 | ₩96,348 | ₩97,459 | ₩90,715 | ₩90,862 | -5.69% | 238.2만 |
|---|
| 2026.06.05 | ₩97,486 | ₩98,315 | ₩94,448 | ₩95,652 | -1.88% | 161.4만 |
|---|
| 2026.06.04 | ₩95,104 | ₩97,365 | ₩94,635 | ₩96,736 | +1.72% | 131.2만 |
|---|
| 2026.06.03 | ₩94,542 | ₩96,348 | ₩93,899 | ₩94,622 | +0.08% | 159.5만 |
|---|
| 2026.06.02 | ₩96,977 | ₩98,529 | ₩94,073 | ₩94,890 | -2.15% | 148.8만 |
|---|
| 2026.06.01 | ₩101,821 | ₩102,343 | ₩97,927 | ₩98,596 | -3.17% | 166만 |
|---|
| 2026.05.29 | ₩102,597 | ₩103,186 | ₩101,246 | ₩102,718 | +0.12% | 184.5만 |
|---|
| 2026.05.28 | ₩103,414 | ₩105,515 | ₩100,363 | ₩102,785 | -0.61% | 197.2만 |
|---|
| 2026.05.27 | ₩102,250 | ₩104,257 | ₩101,514 | ₩103,240 | +0.97% | 162.2만 |
|---|
| 2026.05.26 | ₩103,052 | ₩103,387 | ₩101,032 | ₩102,089 | -0.93% | 165.2만 |
|---|
| 2026.05.22 | ₩104,899 | ₩105,608 | ₩102,477 | ₩102,959 | -1.85% | 111.1만 |
|---|
| 2026.05.21 | ₩104,899 | ₩105,836 | ₩103,842 | ₩104,458 | -0.42% | 177.5만 |
|---|
| 2026.05.20 | ₩103,146 | ₩105,876 | ₩102,102 | ₩105,408 | +2.19% | 238만 |
|---|
| 2026.05.19 | ₩101,233 | ₩102,745 | ₩97,686 | ₩102,303 | +1.06% | 239.9만 |
|---|
| 2026.05.18 | ₩101,447 | ₩102,437 | ₩99,881 | ₩100,604 | -0.83% | 179.8만 |
|---|
| 2026.05.15 | ₩104,913 | ₩105,060 | ₩101,005 | ₩101,500 | -3.25% | 183만 |
|---|
| 2026.05.14 | ₩103,160 | ₩105,501 | ₩101,433 | ₩105,234 | +2.01% | 234.9만 |
|---|
| 2026.05.13 | ₩100,042 | ₩103,507 | ₩99,439 | ₩103,333 | +3.29% | 221.5만 |
|---|
| 2026.05.12 | ₩99,935 | ₩100,671 | ₩97,860 | ₩100,108 | +0.17% | 241.9만 |
|---|
| 2026.05.11 | ₩103,922 | ₩105,033 | ₩99,239 | ₩99,774 | -3.99% | 531.7만 |
|---|
| 2026.05.08 | ₩99,707 | ₩105,448 | ₩99,707 | ₩102,919 | +3.22% | 579.1만 |
|---|
| 2026.05.07 | ₩99,694 | ₩102,035 | ₩97,352 | ₩99,413 | -0.28% | 840.2만 |
|---|
| 2026.05.06 | ₩104,886 | ₩105,729 | ₩96,549 | ₩100,149 | -4.52% | 480.3만 |
|---|
| 2026.05.05 | ₩99,948 | ₩107,321 | ₩97,780 | ₩103,160 | +3.21% | 1808만 |
|---|
| 2026.05.04 | ₩84,305 | ₩89,724 | ₩84,305 | ₩88,386 | +4.84% | 215.6만 |
|---|
| 2026.05.01 | ₩85,603 | ₩87,369 | ₩84,198 | ₩84,773 | -0.97% | 246만 |
|---|
| 2026.04.30 | ₩79,875 | ₩86,044 | ₩79,875 | ₩85,603 | +7.17% | 272.3만 |
|---|
