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 | ₩82,725 | ₩84,276 | ₩82,351 | ₩84,116 | +1.68% | 111.9만 |
| 2026.10.08 | ₩80,639 | ₩83,955 | ₩79,944 | ₩82,912 | +2.82% | 259.5만 |
| 2026.10.07 | ₩81,682 | ₩82,966 | ₩80,425 | ₩81,722 | +0.05% | 239.6만 |
| 2026.10.06 | ₩83,166 | ₩83,608 | ₩81,134 | ₩82,030 | -1.37% | 322.9만 |
| 2026.10.05 | ₩87,712 | ₩87,926 | ₩83,153 | ₩83,835 | -4.42% | 323.4만 |
| 2026.10.02 | ₩88,849 | ₩89,464 | ₩86,228 | ₩87,712 | -1.28% | 265만 |
| 2026.10.01 | ₩87,886 | ₩89,945 | ₩87,311 | ₩87,739 | -0.17% | 172.4만 |
| 2026.09.30 | ₩88,114 | ₩89,477 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,127 |
| +0.02% |
| 297.8만 |
| 2026.09.29 | ₩88,127 | ₩88,943 | ₩86,081 | ₩87,766 | -0.41% | 240.1만 |
|---|
| 2026.09.28 | ₩86,349 | ₩88,795 | ₩85,907 | ₩88,461 | +2.45% | 255.1만 |
|---|
| 2026.09.25 | ₩87,793 | ₩88,180 | ₩86,161 | ₩86,456 | -1.52% | 159.9만 |
|---|
| 2026.09.24 | ₩87,405 | ₩88,876 | ₩86,763 | ₩87,793 | +0.44% | 183.6만 |
|---|
| 2026.09.23 | ₩89,611 | ₩90,106 | ₩86,549 | ₩87,993 | -1.81% | 205.1만 |
|---|
| 2026.09.22 | ₩91,015 | ₩93,007 | ₩90,226 | ₩90,373 | -0.71% | 238.9만 |
|---|
| 2026.09.21 | ₩92,660 | ₩92,927 | ₩90,052 | ₩90,333 | -2.51% | 160.3만 |
|---|
| 2026.09.18 | ₩93,836 | ₩93,836 | ₩91,122 | ₩91,964 | -1.99% | 487.3만 |
|---|
| 2026.09.17 | ₩94,451 | ₩95,000 | ₩92,152 | ₩93,489 | -1.02% | 139.8만 |
|---|
| 2026.09.16 | ₩92,954 | ₩94,505 | ₩91,817 | ₩92,780 | -0.19% | 221.2만 |
|---|
| 2026.09.15 | ₩96,444 | ₩96,524 | ₩91,657 | ₩92,673 | -3.91% | 257.7만 |
|---|
| 2026.09.14 | ₩98,289 | ₩99,813 | ₩96,724 | ₩96,871 | -1.44% | 153.4만 |
|---|
| 2026.09.11 | ₩99,826 | ₩101,591 | ₩98,275 | ₩98,636 | -1.19% | 172.2만 |
|---|
| 2026.09.10 | ₩97,914 | ₩100,415 | ₩97,781 | ₩98,436 | +0.53% | 144.5만 |
|---|
| 2026.09.09 | ₩99,358 | ₩100,134 | ₩98,302 | ₩99,091 | -0.27% | 142.5만 |
|---|
| 2026.09.08 | ₩96,791 | ₩102,701 | ₩96,791 | ₩100,749 | +4.09% | 192.1만 |
|---|
| 2026.09.04 | ₩97,660 | ₩98,957 | ₩96,617 | ₩97,232 | -0.44% | 114.1만 |
|---|
| 2026.09.03 | ₩98,342 | ₩99,251 | ₩95,481 | ₩98,877 | +0.54% | 159만 |
|---|
| 2026.09.02 | ₩96,136 | ₩98,543 | ₩94,157 | ₩96,176 | +0.04% | 160.6만 |
|---|
| 2026.09.01 | ₩93,395 | ₩96,885 | ₩93,368 | ₩95,468 | +2.22% | 189.8만 |
|---|
| 2026.08.31 | ₩95,655 | ₩95,989 | ₩92,673 | ₩94,812 | -0.88% | 307.8만 |
|---|
| 2026.08.28 | ₩98,783 | ₩99,505 | ₩95,815 | ₩96,390 | -2.42% | 436.2만 |
|---|
| 2026.08.27 | ₩105,415 | ₩105,803 | ₩104,078 | ₩104,159 | -1.19% | 111만 |
|---|
