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 | ₩82,546 | ₩84,093 | ₩82,172 | ₩83,933 | +1.68% | 111.9만 |
| 2026.10.08 | ₩80,464 | ₩83,773 | ₩79,771 | ₩82,732 | +2.82% | 259.5만 |
| 2026.10.07 | ₩81,505 | ₩82,786 | ₩80,251 | ₩81,545 | +0.05% | 239.6만 |
| 2026.10.06 | ₩82,986 | ₩83,426 | ₩80,958 | ₩81,852 | -1.37% | 322.9만 |
| 2026.10.05 | ₩87,522 | ₩87,736 | ₩82,973 | ₩83,653 | -4.42% | 323.4만 |
| 2026.10.02 | ₩88,656 | ₩89,270 | ₩86,041 | ₩87,522 | -1.28% | 265만 |
| 2026.10.01 | ₩87,696 | ₩89,750 | ₩87,122 | ₩87,549 | -0.17% | 172.4만 |
| 2026.09.30 | ₩87,922 | ₩89,283 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,936 |
| +0.02% |
| 297.8만 |
| 2026.09.29 | ₩87,936 | ₩88,750 | ₩85,895 | ₩87,576 | -0.41% | 240.1만 |
|---|
| 2026.09.28 | ₩86,161 | ₩88,603 | ₩85,721 | ₩88,269 | +2.45% | 255.1만 |
|---|
| 2026.09.25 | ₩87,602 | ₩87,989 | ₩85,975 | ₩86,268 | -1.52% | 159.9만 |
|---|
| 2026.09.24 | ₩87,215 | ₩88,683 | ₩86,575 | ₩87,602 | +0.44% | 183.6만 |
|---|
| 2026.09.23 | ₩89,417 | ₩89,910 | ₩86,361 | ₩87,802 | -1.81% | 205.1만 |
|---|
| 2026.09.22 | ₩90,818 | ₩92,806 | ₩90,030 | ₩90,177 | -0.71% | 238.9만 |
|---|
| 2026.09.21 | ₩92,459 | ₩92,726 | ₩89,857 | ₩90,137 | -2.51% | 160.3만 |
|---|
| 2026.09.18 | ₩93,633 | ₩93,633 | ₩90,924 | ₩91,765 | -1.99% | 487.3만 |
|---|
| 2026.09.17 | ₩94,246 | ₩94,793 | ₩91,952 | ₩93,286 | -1.02% | 139.8만 |
|---|
| 2026.09.16 | ₩92,752 | ₩94,300 | ₩91,618 | ₩92,579 | -0.19% | 221.2만 |
|---|
| 2026.09.15 | ₩96,234 | ₩96,314 | ₩91,458 | ₩92,472 | -3.91% | 257.7만 |
|---|
| 2026.09.14 | ₩98,076 | ₩99,597 | ₩96,515 | ₩96,661 | -1.44% | 153.4만 |
|---|
| 2026.09.11 | ₩99,610 | ₩101,371 | ₩98,062 | ₩98,422 | -1.19% | 172.2만 |
|---|
| 2026.09.10 | ₩97,702 | ₩100,197 | ₩97,569 | ₩98,222 | +0.53% | 144.5만 |
|---|
| 2026.09.09 | ₩99,143 | ₩99,917 | ₩98,089 | ₩98,876 | -0.27% | 142.5만 |
|---|
| 2026.09.08 | ₩96,581 | ₩102,478 | ₩96,581 | ₩100,530 | +4.09% | 192.1만 |
|---|
| 2026.09.04 | ₩97,449 | ₩98,743 | ₩96,408 | ₩97,022 | -0.44% | 114.1만 |
|---|
| 2026.09.03 | ₩98,129 | ₩99,036 | ₩95,274 | ₩98,663 | +0.54% | 159만 |
|---|
| 2026.09.02 | ₩95,928 | ₩98,329 | ₩93,953 | ₩95,968 | +0.04% | 160.6만 |
|---|
| 2026.09.01 | ₩93,192 | ₩96,675 | ₩93,166 | ₩95,260 | +2.22% | 189.8만 |
|---|
| 2026.08.31 | ₩95,447 | ₩95,781 | ₩92,472 | ₩94,607 | -0.88% | 307.8만 |
|---|
| 2026.08.28 | ₩98,569 | ₩99,290 | ₩95,607 | ₩96,181 | -2.42% | 436.2만 |
|---|
| 2026.08.27 | ₩105,187 | ₩105,574 | ₩103,853 | ₩103,933 | -1.19% | 111만 |
|---|