| 2026.04.29 | ₩80,304 | ₩81,093 | ₩78,484 | ₩79,728 | -0.72% | 235.3만 |
|---|
| 2026.04.28 | ₩83,555 | ₩85,108 | ₩81,093 | ₩81,214 | -2.80% | 221.3만 |
|---|
| 2026.04.27 | ₩87,530 | ₩88,145 | ₩81,829 | ₩82,431 | -5.82% | 226.1만 |
|---|
| 2026.04.24 | ₩87,650 | ₩88,011 | ₩85,362 | ₩87,409 | -0.27% | 96.7만 |
|---|
| 2026.04.23 | ₩88,279 | ₩90,005 | ₩86,446 | ₩87,623 | -0.74% | 166.2만 |
|---|
| 2026.04.22 | ₩88,895 | ₩89,002 | ₩86,968 | ₩88,654 | -0.27% | 118.1만 |
|---|
| 2026.04.21 | ₩88,333 | ₩88,801 | ₩86,352 | ₩88,052 | -0.32% | 117.5만 |
|---|
| 2026.04.20 | ₩89,256 | ₩89,524 | ₩88,145 | ₩88,507 | -0.84% | 102.7만 |
|---|
| 2026.04.17 | ₩88,788 | ₩89,711 | ₩87,168 | ₩89,269 | +0.54% | 149.9만 |
|---|
| 2026.04.16 | ₩87,784 | ₩87,824 | ₩85,603 | ₩87,543 | -0.27% | 116.9만 |
|---|
| 2026.04.15 | ₩89,189 | ₩89,992 | ₩86,633 | ₩87,476 | -1.92% | 126만 |
|---|
| 2026.04.14 | ₩89,350 | ₩90,353 | ₩88,239 | ₩88,788 | -0.63% | 189.7만 |
|---|
| 2026.04.13 | ₩86,994 | ₩90,862 | ₩86,432 | ₩89,283 | +2.63% | 172.9만 |
|---|
| 2026.04.10 | ₩86,593 | ₩87,744 | ₩85,589 | ₩86,994 | +0.46% | 122.4만 |
|---|
| 2026.04.09 | ₩87,878 | ₩87,878 | ₩85,924 | ₩86,432 | -1.64% | 136.5만 |
|---|
| 2026.04.08 | ₩90,326 | ₩90,688 | ₩87,757 | ₩88,011 | -2.56% | 175.6만 |
|---|
| 2026.04.07 | ₩86,647 | ₩88,533 | ₩85,977 | ₩87,623 | +1.13% | 132.8만 |
|---|
| 2026.04.06 | ₩88,440 | ₩89,202 | ₩86,539 | ₩86,901 | -1.74% | 131.4만 |
|---|
| 2026.04.02 | ₩88,520 | ₩91,946 | ₩87,556 | ₩89,296 | +0.88% | 247.9만 |
|---|
| 2026.04.01 | ₩89,055 | ₩90,889 | ₩88,252 | ₩89,136 | +0.09% | 236.7만 |
|---|
| 2026.03.31 | ₩85,375 | ₩89,805 | ₩85,375 | ₩88,199 | +3.31% | 173.2만 |
|---|
| 2026.03.30 | ₩84,037 | ₩85,201 | ₩82,525 | ₩84,265 | +0.27% | 244.3만 |
|---|
| 2026.03.27 | ₩84,894 | ₩86,633 | ₩83,261 | ₩83,636 | -1.48% | 170.2만 |
|---|
| 2026.03.26 | ₩82,900 | ₩86,473 | ₩82,819 | ₩84,947 | +2.47% | 220.2만 |
|---|
| 2026.03.25 | ₩80,451 | ₩83,488 | ₩80,437 | ₩83,488 | +3.78% | 210.3만 |
|---|
| 2026.03.24 | ₩81,013 | ₩81,013 | ₩78,992 | ₩80,317 | -0.86% | 210.6만 |
|---|
| 2026.03.23 | ₩84,305 | ₩84,934 | ₩81,334 | ₩81,561 | -3.25% | 152.3만 |
|---|
| 2026.03.20 | ₩83,783 | ₩85,616 | ₩81,655 | ₩82,565 | -1.45% | 321.3만 |
