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 | ₩83,005 | ₩84,562 | ₩82,630 | ₩84,401 | +1.68% | 111.9만 |
| 2026.10.08 | ₩80,913 | ₩84,240 | ₩80,215 | ₩83,193 | +2.82% | 259.5만 |
| 2026.10.07 | ₩81,959 | ₩83,247 | ₩80,698 | ₩81,999 | +0.05% | 239.6만 |
| 2026.10.06 | ₩83,448 | ₩83,891 | ₩81,409 | ₩82,308 | -1.37% | 322.9만 |
| 2026.10.05 | ₩88,010 | ₩88,224 | ₩83,435 | ₩84,119 | -4.42% | 323.4만 |
| 2026.10.02 | ₩89,150 | ₩89,767 | ₩86,520 | ₩88,010 | -1.28% | 265만 |
| 2026.10.01 | ₩88,184 | ₩90,250 | ₩87,607 | ₩88,036 | -0.17% | 172.4만 |
| 2026.09.30 | ₩88,412 | ₩89,781 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,426 |
| +0.02% |
| 297.8만 |
| 2026.09.29 | ₩88,426 | ₩89,244 | ₩86,373 | ₩88,063 | -0.41% | 240.1만 |
|---|
| 2026.09.28 | ₩86,641 | ₩89,096 | ₩86,198 | ₩88,761 | +2.45% | 255.1만 |
|---|
| 2026.09.25 | ₩88,090 | ₩88,479 | ₩86,453 | ₩86,749 | -1.52% | 159.9만 |
|---|
| 2026.09.24 | ₩87,701 | ₩89,177 | ₩87,057 | ₩88,090 | +0.44% | 183.6만 |
|---|
| 2026.09.23 | ₩89,915 | ₩90,411 | ₩86,842 | ₩88,291 | -1.81% | 205.1만 |
|---|
| 2026.09.22 | ₩91,323 | ₩93,322 | ₩90,532 | ₩90,679 | -0.71% | 238.9만 |
|---|
| 2026.09.21 | ₩92,974 | ₩93,242 | ₩90,357 | ₩90,639 | -2.51% | 160.3만 |
|---|
| 2026.09.18 | ₩94,154 | ₩94,154 | ₩91,431 | ₩92,276 | -1.99% | 487.3만 |
|---|
| 2026.09.17 | ₩94,771 | ₩95,321 | ₩92,464 | ₩93,805 | -1.02% | 139.8만 |
|---|
| 2026.09.16 | ₩93,269 | ₩94,825 | ₩92,128 | ₩93,094 | -0.19% | 221.2만 |
|---|
| 2026.09.15 | ₩96,770 | ₩96,851 | ₩91,967 | ₩92,987 | -3.91% | 257.7만 |
|---|
| 2026.09.14 | ₩98,622 | ₩100,151 | ₩97,052 | ₩97,200 | -1.44% | 153.4만 |
|---|
| 2026.09.11 | ₩100,165 | ₩101,936 | ₩98,608 | ₩98,971 | -1.19% | 172.2만 |
|---|
| 2026.09.10 | ₩98,246 | ₩100,755 | ₩98,112 | ₩98,769 | +0.53% | 144.5만 |
|---|
| 2026.09.09 | ₩99,695 | ₩100,473 | ₩98,635 | ₩99,427 | -0.27% | 142.5만 |
|---|
| 2026.09.08 | ₩97,119 | ₩103,049 | ₩97,119 | ₩101,090 | +4.09% | 192.1만 |
|---|
| 2026.09.04 | ₩97,991 | ₩99,293 | ₩96,945 | ₩97,562 | -0.44% | 114.1만 |
|---|
| 2026.09.03 | ₩98,675 | ₩99,588 | ₩95,804 | ₩99,212 | +0.54% | 159만 |
|---|
| 2026.09.02 | ₩96,462 | ₩98,877 | ₩94,476 | ₩96,502 | +0.04% | 160.6만 |
|---|
| 2026.09.01 | ₩93,711 | ₩97,213 | ₩93,685 | ₩95,791 | +2.22% | 189.8만 |
|---|
| 2026.08.31 | ₩95,979 | ₩96,314 | ₩92,987 | ₩95,134 | -0.88% | 307.8만 |
|---|
| 2026.08.28 | ₩99,118 | ₩99,843 | ₩96,140 | ₩96,717 | -2.42% | 436.2만 |
|---|
| 2026.08.27 | ₩105,773 | ₩106,162 | ₩104,431 | ₩104,511 | -1.19% | 111만 |
|---|