| 2026.08.26 | ₩103,946 | ₩106,574 | ₩102,332 | ₩105,667 | +1.66% | 123.7만 |
|---|
| 2026.08.25 | ₩103,973 | ₩105,027 | ₩103,012 | ₩103,346 | -0.60% | 126.1만 |
|---|
| 2026.08.24 | ₩102,999 | ₩104,053 | ₩100,931 | ₩102,852 | -0.14% | 121.2만 |
|---|
| 2026.08.21 | ₩103,132 | ₩103,666 | ₩102,265 | ₩102,518 | -0.60% | 152.1만 |
|---|
| 2026.08.20 | ₩103,212 | ₩103,559 | ₩101,584 | ₩102,972 | -0.23% | 165.2만 |
|---|
| 2026.08.19 | ₩103,039 | ₩103,906 | ₩101,624 | ₩103,719 | +0.66% | 150.6만 |
|---|
| 2026.08.18 | ₩100,824 | ₩102,478 | ₩99,743 | ₩101,531 | +0.70% | 165.3만 |
|---|
| 2026.08.17 | ₩98,596 | ₩101,291 | ₩98,009 | ₩101,224 | +2.67% | 149.2만 |
|---|
| 2026.08.14 | ₩96,995 | ₩99,076 | ₩96,221 | ₩98,903 | +1.97% | 175.7만 |
|---|
| 2026.08.13 | ₩102,465 | ₩102,478 | ₩97,929 | ₩97,996 | -4.36% | 177.1만 |
|---|
| 2026.08.12 | ₩102,345 | ₩103,679 | ₩100,517 | ₩100,917 | -1.39% | 210.6만 |
|---|
| 2026.08.11 | ₩104,933 | ₩105,334 | ₩101,798 | ₩101,998 | -2.80% | 127만 |
|---|
| 2026.08.10 | ₩101,518 | ₩103,919 | ₩100,957 | ₩103,386 | +1.84% | 227.1만 |
|---|
| 2026.08.07 | ₩108,375 | ₩108,736 | ₩101,224 | ₩102,412 | -5.50% | 360.4만 |
|---|
| 2026.08.06 | ₩105,320 | ₩109,096 | ₩105,067 | ₩108,562 | +3.08% | 252.4만 |
|---|
| 2026.08.05 | ₩105,961 | ₩107,388 | ₩103,666 | ₩105,200 | -0.72% | 159.4만 |
|---|
| 2026.08.04 | ₩103,065 | ₩106,494 | ₩102,332 | ₩104,880 | +1.76% | 244.8만 |
|---|
| 2026.08.03 | ₩102,318 | ₩102,959 | ₩99,917 | ₩101,998 | -0.31% | 224만 |
|---|
| 2026.07.31 | ₩107,161 | ₩107,815 | ₩102,678 | ₩102,905 | -3.97% | 157.9만 |
|---|
| 2026.07.30 | ₩104,586 | ₩107,855 | ₩103,933 | ₩107,295 | +2.59% | 209.3만 |
|---|
| 2026.07.29 | ₩106,428 | ₩107,188 | ₩104,159 | ₩104,586 | -1.73% | 178.1만 |
|---|
| 2026.07.28 | ₩108,095 | ₩108,095 | ₩105,374 | ₩106,001 | -1.94% | 166만 |
|---|
| 2026.07.27 | ₩108,749 | ₩109,950 | ₩106,601 | ₩107,562 | -1.09% | 183.5만 |
|---|
| 2026.07.24 | ₩110,190 | ₩110,190 | ₩107,108 | ₩107,722 | -2.24% | 163.8만 |
|---|
| 2026.07.23 | ₩107,922 | ₩110,724 | ₩106,814 | ₩109,296 | +1.27% | 107.6만 |
|---|
| 2026.07.22 | ₩108,442 | ₩111,844 | ₩107,548 | ₩109,656 | +1.12% | 207.2만 |
|---|
| 2026.07.21 | ₩105,360 | ₩108,802 | ₩105,160 | ₩108,215 | +2.71% | 121.6만 |
|---|
| 2026.07.20 | ₩107,321 | ₩108,482 | ₩105,227 | ₩105,547 | -1.65% | 146.9만 |
|---|
| 2026.07.17 | ₩105,387 | ₩110,177 | ₩104,426 | ₩106,975 | +1.51% | 158.9만 |
|---|
| 2026.07.16 | ₩110,057 | ₩111,684 | ₩106,481 | ₩107,215 | -2.58% | 140.7만 |
|---|
| 2026.07.15 | ₩108,109 | ₩110,417 | ₩107,175 | ₩110,230 | +1.96% | 133.4만 |