|---|
| 2026.03.19 | ₩82,967 | ₩85,375 | ₩82,338 | ₩84,238 | +1.53% | 184.9만 |
|---|
| 2026.03.18 | ₩82,297 | ₩84,345 | ₩81,387 | ₩83,221 | +1.12% | 198.4만 |
|---|
| 2026.03.17 | ₩81,548 | ₩84,452 | ₩80,973 | ₩83,141 | +1.95% | 327.1만 |
|---|
| 2026.03.16 | ₩81,669 | ₩82,859 | ₩79,206 | ₩81,401 | -0.33% | 209.9만 |
|---|
| 2026.03.13 | ₩80,946 | ₩82,686 | ₩78,189 | ₩80,370 | -0.71% | 193.4만 |
|---|
| 2026.03.12 | ₩84,024 | ₩84,144 | ₩79,554 | ₩80,290 | -4.44% | 221.9만 |
|---|
| 2026.03.11 | ₩85,282 | ₩85,415 | ₩82,244 | ₩85,148 | -0.16% | 175.8만 |
|---|
| 2026.03.10 | ₩83,288 | ₩86,553 | ₩81,454 | ₩85,911 | +3.15% | 211.5만 |
|---|
| 2026.03.09 | ₩80,759 | ₩83,930 | ₩80,170 | ₩83,529 | +3.43% | 255.8만 |
|---|
| 2026.03.06 | ₩82,137 | ₩82,137 | ₩79,795 | ₩80,839 | -1.58% | 180.3만 |
|---|
| 2026.03.05 | ₩82,150 | ₩83,582 | ₩81,387 | ₩83,221 | +1.30% | 153.6만 |
|---|
| 2026.03.04 | ₩81,521 | ₩83,729 | ₩80,304 | ₩83,328 | +2.22% | 237만 |
|---|
| 2026.03.03 | ₩80,678 | ₩82,297 | ₩79,394 | ₩81,254 | +0.71% | 217.5만 |
|---|
| 2026.03.02 | ₩82,458 | ₩83,689 | ₩80,892 | ₩82,204 | -0.31% | 146만 |
|---|
| 2026.02.27 | ₩83,074 | ₩84,291 | ₩82,846 | ₩83,261 | +0.23% | 143.2만 |
|---|
| 2026.02.26 | ₩83,783 | ₩84,305 | ₩81,454 | ₩83,810 | +0.03% | 199.7만 |
|---|
| 2026.02.25 | ₩91,156 | ₩92,708 | ₩82,967 | ₩84,158 | -7.68% | 504.1만 |
|---|
| 2026.02.24 | ₩91,584 | ₩94,194 | ₩89,684 | ₩93,806 | +2.43% | 194.7만 |
|---|
| 2026.02.23 | ₩90,795 | ₩92,227 | ₩90,353 | ₩91,343 | +0.60% | 149.3만 |
|---|
| 2026.02.20 | ₩90,621 | ₩92,494 | ₩90,260 | ₩90,915 | +0.32% | 202.5만 |
|---|
| 2026.02.19 | ₩89,136 | ₩90,808 | ₩87,704 | ₩90,768 | +1.83% | 126.2만 |
|---|
| 2026.02.18 | ₩88,734 | ₩90,554 | ₩88,333 | ₩89,631 | +1.01% | 158.1만 |
|---|
| 2026.02.17 | ₩88,292 | ₩89,644 | ₩87,664 | ₩89,149 | +0.97% | 112.7만 |
|---|
| 2026.02.13 | ₩87,637 | ₩90,380 | ₩86,419 | ₩88,667 | +1.18% | 208만 |
|---|
| 2026.02.12 | ₩89,657 | ₩90,848 | ₩86,499 | ₩87,035 | -2.93% | 173.3만 |
|---|
| 2026.02.11 | ₩87,316 | ₩89,631 | ₩85,014 | ₩89,390 | +2.38% | 195.3만 |
|---|
| 2026.02.10 | ₩85,589 | ₩87,637 | ₩84,479 | ₩86,780 | +1.39% | 243.3만 |
|---|
