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 | ₩82,997 | ₩84,553 | ₩82,621 | ₩84,392 | +1.68% | 111.9만 |
| 2026.10.08 | ₩80,904 | ₩84,231 | ₩80,206 | ₩83,185 | +2.82% | 259.5만 |
| 2026.10.07 | ₩81,950 | ₩83,238 | ₩80,689 | ₩81,991 | +0.05% | 239.6만 |
| 2026.10.06 | ₩83,439 | ₩83,882 | ₩81,400 | ₩82,299 | -1.37% | 322.9만 |
| 2026.10.05 | ₩88,000 | ₩88,215 | ₩83,426 | ₩84,110 | -4.42% | 323.4만 |
| 2026.10.02 | ₩89,141 | ₩89,758 | ₩86,511 | ₩88,000 | -1.28% | 265만 |
| 2026.10.01 | ₩88,175 | ₩90,241 | ₩87,598 | ₩88,027 | -0.17% | 172.4만 |
| 2026.09.30 | ₩88,403 | ₩89,771 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,416 |
| +0.02% |
| 297.8만 |
| 2026.09.29 | ₩88,416 | ₩89,235 | ₩86,364 | ₩88,054 | -0.41% | 240.1만 |
|---|
| 2026.09.28 | ₩86,632 | ₩89,087 | ₩86,189 | ₩88,752 | +2.45% | 255.1만 |
|---|
| 2026.09.25 | ₩88,081 | ₩88,470 | ₩86,444 | ₩86,739 | -1.52% | 159.9만 |
|---|
| 2026.09.24 | ₩87,692 | ₩89,168 | ₩87,048 | ₩88,081 | +0.44% | 183.6만 |
|---|
| 2026.09.23 | ₩89,905 | ₩90,402 | ₩86,833 | ₩88,282 | -1.81% | 205.1만 |
|---|
| 2026.09.22 | ₩91,314 | ₩93,313 | ₩90,522 | ₩90,670 | -0.71% | 238.9만 |
|---|
| 2026.09.21 | ₩92,964 | ₩93,232 | ₩90,348 | ₩90,630 | -2.51% | 160.3만 |
|---|
| 2026.09.18 | ₩94,144 | ₩94,144 | ₩91,421 | ₩92,266 | -1.99% | 487.3만 |
|---|
| 2026.09.17 | ₩94,761 | ₩95,311 | ₩92,454 | ₩93,796 | -1.02% | 139.8만 |
|---|
| 2026.09.16 | ₩93,259 | ₩94,815 | ₩92,119 | ₩93,085 | -0.19% | 221.2만 |
|---|
| 2026.09.15 | ₩96,760 | ₩96,841 | ₩91,958 | ₩92,977 | -3.91% | 257.7만 |
|---|
| 2026.09.14 | ₩98,611 | ₩100,141 | ₩97,042 | ₩97,189 | -1.44% | 153.4만 |
|---|
| 2026.09.11 | ₩100,154 | ₩101,925 | ₩98,598 | ₩98,960 | -1.19% | 172.2만 |
|---|
| 2026.09.10 | ₩98,236 | ₩100,744 | ₩98,102 | ₩98,759 | +0.53% | 144.5만 |
|---|
| 2026.09.09 | ₩99,685 | ₩100,463 | ₩98,625 | ₩99,416 | -0.27% | 142.5만 |
|---|
| 2026.09.08 | ₩97,109 | ₩103,038 | ₩97,109 | ₩101,080 | +4.09% | 192.1만 |
|---|
| 2026.09.04 | ₩97,981 | ₩99,282 | ₩96,935 | ₩97,552 | -0.44% | 114.1만 |
|---|
| 2026.09.03 | ₩98,665 | ₩99,577 | ₩95,794 | ₩99,202 | +0.54% | 159만 |
|---|
| 2026.09.02 | ₩96,452 | ₩98,866 | ₩94,466 | ₩96,492 | +0.04% | 160.6만 |
|---|
| 2026.09.01 | ₩93,702 | ₩97,203 | ₩93,675 | ₩95,781 | +2.22% | 189.8만 |