|---|
| 2026.07.14 | ₩110,737 | ₩111,324 | ₩107,548 | ₩109,309 | -1.29% | 144만 |
|---|
| 2026.07.13 | ₩111,257 | ₩112,872 | ₩107,935 | ₩109,723 | -1.38% | 189.2만 |
|---|
| 2026.07.10 | ₩114,953 | ₩115,340 | ₩111,524 | ₩113,232 | -1.50% | 176.8만 |
|---|
| 2026.07.09 | ₩112,712 | ₩115,006 | ₩111,551 | ₩114,833 | +1.88% | 169.2만 |
|---|
| 2026.07.08 | ₩113,405 | ₩114,566 | ₩109,670 | ₩113,245 | -0.14% | 237.8만 |
|---|
| 2026.07.07 | ₩114,860 | ₩117,314 | ₩114,139 | ₩114,152 | -0.62% | 229.3만 |
|---|
| 2026.07.06 | ₩114,793 | ₩115,914 | ₩112,671 | ₩114,166 | -0.55% | 224만 |
|---|
| 2026.07.02 | ₩114,860 | ₩116,634 | ₩112,898 | ₩115,393 | +0.46% | 203만 |
|---|
| 2026.07.01 | ₩113,432 | ₩114,059 | ₩111,938 | ₩113,752 | +0.28% | 214.7만 |
|---|
| 2026.06.30 | ₩117,128 | ₩117,821 | ₩113,259 | ₩113,659 | -2.96% | 240.4만 |
|---|
| 2026.06.29 | ₩113,405 | ₩116,541 | ₩112,752 | ₩116,421 | +2.66% | 363.5만 |
|---|
| 2026.06.26 | ₩107,802 | ₩112,805 | ₩106,788 | ₩109,656 | +1.72% | 716.4만 |
|---|
| 2026.06.25 | ₩107,855 | ₩110,670 | ₩107,228 | ₩107,802 | -0.05% | 238.7만 |
|---|
| 2026.06.24 | ₩107,442 | ₩110,510 | ₩105,560 | ₩108,335 | +0.83% | 242.6만 |
|---|
| 2026.06.23 | ₩105,387 | ₩107,268 | ₩104,426 | ₩106,748 | +1.29% | 207.8만 |
|---|
| 2026.06.22 | ₩106,734 | ₩107,802 | ₩104,546 | ₩105,627 | -1.04% | 288.8만 |
|---|
| 2026.06.18 | ₩105,947 | ₩106,935 | ₩102,919 | ₩105,107 | -0.79% | 354.8만 |
|---|
| 2026.06.17 | ₩101,131 | ₩105,800 | ₩101,064 | ₩104,213 | +3.05% | 334만 |
|---|
| 2026.06.16 | ₩97,395 | ₩102,732 | ₩96,261 | ₩100,344 | +3.03% | 397.4만 |
|---|
| 2026.06.15 | ₩93,593 | ₩95,234 | ₩91,845 | ₩95,234 | +1.75% | 101.2만 |
|---|
| 2026.06.12 | ₩93,046 | ₩95,060 | ₩92,138 | ₩93,593 | +0.59% | 129.3만 |
|---|
| 2026.06.11 | ₩90,057 | ₩94,126 | ₩89,990 | ₩92,419 | +2.62% | 144.3만 |
|---|
| 2026.06.10 | ₩90,804 | ₩93,780 | ₩88,896 | ₩89,483 | -1.45% | 140.5만 |
|---|
| 2026.06.09 | ₩91,525 | ₩93,833 | ₩89,190 | ₩91,325 | -0.22% | 249.3만 |
|---|
| 2026.06.08 | ₩96,061 | ₩97,168 | ₩90,444 | ₩90,591 | -5.69% | 238.2만 |
|---|
| 2026.06.05 | ₩97,195 | ₩98,022 | ₩94,166 | ₩95,367 | -1.88% | 161.4만 |
|---|
| 2026.06.04 | ₩94,820 | ₩97,075 | ₩94,353 | ₩96,448 | +1.72% | 131.2만 |
|---|
| 2026.06.03 | ₩94,260 | ₩96,061 | ₩93,619 | ₩94,340 | +0.08% | 159.5만 |
|---|
| 2026.06.02 | ₩96,688 | ₩98,236 | ₩93,793 | ₩94,607 | -2.15% | 148.8만 |
|---|
| 2026.06.01 | ₩101,518 | ₩102,038 | ₩97,635 | ₩98,302 | -3.17% | 166만 |
|---|
| 2026.05.29 | ₩102,292 | ₩102,879 | ₩100,944 | ₩102,412 | +0.12% | 184.5만 |