| 2026.02.09 | ₩83,248 | ₩85,215 | ₩82,405 | ₩84,786 | +1.85% | 107만 |
|---|
| 2026.02.06 | ₩82,043 | ₩83,957 | ₩81,628 | ₩83,422 | +1.68% | 173.7만 |
|---|
| 2026.02.05 | ₩84,653 | ₩86,325 | ₩80,357 | ₩80,611 | -4.77% | 207.2만 |
|---|
| 2026.02.04 | ₩86,941 | ₩87,316 | ₩83,435 | ₩85,001 | -2.23% | 160.4만 |
|---|
| 2026.02.03 | ₩88,132 | ₩89,791 | ₩85,161 | ₩86,620 | -1.72% | 143.5만 |
|---|
| 2026.02.02 | ₩83,100 | ₩87,824 | ₩83,033 | ₩87,195 | +4.93% | 134.6만 |
|---|
| 2026.01.30 | ₩86,981 | ₩87,971 | ₩84,024 | ₩84,559 | -2.78% | 193.3만 |
|---|
| 2026.01.29 | ₩87,275 | ₩88,159 | ₩86,018 | ₩87,784 | +0.58% | 188.3만 |
|---|
| 2026.01.28 | ₩86,459 | ₩87,409 | ₩85,630 | ₩87,168 | +0.82% | 124.5만 |
|---|
| 2026.01.27 | ₩84,693 | ₩88,292 | ₩84,505 | ₩85,656 | +1.14% | 172만 |
|---|
| 2026.01.26 | ₩84,184 | ₩86,178 | ₩83,141 | ₩84,559 | +0.45% | 113.3만 |
|---|
| 2026.01.23 | ₩85,924 | ₩87,128 | ₩84,278 | ₩84,853 | -1.25% | 149.4만 |
|---|
| 2026.01.22 | ₩83,796 | ₩87,490 | ₩83,301 | ₩86,887 | +3.69% | 150.6만 |
|---|
| 2026.01.21 | ₩86,566 | ₩86,673 | ₩83,917 | ₩84,358 | -2.55% | 195.2만 |
|---|
| 2026.01.20 | ₩82,819 | ₩85,389 | ₩81,762 | ₩85,348 | +3.05% | 145.4만 |
|---|
| 2026.01.16 | ₩85,469 | ₩87,449 | ₩83,194 | ₩83,743 | -2.02% | 123.4만 |
|---|
| 2026.01.15 | ₩86,205 | ₩86,954 | ₩84,720 | ₩84,894 | -1.52% | 141만 |
|---|
| 2026.01.14 | ₩84,746 | ₩87,088 | ₩83,194 | ₩86,446 | +2.01% | 161만 |
|---|
| 2026.01.13 | ₩86,151 | ₩86,151 | ₩82,712 | ₩84,746 | -1.63% | 171.5만 |
|---|
| 2026.01.12 | ₩83,448 | ₩87,316 | ₩80,692 | ₩86,499 | +3.66% | 253.6만 |
|---|
| 2026.01.09 | ₩85,777 | ₩86,954 | ₩83,341 | ₩83,649 | -2.48% | 248.3만 |
|---|
| 2026.01.08 | ₩87,449 | ₩88,185 | ₩83,033 | ₩84,733 | -3.11% | 149.7만 |
|---|
| 2026.01.07 | ₩87,597 | ₩89,109 | ₩86,258 | ₩87,543 | -0.06% | 245.9만 |
|---|
| 2026.01.06 | ₩81,749 | ₩86,834 | ₩81,655 | ₩86,446 | +5.75% | 244.1만 |
|---|
| 2026.01.05 | ₩81,762 | ₩82,512 | ₩78,751 | ₩81,976 | +0.26% | 234.5만 |
|---|
| 2026.01.02 | ₩84,519 | ₩85,589 | ₩81,414 | ₩82,605 | -2.26% | 188만 |
|---|
| 2025.12.31 | ₩81,789 | ₩86,218 | ₩81,535 | ₩85,027 | +3.96% | 198.1만 |
|---|
| 2025.12.30 | ₩82,672 | ₩83,502 | ₩80,852 | ₩82,123 | -0.66% | 166.4만 |