| 2026.08.26 | ₩104,525 | ₩107,168 | ₩102,901 | ₩106,256 | +1.66% | 123.7만 |
|---|
| 2026.08.25 | ₩104,552 | ₩105,612 | ₩103,586 | ₩103,921 | -0.60% | 126.1만 |
|---|
| 2026.08.24 | ₩103,572 | ₩104,632 | ₩101,493 | ₩103,425 | -0.14% | 121.2만 |
|---|
| 2026.08.21 | ₩103,706 | ₩104,243 | ₩102,834 | ₩103,089 | -0.60% | 152.1만 |
|---|
| 2026.08.20 | ₩103,787 | ₩104,136 | ₩102,150 | ₩103,545 | -0.23% | 165.2만 |
|---|
| 2026.08.19 | ₩103,613 | ₩104,485 | ₩102,190 | ₩104,297 | +0.66% | 150.6만 |
|---|
| 2026.08.18 | ₩101,385 | ₩103,049 | ₩100,299 | ₩102,097 | +0.70% | 165.3만 |
|---|
| 2026.08.17 | ₩99,145 | ₩101,855 | ₩98,555 | ₩101,788 | +2.67% | 149.2만 |
|---|
| 2026.08.14 | ₩97,535 | ₩99,628 | ₩96,757 | ₩99,454 | +1.97% | 175.7만 |
|---|
| 2026.08.13 | ₩103,036 | ₩103,049 | ₩98,474 | ₩98,541 | -4.36% | 177.1만 |
|---|
| 2026.08.12 | ₩102,915 | ₩104,257 | ₩101,077 | ₩101,479 | -1.39% | 210.6만 |
|---|
| 2026.08.11 | ₩105,518 | ₩105,920 | ₩102,365 | ₩102,566 | -2.80% | 127만 |
|---|
| 2026.08.10 | ₩102,083 | ₩104,498 | ₩101,520 | ₩103,961 | +1.84% | 227.1만 |
|---|
| 2026.08.07 | ₩108,979 | ₩109,341 | ₩101,788 | ₩102,982 | -5.50% | 360.4만 |
|---|
| 2026.08.06 | ₩105,907 | ₩109,703 | ₩105,652 | ₩109,167 | +3.08% | 252.4만 |
|---|
| 2026.08.05 | ₩106,551 | ₩107,986 | ₩104,243 | ₩105,786 | -0.72% | 159.4만 |
|---|
| 2026.08.04 | ₩103,639 | ₩107,087 | ₩102,901 | ₩105,464 | +1.76% | 244.8만 |
|---|
| 2026.08.03 | ₩102,888 | ₩103,532 | ₩100,473 | ₩102,566 | -0.31% | 224만 |
|---|
| 2026.07.31 | ₩107,758 | ₩108,416 | ₩103,250 | ₩103,478 | -3.97% | 157.9만 |
|---|
| 2026.07.30 | ₩105,169 | ₩108,456 | ₩104,511 | ₩107,892 | +2.59% | 209.3만 |
|---|
| 2026.07.29 | ₩107,020 | ₩107,785 | ₩104,739 | ₩105,169 | -1.73% | 178.1만 |
|---|
| 2026.07.28 | ₩108,697 | ₩108,697 | ₩105,960 | ₩106,591 | -1.94% | 166만 |
|---|
| 2026.07.27 | ₩109,355 | ₩110,562 | ₩107,195 | ₩108,161 | -1.09% | 183.5만 |
|---|
| 2026.07.24 | ₩110,804 | ₩110,804 | ₩107,704 | ₩108,322 | -2.24% | 163.8만 |
|---|
| 2026.07.23 | ₩108,523 | ₩111,340 | ₩107,409 | ₩109,905 | +1.27% | 107.6만 |
|---|
| 2026.07.22 | ₩109,046 | ₩112,467 | ₩108,147 | ₩110,267 | +1.12% | 207.2만 |
|---|
| 2026.07.21 | ₩105,947 | ₩109,408 | ₩105,746 | ₩108,818 | +2.71% | 121.6만 |
|---|
| 2026.07.20 | ₩107,919 | ₩109,086 | ₩105,813 | ₩106,135 | -1.65% | 146.9만 |
|---|
| 2026.07.17 | ₩105,974 | ₩110,790 | ₩105,008 | ₩107,570 | +1.51% | 158.9만 |
|---|
| 2026.07.16 | ₩110,669 | ₩112,306 | ₩107,074 | ₩107,812 | -2.58% | 140.7만 |
|---|
| 2026.07.15 | ₩108,711 | ₩111,032 | ₩107,772 | ₩110,844 | +1.96% | 133.4만 |