| 2026.08.26 | ₩104,172 | ₩106,806 | ₩102,554 | ₩105,897 | +1.66% | 123.7만 |
|---|
| 2026.08.25 | ₩104,199 | ₩105,255 | ₩103,236 | ₩103,570 | -0.60% | 126.1만 |
|---|
| 2026.08.24 | ₩103,223 | ₩104,279 | ₩101,150 | ₩103,075 | -0.14% | 121.2만 |
|---|
| 2026.08.21 | ₩103,356 | ₩103,891 | ₩102,487 | ₩102,741 | -0.60% | 152.1만 |
|---|
| 2026.08.20 | ₩103,437 | ₩103,784 | ₩101,805 | ₩103,196 | -0.23% | 165.2만 |
|---|
| 2026.08.19 | ₩103,263 | ₩104,132 | ₩101,845 | ₩103,945 | +0.66% | 150.6만 |
|---|
| 2026.08.18 | ₩101,043 | ₩102,701 | ₩99,960 | ₩101,752 | +0.70% | 165.3만 |
|---|
| 2026.08.17 | ₩98,810 | ₩101,511 | ₩98,222 | ₩101,444 | +2.67% | 149.2만 |
|---|
| 2026.08.14 | ₩97,206 | ₩99,292 | ₩96,430 | ₩99,118 | +1.97% | 175.7만 |
|---|
| 2026.08.13 | ₩102,688 | ₩102,701 | ₩98,142 | ₩98,209 | -4.36% | 177.1만 |
|---|
| 2026.08.12 | ₩102,567 | ₩103,904 | ₩100,736 | ₩101,137 | -1.39% | 210.6만 |
|---|
| 2026.08.11 | ₩105,161 | ₩105,562 | ₩102,019 | ₩102,220 | -2.80% | 127만 |
|---|
| 2026.08.10 | ₩101,738 | ₩104,145 | ₩101,177 | ₩103,610 | +1.84% | 227.1만 |
|---|
| 2026.08.07 | ₩108,611 | ₩108,972 | ₩101,444 | ₩102,634 | -5.50% | 360.4만 |
|---|
| 2026.08.06 | ₩105,549 | ₩109,333 | ₩105,295 | ₩108,798 | +3.08% | 252.4만 |
|---|
| 2026.08.05 | ₩106,191 | ₩107,622 | ₩103,891 | ₩105,429 | -0.72% | 159.4만 |
|---|
| 2026.08.04 | ₩103,289 | ₩106,726 | ₩102,554 | ₩105,108 | +1.76% | 244.8만 |
|---|
| 2026.08.03 | ₩102,541 | ₩103,182 | ₩100,134 | ₩102,220 | -0.31% | 224만 |
|---|
| 2026.07.31 | ₩107,394 | ₩108,049 | ₩102,902 | ₩103,129 | -3.97% | 157.9만 |
|---|
| 2026.07.30 | ₩104,814 | ₩108,090 | ₩104,159 | ₩107,528 | +2.59% | 209.3만 |
|---|
| 2026.07.29 | ₩106,659 | ₩107,421 | ₩104,386 | ₩104,814 | -1.73% | 178.1만 |
|---|
| 2026.07.28 | ₩108,330 | ₩108,330 | ₩105,603 | ₩106,231 | -1.94% | 166만 |
|---|
| 2026.07.27 | ₩108,985 | ₩110,189 | ₩106,833 | ₩107,795 | -1.09% | 183.5만 |
|---|
| 2026.07.24 | ₩110,429 | ₩110,429 | ₩107,341 | ₩107,956 | -2.24% | 163.8만 |
|---|
| 2026.07.23 | ₩108,156 | ₩110,964 | ₩107,047 | ₩109,534 | +1.27% | 107.6만 |
|---|
| 2026.07.22 | ₩108,678 | ₩112,087 | ₩107,782 | ₩109,895 | +1.12% | 207.2만 |
|---|
| 2026.07.21 | ₩105,589 | ₩109,039 | ₩105,389 | ₩108,451 | +2.71% | 121.6만 |
|---|
| 2026.07.20 | ₩107,555 | ₩108,718 | ₩105,456 | ₩105,776 | -1.65% | 146.9만 |
|---|
| 2026.07.17 | ₩105,616 | ₩110,416 | ₩104,653 | ₩107,207 | +1.51% | 158.9만 |
|---|
| 2026.07.16 | ₩110,296 | ₩111,927 | ₩106,712 | ₩107,448 | -2.58% | 140.7만 |
|---|
| 2026.07.15 | ₩108,344 | ₩110,657 | ₩107,408 | ₩110,470 | +1.96% | 133.4만 |