|---|
| 2026.05.28 | ₩103,105 | ₩105,200 | ₩100,064 | ₩102,478 | -0.61% | 197.2만 |
|---|
| 2026.05.27 | ₩101,945 | ₩103,946 | ₩101,211 | ₩102,932 | +0.97% | 162.2만 |
|---|
| 2026.05.26 | ₩102,745 | ₩103,079 | ₩100,731 | ₩101,785 | -0.93% | 165.2만 |
|---|
| 2026.05.22 | ₩104,586 | ₩105,293 | ₩102,172 | ₩102,652 | -1.85% | 111.1만 |
|---|
| 2026.05.21 | ₩104,586 | ₩105,520 | ₩103,532 | ₩104,146 | -0.42% | 177.5만 |
|---|
| 2026.05.20 | ₩102,839 | ₩105,560 | ₩101,798 | ₩105,093 | +2.19% | 238만 |
|---|
| 2026.05.19 | ₩100,931 | ₩102,438 | ₩97,395 | ₩101,998 | +1.06% | 239.9만 |
|---|
| 2026.05.18 | ₩101,144 | ₩102,131 | ₩99,583 | ₩100,304 | -0.83% | 179.8만 |
|---|
| 2026.05.15 | ₩104,600 | ₩104,746 | ₩100,704 | ₩101,198 | -3.25% | 183만 |
|---|
| 2026.05.14 | ₩102,852 | ₩105,187 | ₩101,131 | ₩104,920 | +2.01% | 234.9만 |
|---|
| 2026.05.13 | ₩99,743 | ₩103,199 | ₩99,143 | ₩103,025 | +3.29% | 221.5만 |
|---|
| 2026.05.12 | ₩99,637 | ₩100,370 | ₩97,569 | ₩99,810 | +0.17% | 241.9만 |
|---|
| 2026.05.11 | ₩103,612 | ₩104,720 | ₩98,943 | ₩99,476 | -3.99% | 531.7만 |
|---|
| 2026.05.08 | ₩99,410 | ₩105,133 | ₩99,410 | ₩102,612 | +3.22% | 579.1만 |
|---|
| 2026.05.07 | ₩99,396 | ₩101,731 | ₩97,062 | ₩99,116 | -0.28% | 840.2만 |
|---|
| 2026.05.06 | ₩104,573 | ₩105,414 | ₩96,261 | ₩99,850 | -4.52% | 480.3만 |
|---|
| 2026.05.05 | ₩99,650 | ₩107,001 | ₩97,489 | ₩102,852 | +3.21% | 1808만 |
|---|
| 2026.05.04 | ₩84,053 | ₩89,457 | ₩84,053 | ₩88,123 | +4.84% | 215.6만 |
|---|
| 2026.05.01 | ₩85,347 | ₩87,109 | ₩83,947 | ₩84,520 | -0.97% | 246만 |
|---|
| 2026.04.30 | ₩79,637 | ₩85,788 | ₩79,637 | ₩85,347 | +7.17% | 272.3만 |
|---|
| 2026.04.29 | ₩80,064 | ₩80,851 | ₩78,250 | ₩79,490 | -0.72% | 235.3만 |
|---|
| 2026.04.28 | ₩83,306 | ₩84,854 | ₩80,851 | ₩80,971 | -2.80% | 221.3만 |
|---|
| 2026.04.27 | ₩87,269 | ₩87,882 | ₩81,585 | ₩82,185 | -5.82% | 226.1만 |
|---|
| 2026.04.24 | ₩87,389 | ₩87,749 | ₩85,107 | ₩87,149 | -0.27% | 96.7만 |
|---|
| 2026.04.23 | ₩88,016 | ₩89,737 | ₩86,188 | ₩87,362 | -0.74% | 166.2만 |
|---|
| 2026.04.22 | ₩88,630 | ₩88,736 | ₩86,708 | ₩88,389 | -0.27% | 118.1만 |
|---|
| 2026.04.21 | ₩88,069 | ₩88,536 | ₩86,095 | ₩87,789 | -0.32% | 117.5만 |
|---|
| 2026.04.20 | ₩88,990 | ₩89,257 | ₩87,882 | ₩88,243 | -0.84% | 102.7만 |
|---|
| 2026.04.17 | ₩88,523 | ₩89,443 | ₩86,908 | ₩89,003 | +0.54% | 149.9만 |
|---|
| 2026.04.16 | ₩87,522 | ₩87,562 | ₩85,347 | ₩87,282 | -0.27% | 116.9만 |
|---|
| 2026.04.15 | ₩88,923 | ₩89,724 | ₩86,375 | ₩87,215 | -1.92% | 126만 |