|---|
| 2026.07.14 | ₩111,354 | ₩111,944 | ₩108,147 | ₩109,918 | -1.29% | 144만 |
|---|
| 2026.07.13 | ₩111,877 | ₩113,500 | ₩108,536 | ₩110,334 | -1.38% | 189.2만 |
|---|
| 2026.07.10 | ₩115,593 | ₩115,982 | ₩112,145 | ₩113,862 | -1.50% | 176.8만 |
|---|
| 2026.07.09 | ₩113,339 | ₩115,647 | ₩112,172 | ₩115,472 | +1.88% | 169.2만 |
|---|
| 2026.07.08 | ₩114,037 | ₩115,204 | ₩110,280 | ₩113,876 | -0.14% | 237.8만 |
|---|
| 2026.07.07 | ₩115,499 | ₩117,968 | ₩114,775 | ₩114,788 | -0.62% | 229.3만 |
|---|
| 2026.07.06 | ₩115,432 | ₩116,559 | ₩113,299 | ₩114,802 | -0.55% | 224만 |
|---|
| 2026.07.02 | ₩115,499 | ₩117,284 | ₩113,527 | ₩116,036 | +0.46% | 203만 |
|---|
| 2026.07.01 | ₩114,064 | ₩114,694 | ₩112,561 | ₩114,386 | +0.28% | 214.7만 |
|---|
| 2026.06.30 | ₩117,780 | ₩118,478 | ₩113,889 | ₩114,292 | -2.96% | 240.4만 |
|---|
| 2026.06.29 | ₩114,037 | ₩117,190 | ₩113,379 | ₩117,069 | +2.66% | 363.5만 |
|---|
| 2026.06.26 | ₩108,402 | ₩113,433 | ₩107,382 | ₩110,267 | +1.72% | 716.4만 |
|---|
| 2026.06.25 | ₩108,456 | ₩111,287 | ₩107,825 | ₩108,402 | -0.05% | 238.7만 |
|---|
| 2026.06.24 | ₩108,040 | ₩111,126 | ₩106,148 | ₩108,939 | +0.83% | 242.6만 |
|---|
| 2026.06.23 | ₩105,974 | ₩107,865 | ₩105,008 | ₩107,342 | +1.29% | 207.8만 |
|---|
| 2026.06.22 | ₩107,329 | ₩108,402 | ₩105,129 | ₩106,215 | -1.04% | 288.8만 |
|---|
| 2026.06.18 | ₩106,537 | ₩107,530 | ₩103,492 | ₩105,692 | -0.79% | 354.8만 |
|---|
| 2026.06.17 | ₩101,694 | ₩106,390 | ₩101,627 | ₩104,793 | +3.05% | 334만 |
|---|
| 2026.06.16 | ₩97,938 | ₩103,304 | ₩96,797 | ₩100,902 | +3.03% | 397.4만 |
|---|
| 2026.06.15 | ₩94,114 | ₩95,764 | ₩92,356 | ₩95,764 | +1.75% | 101.2만 |
|---|
| 2026.06.12 | ₩93,564 | ₩95,590 | ₩92,652 | ₩94,114 | +0.59% | 129.3만 |
|---|
| 2026.06.11 | ₩90,559 | ₩94,651 | ₩90,492 | ₩92,933 | +2.62% | 144.3만 |
|---|
| 2026.06.10 | ₩91,310 | ₩94,302 | ₩89,391 | ₩89,982 | -1.45% | 140.5만 |
|---|
| 2026.06.09 | ₩92,034 | ₩94,355 | ₩89,687 | ₩91,833 | -0.22% | 249.3만 |
|---|
| 2026.06.08 | ₩96,596 | ₩97,709 | ₩90,948 | ₩91,095 | -5.69% | 238.2만 |
|---|
| 2026.06.05 | ₩97,736 | ₩98,568 | ₩94,691 | ₩95,898 | -1.88% | 161.4만 |
|---|
| 2026.06.04 | ₩95,348 | ₩97,616 | ₩94,879 | ₩96,985 | +1.72% | 131.2만 |
|---|
| 2026.06.03 | ₩94,785 | ₩96,596 | ₩94,141 | ₩94,865 | +0.08% | 159.5만 |
|---|
| 2026.06.02 | ₩97,226 | ₩98,783 | ₩94,315 | ₩95,134 | -2.15% | 148.8만 |
|---|
| 2026.06.01 | ₩102,083 | ₩102,606 | ₩98,179 | ₩98,850 | -3.17% | 166만 |
|---|
| 2026.05.29 | ₩102,861 | ₩103,452 | ₩101,506 | ₩102,982 | +0.12% | 184.5만 |