|---|
| 2026.07.14 | ₩110,978 | ₩111,566 | ₩107,782 | ₩109,547 | -1.29% | 144만 |
|---|
| 2026.07.13 | ₩111,499 | ₩113,117 | ₩108,170 | ₩109,961 | -1.38% | 189.2만 |
|---|
| 2026.07.10 | ₩115,203 | ₩115,591 | ₩111,767 | ₩113,478 | -1.50% | 176.8만 |
|---|
| 2026.07.09 | ₩112,957 | ₩115,256 | ₩111,793 | ₩115,082 | +1.88% | 169.2만 |
|---|
| 2026.07.08 | ₩113,652 | ₩114,815 | ₩109,908 | ₩113,491 | -0.14% | 237.8만 |
|---|
| 2026.07.07 | ₩115,109 | ₩117,569 | ₩114,387 | ₩114,401 | -0.62% | 229.3만 |
|---|
| 2026.07.06 | ₩115,042 | ₩116,166 | ₩112,916 | ₩114,414 | -0.55% | 224만 |
|---|
| 2026.07.02 | ₩115,109 | ₩116,888 | ₩113,144 | ₩115,644 | +0.46% | 203만 |
|---|
| 2026.07.01 | ₩113,679 | ₩114,307 | ₩112,181 | ₩113,999 | +0.28% | 214.7만 |
|---|
| 2026.06.30 | ₩117,382 | ₩118,078 | ₩113,505 | ₩113,906 | -2.96% | 240.4만 |
|---|
| 2026.06.29 | ₩113,652 | ₩116,794 | ₩112,997 | ₩116,674 | +2.66% | 363.5만 |
|---|
| 2026.06.26 | ₩108,036 | ₩113,050 | ₩107,020 | ₩109,895 | +1.72% | 716.4만 |
|---|
| 2026.06.25 | ₩108,090 | ₩110,911 | ₩107,461 | ₩108,036 | -0.05% | 238.7만 |
|---|
| 2026.06.24 | ₩107,675 | ₩110,750 | ₩105,790 | ₩108,571 | +0.83% | 242.6만 |
|---|
| 2026.06.23 | ₩105,616 | ₩107,501 | ₩104,653 | ₩106,980 | +1.29% | 207.8만 |
|---|
| 2026.06.22 | ₩106,966 | ₩108,036 | ₩104,774 | ₩105,857 | -1.04% | 288.8만 |
|---|
| 2026.06.18 | ₩106,178 | ₩107,167 | ₩103,142 | ₩105,335 | -0.79% | 354.8만 |
|---|
| 2026.06.17 | ₩101,351 | ₩106,030 | ₩101,284 | ₩104,439 | +3.05% | 334만 |
|---|
| 2026.06.16 | ₩97,607 | ₩102,955 | ₩96,470 | ₩100,562 | +3.03% | 397.4만 |
|---|
| 2026.06.15 | ₩93,796 | ₩95,441 | ₩92,045 | ₩95,441 | +1.75% | 101.2만 |
|---|
| 2026.06.12 | ₩93,248 | ₩95,267 | ₩92,339 | ₩93,796 | +0.59% | 129.3만 |
|---|
| 2026.06.11 | ₩90,253 | ₩94,331 | ₩90,186 | ₩92,620 | +2.62% | 144.3만 |
|---|
| 2026.06.10 | ₩91,002 | ₩93,983 | ₩89,090 | ₩89,678 | -1.45% | 140.5만 |
|---|
| 2026.06.09 | ₩91,724 | ₩94,037 | ₩89,384 | ₩91,523 | -0.22% | 249.3만 |
|---|
| 2026.06.08 | ₩96,270 | ₩97,380 | ₩90,641 | ₩90,788 | -5.69% | 238.2만 |
|---|
| 2026.06.05 | ₩97,406 | ₩98,235 | ₩94,371 | ₩95,574 | -1.88% | 161.4만 |
|---|
| 2026.06.04 | ₩95,026 | ₩97,286 | ₩94,558 | ₩96,658 | +1.72% | 131.2만 |
|---|
| 2026.06.03 | ₩94,465 | ₩96,270 | ₩93,823 | ₩94,545 | +0.08% | 159.5만 |
|---|
| 2026.06.02 | ₩96,898 | ₩98,449 | ₩93,997 | ₩94,812 | -2.15% | 148.8만 |
|---|
| 2026.06.01 | ₩101,738 | ₩102,260 | ₩97,848 | ₩98,516 | -3.17% | 166만 |
|---|
| 2026.05.29 | ₩102,514 | ₩103,102 | ₩101,163 | ₩102,634 | +0.12% | 184.5만 |