|---|
| 2026.04.14 | ₩89,083 | ₩90,084 | ₩87,976 | ₩88,523 | -0.63% | 189.7만 |
|---|
| 2026.04.13 | ₩86,735 | ₩90,591 | ₩86,175 | ₩89,016 | +2.63% | 172.9만 |
|---|
| 2026.04.10 | ₩86,335 | ₩87,482 | ₩85,334 | ₩86,735 | +0.46% | 122.4만 |
|---|
| 2026.04.09 | ₩87,616 | ₩87,616 | ₩85,668 | ₩86,175 | -1.64% | 136.5만 |
|---|
| 2026.04.08 | ₩90,057 | ₩90,417 | ₩87,496 | ₩87,749 | -2.56% | 175.6만 |
|---|
| 2026.04.07 | ₩86,388 | ₩88,269 | ₩85,721 | ₩87,362 | +1.13% | 132.8만 |
|---|
| 2026.04.06 | ₩88,176 | ₩88,936 | ₩86,281 | ₩86,642 | -1.74% | 131.4만 |
|---|
| 2026.04.02 | ₩88,256 | ₩91,672 | ₩87,295 | ₩89,030 | +0.88% | 247.9만 |
|---|
| 2026.04.01 | ₩88,790 | ₩90,618 | ₩87,989 | ₩88,870 | +0.09% | 236.7만 |
|---|
| 2026.03.31 | ₩85,121 | ₩89,537 | ₩85,121 | ₩87,936 | +3.31% | 173.2만 |
|---|
| 2026.03.30 | ₩83,787 | ₩84,947 | ₩82,279 | ₩84,013 | +0.27% | 244.3만 |
|---|
| 2026.03.27 | ₩84,640 | ₩86,375 | ₩83,013 | ₩83,386 | -1.48% | 170.2만 |
|---|
| 2026.03.26 | ₩82,652 | ₩86,215 | ₩82,572 | ₩84,694 | +2.47% | 220.2만 |
|---|
| 2026.03.25 | ₩80,211 | ₩83,239 | ₩80,198 | ₩83,239 | +3.78% | 210.3만 |
|---|
| 2026.03.24 | ₩80,771 | ₩80,771 | ₩78,757 | ₩80,077 | -0.86% | 210.6만 |
|---|
| 2026.03.23 | ₩84,053 | ₩84,680 | ₩81,091 | ₩81,318 | -3.25% | 152.3만 |
|---|
| 2026.03.20 | ₩83,533 | ₩85,361 | ₩81,412 | ₩82,319 | -1.45% | 321.3만 |
|---|
| 2026.03.19 | ₩82,719 | ₩85,121 | ₩82,092 | ₩83,987 | +1.53% | 184.9만 |
|---|
| 2026.03.18 | ₩82,052 | ₩84,093 | ₩81,145 | ₩82,973 | +1.12% | 198.4만 |
|---|
| 2026.03.17 | ₩81,305 | ₩84,200 | ₩80,731 | ₩82,893 | +1.95% | 327.1만 |
|---|
| 2026.03.16 | ₩81,425 | ₩82,612 | ₩78,970 | ₩81,158 | -0.33% | 209.9만 |
|---|
| 2026.03.13 | ₩80,705 | ₩82,439 | ₩77,956 | ₩80,131 | -0.71% | 193.4만 |
|---|
| 2026.03.12 | ₩83,773 | ₩83,893 | ₩79,317 | ₩80,051 | -4.44% | 221.9만 |
|---|
| 2026.03.11 | ₩85,027 | ₩85,161 | ₩81,999 | ₩84,894 | -0.16% | 175.8만 |
|---|
| 2026.03.10 | ₩83,039 | ₩86,295 | ₩81,212 | ₩85,654 | +3.15% | 211.5만 |
|---|
| 2026.03.09 | ₩80,518 | ₩83,680 | ₩79,931 | ₩83,280 | +3.43% | 255.8만 |
|---|
| 2026.03.06 | ₩81,892 | ₩81,892 | ₩79,557 | ₩80,598 | -1.58% | 180.3만 |
|---|
| 2026.03.05 | ₩81,905 | ₩83,333 | ₩81,145 | ₩82,973 | +1.30% | 153.6만 |
|---|
| 2026.03.04 | ₩81,278 | ₩83,480 | ₩80,064 | ₩83,079 | +2.22% | 237만 |
|---|
| 2026.03.03 | ₩80,438 | ₩82,052 | ₩79,157 | ₩81,011 | +0.71% | 217.5만 |
|---|
| 2026.03.02 | ₩82,212 | ₩83,440 | ₩80,651 | ₩81,959 | -0.31% | 146만 |
|---|
| 2026.02.27 | ₩82,826 | ₩84,040 | ₩82,599 | ₩83,013 | +0.23% | 143.2만 |