|---|
| 2026.05.28 | ₩103,680 | ₩105,786 | ₩100,621 | ₩103,049 | -0.61% | 197.2만 |
|---|
| 2026.05.27 | ₩102,512 | ₩104,525 | ₩101,775 | ₩103,505 | +0.97% | 162.2만 |
|---|
| 2026.05.26 | ₩103,317 | ₩103,653 | ₩101,292 | ₩102,351 | -0.93% | 165.2만 |
|---|
| 2026.05.22 | ₩105,169 | ₩105,880 | ₩102,740 | ₩103,223 | -1.85% | 111.1만 |
|---|
| 2026.05.21 | ₩105,169 | ₩106,108 | ₩104,109 | ₩104,726 | -0.42% | 177.5만 |
|---|
| 2026.05.20 | ₩103,411 | ₩106,148 | ₩102,365 | ₩105,679 | +2.19% | 238만 |
|---|
| 2026.05.19 | ₩101,493 | ₩103,009 | ₩97,938 | ₩102,566 | +1.06% | 239.9만 |
|---|
| 2026.05.18 | ₩101,707 | ₩102,700 | ₩100,138 | ₩100,862 | -0.83% | 179.8만 |
|---|
| 2026.05.15 | ₩105,182 | ₩105,330 | ₩101,265 | ₩101,761 | -3.25% | 183만 |
|---|
| 2026.05.14 | ₩103,425 | ₩105,773 | ₩101,694 | ₩105,504 | +2.01% | 234.9만 |
|---|
| 2026.05.13 | ₩100,299 | ₩103,774 | ₩99,695 | ₩103,599 | +3.29% | 221.5만 |
|---|
| 2026.05.12 | ₩100,191 | ₩100,929 | ₩98,112 | ₩100,366 | +0.17% | 241.9만 |
|---|
| 2026.05.11 | ₩104,189 | ₩105,303 | ₩99,494 | ₩100,030 | -3.99% | 531.7만 |
|---|
| 2026.05.08 | ₩99,963 | ₩105,719 | ₩99,963 | ₩103,183 | +3.22% | 579.1만 |
|---|
| 2026.05.07 | ₩99,950 | ₩102,298 | ₩97,602 | ₩99,668 | -0.28% | 840.2만 |
|---|
| 2026.05.06 | ₩105,155 | ₩106,001 | ₩96,797 | ₩100,406 | -4.52% | 480.3만 |
|---|
| 2026.05.05 | ₩100,205 | ₩107,597 | ₩98,031 | ₩103,425 | +3.21% | 1808만 |
|---|
| 2026.05.04 | ₩84,521 | ₩89,955 | ₩84,521 | ₩88,613 | +4.84% | 215.6만 |
|---|
| 2026.05.01 | ₩85,823 | ₩87,594 | ₩84,414 | ₩84,991 | -0.97% | 246만 |
|---|
| 2026.04.30 | ₩80,081 | ₩86,266 | ₩80,081 | ₩85,823 | +7.17% | 272.3만 |
|---|
| 2026.04.29 | ₩80,510 | ₩81,302 | ₩78,685 | ₩79,933 | -0.72% | 235.3만 |
|---|
| 2026.04.28 | ₩83,770 | ₩85,326 | ₩81,302 | ₩81,422 | -2.80% | 221.3만 |
|---|
| 2026.04.27 | ₩87,755 | ₩88,372 | ₩82,039 | ₩82,643 | -5.82% | 226.1만 |
|---|
| 2026.04.24 | ₩87,875 | ₩88,238 | ₩85,581 | ₩87,634 | -0.27% | 96.7만 |
|---|
| 2026.04.23 | ₩88,506 | ₩90,237 | ₩86,668 | ₩87,849 | -0.74% | 166.2만 |
|---|
| 2026.04.22 | ₩89,123 | ₩89,230 | ₩87,191 | ₩88,882 | -0.27% | 118.1만 |
|---|
| 2026.04.21 | ₩88,560 | ₩89,029 | ₩86,574 | ₩88,278 | -0.32% | 117.5만 |
|---|
| 2026.04.20 | ₩89,485 | ₩89,754 | ₩88,372 | ₩88,734 | -0.84% | 102.7만 |
|---|
| 2026.04.17 | ₩89,016 | ₩89,942 | ₩87,392 | ₩89,499 | +0.54% | 149.9만 |
|---|
| 2026.04.16 | ₩88,010 | ₩88,050 | ₩85,823 | ₩87,768 | -0.27% | 116.9만 |
|---|
| 2026.04.15 | ₩89,418 | ₩90,223 | ₩86,856 | ₩87,701 | -1.92% | 126만 |