|---|
| 2025.12.29 | ₩83,555 | ₩83,930 | ₩82,418 | ₩82,632 | -1.11% | 170.2만 |
|---|
| 2025.12.26 | ₩85,830 | ₩85,870 | ₩83,930 | ₩84,452 | -1.61% | 138.5만 |
|---|
| 2025.12.24 | ₩84,827 | ₩87,356 | ₩84,572 | ₩85,884 | +1.25% | 114.8만 |
|---|
| 2025.12.23 | ₩86,941 | ₩87,342 | ₩82,967 | ₩84,693 | -2.59% | 291.2만 |
|---|
| 2025.12.22 | ₩85,643 | ₩94,983 | ₩84,546 | ₩87,784 | +2.50% | 767.2만 |
|---|
| 2025.12.19 | ₩84,211 | ₩85,241 | ₩83,100 | ₩83,930 | -0.33% | 131.4만 |
|---|
| 2025.12.18 | ₩83,850 | ₩85,375 | ₩81,923 | ₩83,234 | -0.73% | 294.7만 |
|---|
| 2025.12.17 | ₩83,100 | ₩83,314 | ₩79,447 | ₩80,049 | -3.67% | 201.7만 |
|---|
| 2025.12.16 | ₩82,940 | ₩83,448 | ₩80,866 | ₩82,993 | +0.06% | 152.6만 |
|---|
| 2025.12.15 | ₩84,907 | ₩85,803 | ₩82,967 | ₩83,181 | -2.03% | 185.3만 |
|---|
| 2025.12.12 | ₩81,615 | ₩85,375 | ₩80,892 | ₩84,773 | +3.87% | 158.4만 |
|---|
| 2025.12.11 | ₩80,839 | ₩81,615 | ₩79,701 | ₩81,321 | +0.60% | 175만 |
|---|
| 2025.12.10 | ₩82,378 | ₩83,328 | ₩79,902 | ₩80,718 | -2.01% | 224만 |
|---|
| 2025.12.09 | ₩86,192 | ₩87,597 | ₩82,043 | ₩82,431 | -4.36% | 171.1만 |
|---|
| 2025.12.08 | ₩88,159 | ₩88,814 | ₩85,148 | ₩85,817 | -2.66% | 149.8만 |
|---|
| 2025.12.05 | ₩88,975 | ₩89,590 | ₩87,463 | ₩87,878 | -1.23% | 139.5만 |
|---|
| 2025.12.04 | ₩85,723 | ₩90,005 | ₩84,974 | ₩89,042 | +3.87% | 152만 |
|---|
| 2025.12.03 | ₩85,228 | ₩87,664 | ₩85,094 | ₩86,526 | +1.52% | 222.3만 |
|---|
| 2025.12.02 | ₩88,118 | ₩88,118 | ₩83,743 | ₩84,987 | -3.55% | 214.5만 |
|---|
| 2025.12.01 | ₩90,848 | ₩90,982 | ₩88,212 | ₩88,386 | -2.71% | 139.6만 |
|---|
| 2025.11.28 | ₩91,798 | ₩92,775 | ₩90,607 | ₩91,170 | -0.69% | 52.5만 |
|---|
| 2025.11.26 | ₩90,929 | ₩92,213 | ₩90,326 | ₩91,196 | +0.29% | 194.8만 |
|---|
| 2025.11.25 | ₩89,470 | ₩90,621 | ₩88,319 | ₩90,393 | +1.03% | 211.3만 |
|---|
| 2025.11.24 | ₩87,650 | ₩90,393 | ₩86,713 | ₩89,938 | +2.61% | 182.3만 |
|---|
| 2025.11.21 | ₩84,920 | ₩89,336 | ₩84,331 | ₩87,570 | +3.12% | 141.1만 |
|---|
| 2025.11.20 | ₩87,490 | ₩87,864 | ₩84,117 | ₩84,974 | -2.88% | 185.3만 |
|---|
| 2025.11.19 | ₩87,503 | ₩88,199 | ₩85,241 | ₩86,700 | -0.92% | 244.1만 |
|---|