|---|
| 2026.02.26 | ₩83,533 | ₩84,053 | ₩81,212 | ₩83,560 | +0.03% | 199.7만 |
|---|
| 2026.02.25 | ₩90,884 | ₩92,432 | ₩82,719 | ₩83,907 | -7.68% | 504.1만 |
|---|
| 2026.02.24 | ₩91,311 | ₩93,913 | ₩89,417 | ₩93,526 | +2.43% | 194.7만 |
|---|
| 2026.02.23 | ₩90,524 | ₩91,952 | ₩90,084 | ₩91,071 | +0.60% | 149.3만 |
|---|
| 2026.02.20 | ₩90,351 | ₩92,219 | ₩89,990 | ₩90,644 | +0.32% | 202.5만 |
|---|
| 2026.02.19 | ₩88,870 | ₩90,537 | ₩87,442 | ₩90,497 | +1.83% | 126.2만 |
|---|
| 2026.02.18 | ₩88,469 | ₩90,284 | ₩88,069 | ₩89,363 | +1.01% | 158.1만 |
|---|
| 2026.02.17 | ₩88,029 | ₩89,377 | ₩87,402 | ₩88,883 | +0.97% | 112.7만 |
|---|
| 2026.02.13 | ₩87,375 | ₩90,111 | ₩86,161 | ₩88,403 | +1.18% | 208만 |
|---|
| 2026.02.12 | ₩89,390 | ₩90,577 | ₩86,241 | ₩86,775 | -2.93% | 173.3만 |
|---|
| 2026.02.11 | ₩87,055 | ₩89,363 | ₩84,760 | ₩89,123 | +2.38% | 195.3만 |
|---|
| 2026.02.10 | ₩85,334 | ₩87,375 | ₩84,227 | ₩86,522 | +1.39% | 243.3만 |
|---|
| 2026.02.09 | ₩82,999 | ₩84,961 | ₩82,159 | ₩84,534 | +1.85% | 107만 |
|---|
| 2026.02.06 | ₩81,799 | ₩83,706 | ₩81,385 | ₩83,173 | +1.68% | 173.7만 |
|---|
| 2026.02.05 | ₩84,400 | ₩86,068 | ₩80,118 | ₩80,371 | -4.77% | 207.2만 |
|---|
| 2026.02.04 | ₩86,682 | ₩87,055 | ₩83,186 | ₩84,747 | -2.23% | 160.4만 |
|---|
| 2026.02.03 | ₩87,869 | ₩89,523 | ₩84,907 | ₩86,361 | -1.72% | 143.5만 |
|---|
| 2026.02.02 | ₩82,853 | ₩87,562 | ₩82,786 | ₩86,935 | +4.93% | 134.6만 |
|---|
| 2026.01.30 | ₩86,722 | ₩87,709 | ₩83,773 | ₩84,307 | -2.78% | 193.3만 |
|---|
| 2026.01.29 | ₩87,015 | ₩87,896 | ₩85,761 | ₩87,522 | +0.58% | 188.3만 |
|---|
| 2026.01.28 | ₩86,201 | ₩87,149 | ₩85,374 | ₩86,908 | +0.82% | 124.5만 |
|---|
| 2026.01.27 | ₩84,440 | ₩88,029 | ₩84,253 | ₩85,401 | +1.14% | 172만 |
|---|
| 2026.01.26 | ₩83,933 | ₩85,921 | ₩82,893 | ₩84,307 | +0.45% | 113.3만 |
|---|
| 2026.01.23 | ₩85,668 | ₩86,868 | ₩84,027 | ₩84,600 | -1.25% | 149.4만 |
|---|
| 2026.01.22 | ₩83,546 | ₩87,229 | ₩83,053 | ₩86,628 | +3.69% | 150.6만 |
|---|
| 2026.01.21 | ₩86,308 | ₩86,415 | ₩83,666 | ₩84,107 | -2.55% | 195.2만 |
|---|
| 2026.01.20 | ₩82,572 | ₩85,134 | ₩81,518 | ₩85,094 | +3.05% | 145.4만 |
|---|
| 2026.01.16 | ₩85,214 | ₩87,189 | ₩82,946 | ₩83,493 | -2.02% | 123.4만 |
|---|
| 2026.01.15 | ₩85,948 | ₩86,695 | ₩84,467 | ₩84,640 | -1.52% | 141만 |
|---|
| 2026.01.14 | ₩84,494 | ₩86,828 | ₩82,946 | ₩86,188 | +2.01% | 161만 |
|---|
| 2026.01.13 | ₩85,895 | ₩85,895 | ₩82,466 | ₩84,494 | -1.63% | 171.5만 |
|---|