|---|
| 2026.04.14 | ₩89,579 | ₩90,586 | ₩88,466 | ₩89,016 | -0.63% | 189.7만 |
|---|
| 2026.04.13 | ₩87,218 | ₩91,095 | ₩86,655 | ₩89,512 | +2.63% | 172.9만 |
|---|
| 2026.04.10 | ₩86,816 | ₩87,969 | ₩85,809 | ₩87,218 | +0.46% | 122.4만 |
|---|
| 2026.04.09 | ₩88,104 | ₩88,104 | ₩86,145 | ₩86,655 | -1.64% | 136.5만 |
|---|
| 2026.04.08 | ₩90,559 | ₩90,921 | ₩87,983 | ₩88,238 | -2.56% | 175.6만 |
|---|
| 2026.04.07 | ₩86,869 | ₩88,761 | ₩86,198 | ₩87,849 | +1.13% | 132.8만 |
|---|
| 2026.04.06 | ₩88,667 | ₩89,432 | ₩86,762 | ₩87,124 | -1.74% | 131.4만 |
|---|
| 2026.04.02 | ₩88,748 | ₩92,182 | ₩87,782 | ₩89,526 | +0.88% | 247.9만 |
|---|
| 2026.04.01 | ₩89,284 | ₩91,122 | ₩88,479 | ₩89,365 | +0.09% | 236.7만 |
|---|
| 2026.03.31 | ₩85,595 | ₩90,035 | ₩85,595 | ₩88,426 | +3.31% | 173.2만 |
|---|
| 2026.03.30 | ₩84,253 | ₩85,420 | ₩82,737 | ₩84,481 | +0.27% | 244.3만 |
|---|
| 2026.03.27 | ₩85,112 | ₩86,856 | ₩83,475 | ₩83,851 | -1.48% | 170.2만 |
|---|
| 2026.03.26 | ₩83,113 | ₩86,695 | ₩83,032 | ₩85,165 | +2.47% | 220.2만 |
|---|
| 2026.03.25 | ₩80,658 | ₩83,703 | ₩80,644 | ₩83,703 | +3.78% | 210.3만 |
|---|
| 2026.03.24 | ₩81,221 | ₩81,221 | ₩79,195 | ₩80,523 | -0.86% | 210.6만 |
|---|
| 2026.03.23 | ₩84,521 | ₩85,152 | ₩81,543 | ₩81,771 | -3.25% | 152.3만 |
|---|
| 2026.03.20 | ₩83,998 | ₩85,836 | ₩81,865 | ₩82,777 | -1.45% | 321.3만 |
|---|
| 2026.03.19 | ₩83,180 | ₩85,595 | ₩82,549 | ₩84,454 | +1.53% | 184.9만 |
|---|
| 2026.03.18 | ₩82,509 | ₩84,562 | ₩81,597 | ₩83,435 | +1.12% | 198.4만 |
|---|
| 2026.03.17 | ₩81,758 | ₩84,669 | ₩81,181 | ₩83,354 | +1.95% | 327.1만 |
|---|
| 2026.03.16 | ₩81,878 | ₩83,072 | ₩79,410 | ₩81,610 | -0.33% | 209.9만 |
|---|
| 2026.03.13 | ₩81,154 | ₩82,898 | ₩78,390 | ₩80,577 | -0.71% | 193.4만 |
|---|
| 2026.03.12 | ₩84,240 | ₩84,360 | ₩79,759 | ₩80,497 | -4.44% | 221.9만 |
|---|
| 2026.03.11 | ₩85,501 | ₩85,635 | ₩82,455 | ₩85,367 | -0.16% | 175.8만 |
|---|
| 2026.03.10 | ₩83,502 | ₩86,775 | ₩81,664 | ₩86,131 | +3.15% | 211.5만 |
|---|
| 2026.03.09 | ₩80,966 | ₩84,146 | ₩80,376 | ₩83,743 | +3.43% | 255.8만 |
|---|
| 2026.03.06 | ₩82,348 | ₩82,348 | ₩80,000 | ₩81,047 | -1.58% | 180.3만 |
|---|
| 2026.03.05 | ₩82,361 | ₩83,797 | ₩81,597 | ₩83,435 | +1.30% | 153.6만 |
|---|
| 2026.03.04 | ₩81,731 | ₩83,945 | ₩80,510 | ₩83,542 | +2.22% | 237만 |
|---|
| 2026.03.03 | ₩80,886 | ₩82,509 | ₩79,598 | ₩81,463 | +0.71% | 217.5만 |
|---|
| 2026.03.02 | ₩82,670 | ₩83,904 | ₩81,100 | ₩82,415 | -0.31% | 146만 |
|---|