| 2025.11.18 | ₩88,921 | ₩90,728 | ₩88,319 | ₩88,533 | -0.44% | 129.5만 |
|---|
| 2025.11.17 | ₩88,333 | ₩90,969 | ₩87,423 | ₩89,590 | +1.42% | 239.3만 |
|---|
| 2025.11.14 | ₩85,790 | ₩89,751 | ₩85,790 | ₩88,908 | +3.63% | 215.1만 |
|---|
| 2025.11.13 | ₩87,356 | ₩88,212 | ₩86,058 | ₩87,677 | +0.37% | 231.4만 |
|---|
| 2025.11.12 | ₩89,002 | ₩89,631 | ₩87,075 | ₩88,239 | -0.86% | 246.9만 |
|---|
| 2025.11.11 | ₩83,181 | ₩89,283 | ₩82,512 | ₩88,988 | +6.98% | 241.7만 |
|---|
| 2025.11.10 | ₩80,692 | ₩84,091 | ₩80,304 | ₩83,234 | +3.15% | 179.6만 |
|---|
| 2025.11.07 | ₩80,558 | ₩80,772 | ₩77,948 | ₩80,504 | -0.07% | 188.1만 |
|---|
| 2025.11.06 | ₩78,751 | ₩82,016 | ₩77,681 | ₩80,692 | +2.46% | 220.5만 |
|---|
| 2025.11.05 | ₩79,407 | ₩80,866 | ₩78,430 | ₩79,206 | -0.25% | 132.1만 |
|---|
| 2025.11.04 | ₩79,688 | ₩81,321 | ₩78,885 | ₩79,782 | +0.12% | 97.9만 |
|---|
| 2025.11.03 | ₩84,960 | ₩85,589 | ₩79,099 | ₩80,330 | -5.45% | 214.3만 |
|---|
| 2025.10.31 | ₩84,492 | ₩85,630 | ₩82,552 | ₩85,094 | +0.71% | 243만 |
|---|
| 2025.10.30 | ₩82,351 | ₩85,817 | ₩82,284 | ₩83,301 | +1.15% | 154.2만 |
|---|
| 2025.10.29 | ₩82,980 | ₩84,599 | ₩81,642 | ₩82,953 | -0.03% | 191.2만 |
|---|
| 2025.10.28 | ₩80,130 | ₩83,167 | ₩79,648 | ₩82,926 | +3.49% | 193.9만 |
|---|
| 2025.10.27 | ₩77,748 | ₩81,334 | ₩77,386 | ₩80,531 | +3.58% | 146.2만 |
|---|
| 2025.10.24 | ₩77,600 | ₩78,096 | ₩76,249 | ₩77,386 | -0.28% | 106.7만 |
|---|
| 2025.10.23 | ₩74,255 | ₩77,681 | ₩72,663 | ₩76,945 | +3.62% | 189.1만 |
|---|
| 2025.10.22 | ₩77,319 | ₩77,319 | ₩72,877 | ₩73,278 | -5.23% | 265.9만 |
|---|
| 2025.10.21 | ₩79,514 | ₩79,581 | ₩77,159 | ₩77,319 | -2.76% | 108.2만 |
|---|
| 2025.10.20 | ₩79,099 | ₩80,290 | ₩78,203 | ₩79,420 | +0.41% | 138.2만 |
|---|
| 2025.10.17 | ₩77,667 | ₩80,143 | ₩76,958 | ₩78,203 | +0.69% | 116.2만 |
|---|
| 2025.10.16 | ₩84,224 | ₩85,081 | ₩78,149 | ₩78,899 | -6.32% | 213.8만 |
|---|
| 2025.10.15 | ₩81,669 | ₩85,456 | ₩81,628 | ₩84,037 | +2.90% | 204.4만 |
|---|
| 2025.10.14 | ₩79,019 | ₩82,405 | ₩78,738 | ₩81,669 | +3.35% | 217.4만 |
|---|
| 2025.10.13 | ₩80,344 | ₩81,816 | ₩79,568 | ₩79,742 | -0.75% | 137.9만 |
|---|
| 2025.10.10 | ₩80,652 | ₩80,959 | ₩78,390 | ₩80,344 | -0.38% | 131.4만 |
|---|