|---|
| 2026.05.28 | ₩103,330 | ₩105,429 | ₩100,281 | ₩102,701 | -0.61% | 197.2만 |
|---|
| 2026.05.27 | ₩102,166 | ₩104,172 | ₩101,431 | ₩103,156 | +0.97% | 162.2만 |
|---|
| 2026.05.26 | ₩102,969 | ₩103,303 | ₩100,950 | ₩102,006 | -0.93% | 165.2만 |
|---|
| 2026.05.22 | ₩104,814 | ₩105,522 | ₩102,394 | ₩102,875 | -1.85% | 111.1만 |
|---|
| 2026.05.21 | ₩104,814 | ₩105,750 | ₩103,757 | ₩104,372 | -0.42% | 177.5만 |
|---|
| 2026.05.20 | ₩103,062 | ₩105,790 | ₩102,019 | ₩105,322 | +2.19% | 238만 |
|---|
| 2026.05.19 | ₩101,150 | ₩102,661 | ₩97,607 | ₩102,220 | +1.06% | 239.9만 |
|---|
| 2026.05.18 | ₩101,364 | ₩102,353 | ₩99,800 | ₩100,522 | -0.83% | 179.8만 |
|---|
| 2026.05.15 | ₩104,827 | ₩104,974 | ₩100,923 | ₩101,418 | -3.25% | 183만 |
|---|
| 2026.05.14 | ₩103,075 | ₩105,415 | ₩101,351 | ₩105,148 | +2.01% | 234.9만 |
|---|
| 2026.05.13 | ₩99,960 | ₩103,423 | ₩99,358 | ₩103,249 | +3.29% | 221.5만 |
|---|
| 2026.05.12 | ₩99,853 | ₩100,589 | ₩97,781 | ₩100,027 | +0.17% | 241.9만 |
|---|
| 2026.05.11 | ₩103,838 | ₩104,947 | ₩99,158 | ₩99,693 | -3.99% | 531.7만 |
|---|
| 2026.05.08 | ₩99,626 | ₩105,362 | ₩99,626 | ₩102,835 | +3.22% | 579.1만 |
|---|
| 2026.05.07 | ₩99,612 | ₩101,952 | ₩97,273 | ₩99,332 | -0.28% | 840.2만 |
|---|
| 2026.05.06 | ₩104,800 | ₩105,643 | ₩96,470 | ₩100,067 | -4.52% | 480.3만 |
|---|
| 2026.05.05 | ₩99,867 | ₩107,234 | ₩97,700 | ₩103,075 | +3.21% | 1808만 |
|---|
| 2026.05.04 | ₩84,236 | ₩89,651 | ₩84,236 | ₩88,314 | +4.84% | 215.6만 |
|---|
| 2026.05.01 | ₩85,533 | ₩87,298 | ₩84,129 | ₩84,704 | -0.97% | 246만 |
|---|
| 2026.04.30 | ₩79,810 | ₩85,974 | ₩79,810 | ₩85,533 | +7.17% | 272.3만 |
|---|
| 2026.04.29 | ₩80,238 | ₩81,027 | ₩78,420 | ₩79,663 | -0.72% | 235.3만 |
|---|
| 2026.04.28 | ₩83,487 | ₩85,038 | ₩81,027 | ₩81,147 | -2.80% | 221.3만 |
|---|
| 2026.04.27 | ₩87,458 | ₩88,073 | ₩81,762 | ₩82,364 | -5.82% | 226.1만 |
|---|
| 2026.04.24 | ₩87,579 | ₩87,940 | ₩85,292 | ₩87,338 | -0.27% | 96.7만 |
|---|
| 2026.04.23 | ₩88,207 | ₩89,932 | ₩86,375 | ₩87,552 | -0.74% | 166.2만 |
|---|
| 2026.04.22 | ₩88,822 | ₩88,929 | ₩86,897 | ₩88,582 | -0.27% | 118.1만 |
|---|
| 2026.04.21 | ₩88,261 | ₩88,729 | ₩86,282 | ₩87,980 | -0.32% | 117.5만 |
|---|
| 2026.04.20 | ₩89,183 | ₩89,451 | ₩88,073 | ₩88,434 | -0.84% | 102.7만 |
|---|
| 2026.04.17 | ₩88,715 | ₩89,638 | ₩87,097 | ₩89,197 | +0.54% | 149.9만 |
|---|
| 2026.04.16 | ₩87,712 | ₩87,753 | ₩85,533 | ₩87,472 | -0.27% | 116.9만 |
|---|
| 2026.04.15 | ₩89,116 | ₩89,919 | ₩86,563 | ₩87,405 | -1.92% | 126만 |