| 2026.02.27 | ₩83,287 | ₩84,508 | ₩83,059 | ₩83,475 | +0.23% | 143.2만 |
|---|
| 2026.02.26 | ₩83,998 | ₩84,521 | ₩81,664 | ₩84,025 | +0.03% | 199.7만 |
|---|
| 2026.02.25 | ₩91,390 | ₩92,947 | ₩83,180 | ₩84,374 | -7.68% | 504.1만 |
|---|
| 2026.02.24 | ₩91,820 | ₩94,436 | ₩89,915 | ₩94,047 | +2.43% | 194.7만 |
|---|
| 2026.02.23 | ₩91,028 | ₩92,464 | ₩90,586 | ₩91,578 | +0.60% | 149.3만 |
|---|
| 2026.02.20 | ₩90,854 | ₩92,732 | ₩90,492 | ₩91,149 | +0.32% | 202.5만 |
|---|
| 2026.02.19 | ₩89,365 | ₩91,042 | ₩87,929 | ₩91,001 | +1.83% | 126.2만 |
|---|
| 2026.02.18 | ₩88,962 | ₩90,787 | ₩88,560 | ₩89,861 | +1.01% | 158.1만 |
|---|
| 2026.02.17 | ₩88,519 | ₩89,874 | ₩87,889 | ₩89,378 | +0.97% | 112.7만 |
|---|
| 2026.02.13 | ₩87,862 | ₩90,612 | ₩86,641 | ₩88,895 | +1.18% | 208만 |
|---|
| 2026.02.12 | ₩89,888 | ₩91,082 | ₩86,722 | ₩87,258 | -2.93% | 173.3만 |
|---|
| 2026.02.11 | ₩87,540 | ₩89,861 | ₩85,232 | ₩89,620 | +2.38% | 195.3만 |
|---|
| 2026.02.10 | ₩85,809 | ₩87,862 | ₩84,696 | ₩87,003 | +1.39% | 243.3만 |
|---|
| 2026.02.09 | ₩83,462 | ₩85,434 | ₩82,616 | ₩85,004 | +1.85% | 107만 |
|---|
| 2026.02.06 | ₩82,254 | ₩84,173 | ₩81,838 | ₩83,636 | +1.68% | 173.7만 |
|---|
| 2026.02.05 | ₩84,870 | ₩86,547 | ₩80,564 | ₩80,819 | -4.77% | 207.2만 |
|---|
| 2026.02.04 | ₩87,164 | ₩87,540 | ₩83,649 | ₩85,219 | -2.23% | 160.4만 |
|---|
| 2026.02.03 | ₩88,358 | ₩90,022 | ₩85,380 | ₩86,842 | -1.72% | 143.5만 |
|---|
| 2026.02.02 | ₩83,314 | ₩88,050 | ₩83,247 | ₩87,419 | +4.93% | 134.6만 |
|---|
| 2026.01.30 | ₩87,205 | ₩88,197 | ₩84,240 | ₩84,776 | -2.78% | 193.3만 |
|---|
| 2026.01.29 | ₩87,500 | ₩88,385 | ₩86,239 | ₩88,010 | +0.58% | 188.3만 |
|---|
| 2026.01.28 | ₩86,681 | ₩87,634 | ₩85,850 | ₩87,392 | +0.82% | 124.5만 |
|---|
| 2026.01.27 | ₩84,910 | ₩88,519 | ₩84,723 | ₩85,876 | +1.14% | 172만 |
|---|
| 2026.01.26 | ₩84,401 | ₩86,400 | ₩83,354 | ₩84,776 | +0.45% | 113.3만 |
|---|
| 2026.01.23 | ₩86,145 | ₩87,352 | ₩84,495 | ₩85,071 | -1.25% | 149.4만 |
|---|
| 2026.01.22 | ₩84,012 | ₩87,714 | ₩83,515 | ₩87,111 | +3.69% | 150.6만 |
|---|
| 2026.01.21 | ₩86,789 | ₩86,896 | ₩84,132 | ₩84,575 | -2.55% | 195.2만 |
|---|
| 2026.01.20 | ₩83,032 | ₩85,608 | ₩81,972 | ₩85,568 | +3.05% | 145.4만 |
|---|
| 2026.01.16 | ₩85,689 | ₩87,674 | ₩83,408 | ₩83,958 | -2.02% | 123.4만 |
|---|
| 2026.01.15 | ₩86,427 | ₩87,178 | ₩84,937 | ₩85,112 | -1.52% | 141만 |
|---|
| 2026.01.14 | ₩84,964 | ₩87,312 | ₩83,408 | ₩86,668 | +2.01% | 161만 |
|---|
| 2026.01.13 | ₩86,373 | ₩86,373 | ₩82,925 | ₩84,964 | -1.63% | 171.5만 |
|---|