| 2026.01.12 | ₩83,199 | ₩87,055 | ₩80,451 | ₩86,241 | +3.66% | 253.6만 |
|---|
| 2026.01.09 | ₩85,521 | ₩86,695 | ₩83,093 | ₩83,400 | -2.48% | 248.3만 |
|---|
| 2026.01.08 | ₩87,189 | ₩87,922 | ₩82,786 | ₩84,480 | -3.11% | 149.7만 |
|---|
| 2026.01.07 | ₩87,335 | ₩88,843 | ₩86,001 | ₩87,282 | -0.06% | 245.9만 |
|---|
| 2026.01.06 | ₩81,505 | ₩86,575 | ₩81,412 | ₩86,188 | +5.75% | 244.1만 |
|---|
| 2026.01.05 | ₩81,518 | ₩82,266 | ₩78,516 | ₩81,732 | +0.26% | 234.5만 |
|---|
| 2026.01.02 | ₩84,267 | ₩85,334 | ₩81,172 | ₩82,359 | -2.26% | 188만 |
|---|
| 2025.12.31 | ₩81,545 | ₩85,961 | ₩81,292 | ₩84,774 | +3.96% | 198.1만 |
|---|
| 2025.12.30 | ₩82,426 | ₩83,253 | ₩80,611 | ₩81,879 | -0.66% | 166.4만 |
|---|
| 2025.12.29 | ₩83,306 | ₩83,680 | ₩82,172 | ₩82,386 | -1.11% | 170.2만 |
|---|
| 2025.12.26 | ₩85,574 | ₩85,614 | ₩83,680 | ₩84,200 | -1.61% | 138.5만 |
|---|
| 2025.12.24 | ₩84,574 | ₩87,095 | ₩84,320 | ₩85,628 | +1.25% | 114.8만 |
|---|
| 2025.12.23 | ₩86,682 | ₩87,082 | ₩82,719 | ₩84,440 | -2.59% | 291.2만 |
|---|
| 2025.12.22 | ₩85,388 | ₩94,700 | ₩84,293 | ₩87,522 | +2.50% | 767.2만 |
|---|
| 2025.12.19 | ₩83,960 | ₩84,987 | ₩82,853 | ₩83,680 | -0.33% | 131.4만 |
|---|
| 2025.12.18 | ₩83,600 | ₩85,121 | ₩81,679 | ₩82,986 | -0.73% | 294.7만 |
|---|
| 2025.12.17 | ₩82,853 | ₩83,066 | ₩79,210 | ₩79,811 | -3.67% | 201.7만 |
|---|
| 2025.12.16 | ₩82,692 | ₩83,199 | ₩80,624 | ₩82,746 | +0.06% | 152.6만 |
|---|
| 2025.12.15 | ₩84,654 | ₩85,548 | ₩82,719 | ₩82,933 | -2.03% | 185.3만 |
|---|
| 2025.12.12 | ₩81,372 | ₩85,121 | ₩80,651 | ₩84,520 | +3.87% | 158.4만 |
|---|
| 2025.12.11 | ₩80,598 | ₩81,372 | ₩79,464 | ₩81,078 | +0.60% | 175만 |
|---|
| 2025.12.10 | ₩82,132 | ₩83,079 | ₩79,664 | ₩80,478 | -2.01% | 224만 |
|---|
| 2025.12.09 | ₩85,935 | ₩87,335 | ₩81,799 | ₩82,185 | -4.36% | 171.1만 |
|---|
| 2025.12.08 | ₩87,896 | ₩88,550 | ₩84,894 | ₩85,561 | -2.66% | 149.8만 |
|---|
| 2025.12.05 | ₩88,710 | ₩89,323 | ₩87,202 | ₩87,616 | -1.23% | 139.5만 |
|---|
| 2025.12.04 | ₩85,468 | ₩89,737 | ₩84,720 | ₩88,776 | +3.87% | 152만 |
|---|
| 2025.12.03 | ₩84,974 | ₩87,402 | ₩84,841 | ₩86,268 | +1.52% | 222.3만 |
|---|
| 2025.12.02 | ₩87,856 | ₩87,856 | ₩83,493 | ₩84,734 | -3.55% | 214.5만 |
|---|
| 2025.12.01 | ₩90,577 | ₩90,711 | ₩87,949 | ₩88,123 | -2.71% | 139.6만 |
|---|
| 2025.11.28 | ₩91,525 | ₩92,499 | ₩90,337 | ₩90,898 | -0.69% | 52.5만 |
|---|
| 2025.11.26 | ₩90,658 | ₩91,938 | ₩90,057 | ₩90,924 | +0.29% | 194.8만 |
|---|
| 2025.11.25 | ₩89,203 | ₩90,351 | ₩88,056 | ₩90,124 | +1.03% | 211.3만 |
|---|