|---|
| 2026.04.14 | ₩89,277 | ₩90,280 | ₩88,167 | ₩88,715 | -0.63% | 189.7만 |
|---|
| 2026.04.13 | ₩86,924 | ₩90,788 | ₩86,362 | ₩89,210 | +2.63% | 172.9만 |
|---|
| 2026.04.10 | ₩86,522 | ₩87,672 | ₩85,520 | ₩86,924 | +0.46% | 122.4만 |
|---|
| 2026.04.09 | ₩87,806 | ₩87,806 | ₩85,854 | ₩86,362 | -1.64% | 136.5만 |
|---|
| 2026.04.08 | ₩90,253 | ₩90,614 | ₩87,686 | ₩87,940 | -2.56% | 175.6만 |
|---|
| 2026.04.07 | ₩86,576 | ₩88,461 | ₩85,907 | ₩87,552 | +1.13% | 132.8만 |
|---|
| 2026.04.06 | ₩88,368 | ₩89,130 | ₩86,469 | ₩86,830 | -1.74% | 131.4만 |
|---|
| 2026.04.02 | ₩88,448 | ₩91,871 | ₩87,485 | ₩89,223 | +0.88% | 247.9만 |
|---|
| 2026.04.01 | ₩88,983 | ₩90,814 | ₩88,180 | ₩89,063 | +0.09% | 236.7만 |
|---|
| 2026.03.31 | ₩85,306 | ₩89,731 | ₩85,306 | ₩88,127 | +3.31% | 173.2만 |
|---|
| 2026.03.30 | ₩83,969 | ₩85,132 | ₩82,458 | ₩84,196 | +0.27% | 244.3만 |
|---|
| 2026.03.27 | ₩84,824 | ₩86,563 | ₩83,193 | ₩83,568 | -1.48% | 170.2만 |
|---|
| 2026.03.26 | ₩82,832 | ₩86,402 | ₩82,752 | ₩84,878 | +2.47% | 220.2만 |
|---|
| 2026.03.25 | ₩80,385 | ₩83,420 | ₩80,372 | ₩83,420 | +3.78% | 210.3만 |
|---|
| 2026.03.24 | ₩80,947 | ₩80,947 | ₩78,928 | ₩80,252 | -0.86% | 210.6만 |
|---|
| 2026.03.23 | ₩84,236 | ₩84,864 | ₩81,268 | ₩81,495 | -3.25% | 152.3만 |
|---|
| 2026.03.20 | ₩83,715 | ₩85,546 | ₩81,589 | ₩82,498 | -1.45% | 321.3만 |
|---|
| 2026.03.19 | ₩82,899 | ₩85,306 | ₩82,271 | ₩84,169 | +1.53% | 184.9만 |
|---|
| 2026.03.18 | ₩82,230 | ₩84,276 | ₩81,321 | ₩83,153 | +1.12% | 198.4만 |
|---|
| 2026.03.17 | ₩81,482 | ₩84,383 | ₩80,907 | ₩83,073 | +1.95% | 327.1만 |
|---|
| 2026.03.16 | ₩81,602 | ₩82,792 | ₩79,142 | ₩81,335 | -0.33% | 209.9만 |
|---|
| 2026.03.13 | ₩80,880 | ₩82,618 | ₩78,126 | ₩80,305 | -0.71% | 193.4만 |
|---|
| 2026.03.12 | ₩83,955 | ₩84,076 | ₩79,489 | ₩80,225 | -4.44% | 221.9만 |
|---|
| 2026.03.11 | ₩85,212 | ₩85,346 | ₩82,177 | ₩85,078 | -0.16% | 175.8만 |
|---|
| 2026.03.10 | ₩83,220 | ₩86,482 | ₩81,388 | ₩85,841 | +3.15% | 211.5만 |
|---|
| 2026.03.09 | ₩80,693 | ₩83,862 | ₩80,104 | ₩83,461 | +3.43% | 255.8만 |
|---|
| 2026.03.06 | ₩82,070 | ₩82,070 | ₩79,730 | ₩80,773 | -1.58% | 180.3만 |
|---|
| 2026.03.05 | ₩82,083 | ₩83,514 | ₩81,321 | ₩83,153 | +1.30% | 153.6만 |
|---|
| 2026.03.04 | ₩81,455 | ₩83,661 | ₩80,238 | ₩83,260 | +2.22% | 237만 |
|---|
| 2026.03.03 | ₩80,613 | ₩82,230 | ₩79,329 | ₩81,187 | +0.71% | 217.5만 |
|---|
| 2026.03.02 | ₩82,391 | ₩83,621 | ₩80,826 | ₩82,137 | -0.31% | 146만 |
|---|
| 2026.02.27 | ₩83,006 | ₩84,223 | ₩82,779 | ₩83,193 | +0.23% | 143.2만 |