| 2026.01.12 | ₩83,663 | ₩87,540 | ₩80,899 | ₩86,722 | +3.66% | 253.6만 |
|---|
| 2026.01.09 | ₩85,997 | ₩87,178 | ₩83,555 | ₩83,864 | -2.48% | 248.3만 |
|---|
| 2026.01.08 | ₩87,674 | ₩88,412 | ₩83,247 | ₩84,951 | -3.11% | 149.7만 |
|---|
| 2026.01.07 | ₩87,822 | ₩89,338 | ₩86,480 | ₩87,768 | -0.06% | 245.9만 |
|---|
| 2026.01.06 | ₩81,959 | ₩87,057 | ₩81,865 | ₩86,668 | +5.75% | 244.1만 |
|---|
| 2026.01.05 | ₩81,972 | ₩82,724 | ₩78,954 | ₩82,187 | +0.26% | 234.5만 |
|---|
| 2026.01.02 | ₩84,736 | ₩85,809 | ₩81,624 | ₩82,818 | -2.26% | 188만 |
|---|
| 2025.12.31 | ₩81,999 | ₩86,440 | ₩81,744 | ₩85,246 | +3.96% | 198.1만 |
|---|
| 2025.12.30 | ₩82,885 | ₩83,716 | ₩81,060 | ₩82,335 | -0.66% | 166.4만 |
|---|
| 2025.12.29 | ₩83,770 | ₩84,146 | ₩82,630 | ₩82,844 | -1.11% | 170.2만 |
|---|
| 2025.12.26 | ₩86,051 | ₩86,091 | ₩84,146 | ₩84,669 | -1.61% | 138.5만 |
|---|
| 2025.12.24 | ₩85,045 | ₩87,580 | ₩84,790 | ₩86,105 | +1.25% | 114.8만 |
|---|
| 2025.12.23 | ₩87,164 | ₩87,567 | ₩83,180 | ₩84,910 | -2.59% | 291.2만 |
|---|
| 2025.12.22 | ₩85,863 | ₩95,227 | ₩84,763 | ₩88,010 | +2.50% | 767.2만 |
|---|
| 2025.12.19 | ₩84,428 | ₩85,461 | ₩83,314 | ₩84,146 | -0.33% | 131.4만 |
|---|
| 2025.12.18 | ₩84,065 | ₩85,595 | ₩82,133 | ₩83,448 | -0.73% | 294.7만 |
|---|
| 2025.12.17 | ₩83,314 | ₩83,529 | ₩79,651 | ₩80,255 | -3.67% | 201.7만 |
|---|
| 2025.12.16 | ₩83,153 | ₩83,663 | ₩81,073 | ₩83,207 | +0.06% | 152.6만 |
|---|
| 2025.12.15 | ₩85,125 | ₩86,024 | ₩83,180 | ₩83,394 | -2.03% | 185.3만 |
|---|
| 2025.12.12 | ₩81,825 | ₩85,595 | ₩81,100 | ₩84,991 | +3.87% | 158.4만 |
|---|
| 2025.12.11 | ₩81,047 | ₩81,825 | ₩79,906 | ₩81,530 | +0.60% | 175만 |
|---|
| 2025.12.10 | ₩82,590 | ₩83,542 | ₩80,108 | ₩80,926 | -2.01% | 224만 |
|---|
| 2025.12.09 | ₩86,413 | ₩87,822 | ₩82,254 | ₩82,643 | -4.36% | 171.1만 |
|---|
| 2025.12.08 | ₩88,385 | ₩89,043 | ₩85,367 | ₩86,037 | -2.66% | 149.8만 |
|---|
| 2025.12.05 | ₩89,204 | ₩89,821 | ₩87,688 | ₩88,104 | -1.23% | 139.5만 |
|---|
| 2025.12.04 | ₩85,944 | ₩90,237 | ₩85,192 | ₩89,271 | +3.87% | 152만 |
|---|
| 2025.12.03 | ₩85,447 | ₩87,889 | ₩85,313 | ₩86,749 | +1.52% | 222.3만 |
|---|
| 2025.12.02 | ₩88,345 | ₩88,345 | ₩83,958 | ₩85,206 | -3.55% | 214.5만 |
|---|
| 2025.12.01 | ₩91,082 | ₩91,216 | ₩88,439 | ₩88,613 | -2.71% | 139.6만 |
|---|
| 2025.11.28 | ₩92,034 | ₩93,014 | ₩90,840 | ₩91,404 | -0.69% | 52.5만 |
|---|
| 2025.11.26 | ₩91,162 | ₩92,450 | ₩90,559 | ₩91,431 | +0.29% | 194.8만 |
|---|
| 2025.11.25 | ₩89,700 | ₩90,854 | ₩88,546 | ₩90,626 | +1.03% | 211.3만 |
|---|