| 2025.11.24 | ₩87,389 | ₩90,124 | ₩86,455 | ₩89,670 | +2.61% | 182.3만 |
|---|
| 2025.11.21 | ₩84,667 | ₩89,070 | ₩84,080 | ₩87,309 | +3.12% | 141.1만 |
|---|
| 2025.11.20 | ₩87,229 | ₩87,602 | ₩83,867 | ₩84,720 | -2.88% | 185.3만 |
|---|
| 2025.11.19 | ₩87,242 | ₩87,936 | ₩84,987 | ₩86,442 | -0.92% | 244.1만 |
|---|
| 2025.11.18 | ₩88,656 | ₩90,457 | ₩88,056 | ₩88,269 | -0.44% | 129.5만 |
|---|
| 2025.11.17 | ₩88,069 | ₩90,698 | ₩87,162 | ₩89,323 | +1.42% | 239.3만 |
|---|
| 2025.11.14 | ₩85,534 | ₩89,483 | ₩85,534 | ₩88,643 | +3.63% | 215.1만 |
|---|
| 2025.11.13 | ₩87,095 | ₩87,949 | ₩85,801 | ₩87,415 | +0.37% | 231.4만 |
|---|
| 2025.11.12 | ₩88,736 | ₩89,363 | ₩86,815 | ₩87,976 | -0.86% | 246.9만 |
|---|
| 2025.11.11 | ₩82,933 | ₩89,016 | ₩82,266 | ₩88,723 | +6.98% | 241.7만 |
|---|
| 2025.11.10 | ₩80,451 | ₩83,840 | ₩80,064 | ₩82,986 | +3.15% | 179.6만 |
|---|
| 2025.11.07 | ₩80,318 | ₩80,531 | ₩77,716 | ₩80,264 | -0.07% | 188.1만 |
|---|
| 2025.11.06 | ₩78,516 | ₩81,772 | ₩77,449 | ₩80,451 | +2.46% | 220.5만 |
|---|
| 2025.11.05 | ₩79,170 | ₩80,624 | ₩78,196 | ₩78,970 | -0.25% | 132.1만 |
|---|
| 2025.11.04 | ₩79,450 | ₩81,078 | ₩78,650 | ₩79,544 | +0.12% | 97.9만 |
|---|
| 2025.11.03 | ₩84,707 | ₩85,334 | ₩78,863 | ₩80,091 | -5.45% | 214.3만 |
|---|
| 2025.10.31 | ₩84,240 | ₩85,374 | ₩82,306 | ₩84,841 | +0.71% | 243만 |
|---|
| 2025.10.30 | ₩82,105 | ₩85,561 | ₩82,039 | ₩83,053 | +1.15% | 154.2만 |
|---|
| 2025.10.29 | ₩82,732 | ₩84,347 | ₩81,398 | ₩82,706 | -0.03% | 191.2만 |
|---|
| 2025.10.28 | ₩79,891 | ₩82,919 | ₩79,410 | ₩82,679 | +3.49% | 193.9만 |
|---|
| 2025.10.27 | ₩77,516 | ₩81,091 | ₩77,156 | ₩80,291 | +3.58% | 146.2만 |
|---|
| 2025.10.24 | ₩77,369 | ₩77,863 | ₩76,022 | ₩77,156 | -0.28% | 106.7만 |
|---|
| 2025.10.23 | ₩74,034 | ₩77,449 | ₩72,446 | ₩76,715 | +3.62% | 189.1만 |
|---|
| 2025.10.22 | ₩77,089 | ₩77,089 | ₩72,659 | ₩73,060 | -5.23% | 265.9만 |
|---|
| 2025.10.21 | ₩79,277 | ₩79,344 | ₩76,929 | ₩77,089 | -2.76% | 108.2만 |
|---|
| 2025.10.20 | ₩78,863 | ₩80,051 | ₩77,969 | ₩79,184 | +0.41% | 138.2만 |
|---|
| 2025.10.17 | ₩77,436 | ₩79,904 | ₩76,729 | ₩77,969 | +0.69% | 116.2만 |
|---|
| 2025.10.16 | ₩83,973 | ₩84,827 | ₩77,916 | ₩78,663 | -6.32% | 213.8만 |
|---|
| 2025.10.15 | ₩81,425 | ₩85,201 | ₩81,385 | ₩83,787 | +2.90% | 204.4만 |
|---|
| 2025.10.14 | ₩78,783 | ₩82,159 | ₩78,503 | ₩81,425 | +3.35% | 217.4만 |
|---|
| 2025.10.13 | ₩80,104 | ₩81,572 | ₩79,330 | ₩79,504 | -0.75% | 137.9만 |
|---|
| 2025.10.10 | ₩80,411 | ₩80,718 | ₩78,156 | ₩80,104 | -0.38% | 131.4만 |
|---|