|---|
| 2026.02.26 | ₩83,715 | ₩84,236 | ₩81,388 | ₩83,741 | +0.03% | 199.7만 |
|---|
| 2026.02.25 | ₩91,082 | ₩92,633 | ₩82,899 | ₩84,089 | -7.68% | 504.1만 |
|---|
| 2026.02.24 | ₩91,510 | ₩94,117 | ₩89,611 | ₩93,729 | +2.43% | 194.7만 |
|---|
| 2026.02.23 | ₩90,721 | ₩92,152 | ₩90,280 | ₩91,269 | +0.60% | 149.3만 |
|---|
| 2026.02.20 | ₩90,547 | ₩92,419 | ₩90,186 | ₩90,841 | +0.32% | 202.5만 |
|---|
| 2026.02.19 | ₩89,063 | ₩90,734 | ₩87,632 | ₩90,694 | +1.83% | 126.2만 |
|---|
| 2026.02.18 | ₩88,662 | ₩90,480 | ₩88,261 | ₩89,558 | +1.01% | 158.1만 |
|---|
| 2026.02.17 | ₩88,221 | ₩89,571 | ₩87,592 | ₩89,076 | +0.97% | 112.7만 |
|---|
| 2026.02.13 | ₩87,565 | ₩90,306 | ₩86,349 | ₩88,595 | +1.18% | 208만 |
|---|
| 2026.02.12 | ₩89,584 | ₩90,774 | ₩86,429 | ₩86,964 | -2.93% | 173.3만 |
|---|
| 2026.02.11 | ₩87,244 | ₩89,558 | ₩84,945 | ₩89,317 | +2.38% | 195.3만 |
|---|
| 2026.02.10 | ₩85,520 | ₩87,565 | ₩84,410 | ₩86,710 | +1.39% | 243.3만 |
|---|
| 2026.02.09 | ₩83,180 | ₩85,145 | ₩82,337 | ₩84,717 | +1.85% | 107만 |
|---|
| 2026.02.06 | ₩81,976 | ₩83,888 | ₩81,562 | ₩83,354 | +1.68% | 173.7만 |
|---|
| 2026.02.05 | ₩84,584 | ₩86,255 | ₩80,292 | ₩80,546 | -4.77% | 207.2만 |
|---|
| 2026.02.04 | ₩86,870 | ₩87,244 | ₩83,367 | ₩84,931 | -2.23% | 160.4만 |
|---|
| 2026.02.03 | ₩88,060 | ₩89,718 | ₩85,092 | ₩86,549 | -1.72% | 143.5만 |
|---|
| 2026.02.02 | ₩83,033 | ₩87,753 | ₩82,966 | ₩87,124 | +4.93% | 134.6만 |
|---|
| 2026.01.30 | ₩86,910 | ₩87,900 | ₩83,955 | ₩84,490 | -2.78% | 193.3만 |
|---|
| 2026.01.29 | ₩87,204 | ₩88,087 | ₩85,948 | ₩87,712 | +0.58% | 188.3만 |
|---|
| 2026.01.28 | ₩86,389 | ₩87,338 | ₩85,560 | ₩87,097 | +0.82% | 124.5만 |
|---|
| 2026.01.27 | ₩84,624 | ₩88,221 | ₩84,437 | ₩85,586 | +1.14% | 172만 |
|---|
| 2026.01.26 | ₩84,116 | ₩86,108 | ₩83,073 | ₩84,490 | +0.45% | 113.3만 |
|---|
| 2026.01.23 | ₩85,854 | ₩87,057 | ₩84,209 | ₩84,784 | -1.25% | 149.4만 |
|---|
| 2026.01.22 | ₩83,728 | ₩87,418 | ₩83,233 | ₩86,817 | +3.69% | 150.6만 |
|---|
| 2026.01.21 | ₩86,496 | ₩86,603 | ₩83,848 | ₩84,290 | -2.55% | 195.2만 |
|---|
| 2026.01.20 | ₩82,752 | ₩85,319 | ₩81,696 | ₩85,279 | +3.05% | 145.4만 |
|---|
| 2026.01.16 | ₩85,399 | ₩87,378 | ₩83,126 | ₩83,674 | -2.02% | 123.4만 |
|---|
| 2026.01.15 | ₩86,135 | ₩86,883 | ₩84,651 | ₩84,824 | -1.52% | 141만 |
|---|
| 2026.01.14 | ₩84,677 | ₩87,017 | ₩83,126 | ₩86,375 | +2.01% | 161만 |
|---|
| 2026.01.13 | ₩86,081 | ₩86,081 | ₩82,645 | ₩84,677 | -1.63% | 171.5만 |
|---|