| 2025.11.24 | ₩87,875 | ₩90,626 | ₩86,936 | ₩90,170 | +2.61% | 182.3만 |
|---|
| 2025.11.21 | ₩85,139 | ₩89,566 | ₩84,548 | ₩87,795 | +3.12% | 141.1만 |
|---|
| 2025.11.20 | ₩87,714 | ₩88,090 | ₩84,334 | ₩85,192 | -2.88% | 185.3만 |
|---|
| 2025.11.19 | ₩87,728 | ₩88,426 | ₩85,461 | ₩86,923 | -0.92% | 244.1만 |
|---|
| 2025.11.18 | ₩89,150 | ₩90,961 | ₩88,546 | ₩88,761 | -0.44% | 129.5만 |
|---|
| 2025.11.17 | ₩88,560 | ₩91,203 | ₩87,647 | ₩89,821 | +1.42% | 239.3만 |
|---|
| 2025.11.14 | ₩86,011 | ₩89,982 | ₩86,011 | ₩89,137 | +3.63% | 215.1만 |
|---|
| 2025.11.13 | ₩87,580 | ₩88,439 | ₩86,279 | ₩87,902 | +0.37% | 231.4만 |
|---|
| 2025.11.12 | ₩89,230 | ₩89,861 | ₩87,299 | ₩88,466 | -0.86% | 246.9만 |
|---|
| 2025.11.11 | ₩83,394 | ₩89,512 | ₩82,724 | ₩89,217 | +6.98% | 241.7만 |
|---|
| 2025.11.10 | ₩80,899 | ₩84,307 | ₩80,510 | ₩83,448 | +3.15% | 179.6만 |
|---|
| 2025.11.07 | ₩80,765 | ₩80,980 | ₩78,149 | ₩80,711 | -0.07% | 188.1만 |
|---|
| 2025.11.06 | ₩78,954 | ₩82,227 | ₩77,880 | ₩80,899 | +2.46% | 220.5만 |
|---|
| 2025.11.05 | ₩79,611 | ₩81,073 | ₩78,632 | ₩79,410 | -0.25% | 132.1만 |
|---|
| 2025.11.04 | ₩79,893 | ₩81,530 | ₩79,088 | ₩79,987 | +0.12% | 97.9만 |
|---|
| 2025.11.03 | ₩85,179 | ₩85,809 | ₩79,303 | ₩80,537 | -5.45% | 214.3만 |
|---|
| 2025.10.31 | ₩84,709 | ₩85,850 | ₩82,764 | ₩85,313 | +0.71% | 243만 |
|---|
| 2025.10.30 | ₩82,563 | ₩86,037 | ₩82,496 | ₩83,515 | +1.15% | 154.2만 |
|---|
| 2025.10.29 | ₩83,193 | ₩84,817 | ₩81,852 | ₩83,166 | -0.03% | 191.2만 |
|---|
| 2025.10.28 | ₩80,336 | ₩83,381 | ₩79,853 | ₩83,140 | +3.49% | 193.9만 |
|---|
| 2025.10.27 | ₩77,948 | ₩81,543 | ₩77,585 | ₩80,738 | +3.58% | 146.2만 |
|---|
| 2025.10.24 | ₩77,800 | ₩78,296 | ₩76,445 | ₩77,585 | -0.28% | 106.7만 |
|---|
| 2025.10.23 | ₩74,446 | ₩77,880 | ₩72,849 | ₩77,143 | +3.62% | 189.1만 |
|---|
| 2025.10.22 | ₩77,518 | ₩77,518 | ₩73,064 | ₩73,467 | -5.23% | 265.9만 |
|---|
| 2025.10.21 | ₩79,718 | ₩79,786 | ₩77,357 | ₩77,518 | -2.76% | 108.2만 |
|---|
| 2025.10.20 | ₩79,303 | ₩80,497 | ₩78,404 | ₩79,625 | +0.41% | 138.2만 |
|---|
| 2025.10.17 | ₩77,867 | ₩80,349 | ₩77,156 | ₩78,404 | +0.69% | 116.2만 |
|---|
| 2025.10.16 | ₩84,441 | ₩85,300 | ₩78,350 | ₩79,101 | -6.32% | 213.8만 |
|---|
| 2025.10.15 | ₩81,878 | ₩85,675 | ₩81,838 | ₩84,253 | +2.90% | 204.4만 |
|---|
| 2025.10.14 | ₩79,222 | ₩82,616 | ₩78,940 | ₩81,878 | +3.35% | 217.4만 |
|---|
| 2025.10.13 | ₩80,550 | ₩82,026 | ₩79,772 | ₩79,947 | -0.75% | 137.9만 |
|---|
| 2025.10.10 | ₩80,859 | ₩81,167 | ₩78,592 | ₩80,550 | -0.38% | 131.4만 |
|---|