| 2026.01.12 | ₩83,380 | ₩87,244 | ₩80,626 | ₩86,429 | +3.66% | 253.6만 |
|---|
| 2026.01.09 | ₩85,707 | ₩86,883 | ₩83,273 | ₩83,581 | -2.48% | 248.3만 |
|---|
| 2026.01.08 | ₩87,378 | ₩88,114 | ₩82,966 | ₩84,664 | -3.11% | 149.7만 |
|---|
| 2026.01.07 | ₩87,525 | ₩89,036 | ₩86,188 | ₩87,472 | -0.06% | 245.9만 |
|---|
| 2026.01.06 | ₩81,682 | ₩86,763 | ₩81,589 | ₩86,375 | +5.75% | 244.1만 |
|---|
| 2026.01.05 | ₩81,696 | ₩82,444 | ₩78,687 | ₩81,910 | +0.26% | 234.5만 |
|---|
| 2026.01.02 | ₩84,450 | ₩85,520 | ₩81,348 | ₩82,538 | -2.26% | 188만 |
|---|
| 2025.12.31 | ₩81,722 | ₩86,148 | ₩81,468 | ₩84,958 | +3.96% | 198.1만 |
|---|
| 2025.12.30 | ₩82,605 | ₩83,434 | ₩80,786 | ₩82,057 | -0.66% | 166.4만 |
|---|
| 2025.12.29 | ₩83,487 | ₩83,862 | ₩82,351 | ₩82,565 | -1.11% | 170.2만 |
|---|
| 2025.12.26 | ₩85,760 | ₩85,800 | ₩83,862 | ₩84,383 | -1.61% | 138.5만 |
|---|
| 2025.12.24 | ₩84,758 | ₩87,285 | ₩84,503 | ₩85,814 | +1.25% | 114.8만 |
|---|
| 2025.12.23 | ₩86,870 | ₩87,271 | ₩82,899 | ₩84,624 | -2.59% | 291.2만 |
|---|
| 2025.12.22 | ₩85,573 | ₩94,906 | ₩84,477 | ₩87,712 | +2.50% | 767.2만 |
|---|
| 2025.12.19 | ₩84,142 | ₩85,172 | ₩83,033 | ₩83,862 | -0.33% | 131.4만 |
|---|
| 2025.12.18 | ₩83,781 | ₩85,306 | ₩81,856 | ₩83,166 | -0.73% | 294.7만 |
|---|
| 2025.12.17 | ₩83,033 | ₩83,247 | ₩79,382 | ₩79,984 | -3.67% | 201.7만 |
|---|
| 2025.12.16 | ₩82,872 | ₩83,380 | ₩80,800 | ₩82,926 | +0.06% | 152.6만 |
|---|
| 2025.12.15 | ₩84,838 | ₩85,734 | ₩82,899 | ₩83,113 | -2.03% | 185.3만 |
|---|
| 2025.12.12 | ₩81,549 | ₩85,306 | ₩80,826 | ₩84,704 | +3.87% | 158.4만 |
|---|
| 2025.12.11 | ₩80,773 | ₩81,549 | ₩79,636 | ₩81,254 | +0.60% | 175만 |
|---|
| 2025.12.10 | ₩82,311 | ₩83,260 | ₩79,837 | ₩80,653 | -2.01% | 224만 |
|---|
| 2025.12.09 | ₩86,121 | ₩87,525 | ₩81,976 | ₩82,364 | -4.36% | 171.1만 |
|---|
| 2025.12.08 | ₩88,087 | ₩88,742 | ₩85,078 | ₩85,747 | -2.66% | 149.8만 |
|---|
| 2025.12.05 | ₩88,902 | ₩89,518 | ₩87,392 | ₩87,806 | -1.23% | 139.5만 |
|---|
| 2025.12.04 | ₩85,653 | ₩89,932 | ₩84,905 | ₩88,969 | +3.87% | 152만 |
|---|
| 2025.12.03 | ₩85,159 | ₩87,592 | ₩85,025 | ₩86,456 | +1.52% | 222.3만 |
|---|
| 2025.12.02 | ₩88,047 | ₩88,047 | ₩83,674 | ₩84,918 | -3.55% | 214.5만 |
|---|
| 2025.12.01 | ₩90,774 | ₩90,908 | ₩88,140 | ₩88,314 | -2.71% | 139.6만 |
|---|
| 2025.11.28 | ₩91,724 | ₩92,700 | ₩90,534 | ₩91,095 | -0.69% | 52.5만 |
|---|
| 2025.11.26 | ₩90,855 | ₩92,138 | ₩90,253 | ₩91,122 | +0.29% | 194.8만 |
|---|
| 2025.11.25 | ₩89,397 | ₩90,547 | ₩88,247 | ₩90,320 | +1.03% | 211.3만 |
|---|
| 2025.11.24 | ₩87,579 | ₩90,320 | ₩86,643 | ₩89,865 | +2.61% | 182.3만 |
|---|
| 2025.11.21 | ₩84,851 | ₩89,263 | ₩84,263 | ₩87,499 | +3.12% | 141.1만 |
|---|
| 2025.11.20 | ₩87,418 | ₩87,793 | ₩84,049 | ₩84,905 | -2.88% | 185.3만 |
|---|
| 2025.11.19 | ₩87,432 | ₩88,127 | ₩85,172 | ₩86,629 | -0.92% | 244.1만 |
|---|
| 2025.11.18 | ₩88,849 | ₩90,654 | ₩88,247 | ₩88,461 | -0.44% | 129.5만 |
|---|
| 2025.11.17 | ₩88,261 | ₩90,895 | ₩87,351 | ₩89,518 | +1.42% | 239.3만 |
|---|
| 2025.11.14 | ₩85,720 | ₩89,678 | ₩85,720 | ₩88,836 | +3.63% | 215.1만 |
|---|
| 2025.11.13 | ₩87,285 | ₩88,140 | ₩85,988 | ₩87,605 | +0.37% | 231.4만 |
|---|
| 2025.11.12 | ₩88,929 | ₩89,558 | ₩87,004 | ₩88,167 | -0.86% | 246.9만 |
|---|
| 2025.11.11 | ₩83,113 | ₩89,210 | ₩82,444 | ₩88,916 | +6.98% | 241.7만 |
|---|
| 2025.11.10 | ₩80,626 | ₩84,022 | ₩80,238 | ₩83,166 | +3.15% | 179.6만 |
|---|
| 2025.11.07 | ₩80,492 | ₩80,706 | ₩77,885 | ₩80,439 | -0.07% | 188.1만 |
|---|
| 2025.11.06 | ₩78,687 | ₩81,950 | ₩77,617 | ₩80,626 | +2.46% | 220.5만 |
|---|
| 2025.11.05 | ₩79,342 | ₩80,800 | ₩78,366 | ₩79,142 | -0.25% | 132.1만 |
|---|
| 2025.11.04 | ₩79,623 | ₩81,254 | ₩78,821 | ₩79,717 | +0.12% | 97.9만 |
|---|
| 2025.11.03 | ₩84,891 | ₩85,520 | ₩79,035 | ₩80,265 | -5.45% | 214.3만 |
|---|
| 2025.10.31 | ₩84,423 | ₩85,560 | ₩82,484 | ₩85,025 | +0.71% | 243만 |
|---|
| 2025.10.30 | ₩82,284 | ₩85,747 | ₩82,217 | ₩83,233 | +1.15% | 154.2만 |
|---|
| 2025.10.29 | ₩82,912 | ₩84,530 | ₩81,575 | ₩82,886 | -0.03% | 191.2만 |
|---|
| 2025.10.28 | ₩80,064 | ₩83,100 | ₩79,583 | ₩82,859 | +3.49% | 193.9만 |
|---|
| 2025.10.27 | ₩77,684 | ₩81,268 | ₩77,323 | ₩80,465 | +3.58% | 146.2만 |
|---|
| 2025.10.24 | ₩77,537 | ₩78,032 | ₩76,187 | ₩77,323 | -0.28% | 106.7만 |
|---|
| 2025.10.23 | ₩74,195 | ₩77,617 | ₩72,603 | ₩76,882 | +3.62% | 189.1만 |
|---|
| 2025.10.22 | ₩77,256 | ₩77,256 | ₩72,817 | ₩73,218 | -5.23% | 265.9만 |
|---|
| 2025.10.21 | ₩79,449 | ₩79,516 | ₩77,096 | ₩77,256 | -2.76% | 108.2만 |
|---|
| 2025.10.20 | ₩79,035 | ₩80,225 | ₩78,139 | ₩79,356 | +0.41% | 138.2만 |
|---|
| 2025.10.17 | ₩77,604 | ₩80,078 | ₩76,895 | ₩78,139 | +0.69% | 116.2만 |
|---|
| 2025.10.16 | ₩84,156 | ₩85,012 | ₩78,085 | ₩78,834 | -6.32% | 213.8만 |
|---|
| 2025.10.15 | ₩81,602 | ₩85,386 | ₩81,562 | ₩83,969 | +2.90% | 204.4만 |
|---|
| 2025.10.14 | ₩78,955 | ₩82,337 | ₩78,674 | ₩81,602 | +3.35% | 217.4만 |
|---|
| 2025.10.13 | ₩80,278 | ₩81,749 | ₩79,503 | ₩79,677 | -0.75% | 137.9만 |
|---|
| 2025.10.10 | ₩80,586 | ₩80,893 | ₩78,326 | ₩80,278 | -0.38% | 131.4만 |
|---|