|---|
| 2026.08.31 | ₩95,969 | ₩96,304 | ₩92,977 | ₩95,124 | -0.88% | 307.8만 |
|---|
| 2026.08.28 | ₩99,108 | ₩99,832 | ₩96,130 | ₩96,707 | -2.42% | 436.2만 |
|---|
| 2026.08.27 | ₩105,761 | ₩106,151 | ₩104,420 | ₩104,501 | -1.19% | 111만 |
|---|
| 2026.08.26 | ₩104,514 | ₩107,157 | ₩102,891 | ₩106,244 | +1.66% | 123.7만 |
|---|
| 2026.08.25 | ₩104,541 | ₩105,601 | ₩103,575 | ₩103,910 | -0.60% | 126.1만 |
|---|
| 2026.08.24 | ₩103,561 | ₩104,621 | ₩101,482 | ₩103,414 | -0.14% | 121.2만 |
|---|
| 2026.08.21 | ₩103,696 | ₩104,232 | ₩102,824 | ₩103,079 | -0.60% | 152.1만 |
|---|
| 2026.08.20 | ₩103,776 | ₩104,125 | ₩102,140 | ₩103,535 | -0.23% | 165.2만 |
|---|
| 2026.08.19 | ₩103,602 | ₩104,474 | ₩102,180 | ₩104,286 | +0.66% | 150.6만 |
|---|
| 2026.08.18 | ₩101,375 | ₩103,038 | ₩100,288 | ₩102,086 | +0.70% | 165.3만 |
|---|
| 2026.08.17 | ₩99,135 | ₩101,844 | ₩98,544 | ₩101,777 | +2.67% | 149.2만 |
|---|
| 2026.08.14 | ₩97,525 | ₩99,618 | ₩96,747 | ₩99,443 | +1.97% | 175.7만 |
|---|
| 2026.08.13 | ₩103,025 | ₩103,038 | ₩98,464 | ₩98,531 | -4.36% | 177.1만 |
|---|
| 2026.08.12 | ₩102,904 | ₩104,246 | ₩101,066 | ₩101,469 | -1.39% | 210.6만 |
|---|
| 2026.08.11 | ₩105,507 | ₩105,909 | ₩102,354 | ₩102,555 | -2.80% | 127만 |
|---|
| 2026.08.10 | ₩102,072 | ₩104,487 | ₩101,509 | ₩103,951 | +1.84% | 227.1만 |
|---|
| 2026.08.07 | ₩108,968 | ₩109,330 | ₩101,777 | ₩102,971 | -5.50% | 360.4만 |
|---|
| 2026.08.06 | ₩105,896 | ₩109,692 | ₩105,641 | ₩109,155 | +3.08% | 252.4만 |
|---|
| 2026.08.05 | ₩106,540 | ₩107,975 | ₩104,232 | ₩105,775 | -0.72% | 159.4만 |
|---|
| 2026.08.04 | ₩103,629 | ₩107,076 | ₩102,891 | ₩105,453 | +1.76% | 244.8만 |
|---|
| 2026.08.03 | ₩102,877 | ₩103,521 | ₩100,463 | ₩102,555 | -0.31% | 224만 |
|---|
| 2026.07.31 | ₩107,747 | ₩108,404 | ₩103,240 | ₩103,468 | -3.97% | 157.9만 |
|---|
| 2026.07.30 | ₩105,158 | ₩108,444 | ₩104,501 | ₩107,881 | +2.59% | 209.3만 |
|---|
| 2026.07.29 | ₩107,009 | ₩107,774 | ₩104,729 | ₩105,158 | -1.73% | 178.1만 |
|---|
| 2026.07.28 | ₩108,686 | ₩108,686 | ₩105,949 | ₩106,580 | -1.94% | 166만 |
|---|
| 2026.07.27 | ₩109,343 | ₩110,551 | ₩107,183 | ₩108,149 | -1.09% | 183.5만 |
|---|
| 2026.07.24 | ₩110,792 | ₩110,792 | ₩107,693 | ₩108,310 | -2.24% | 163.8만 |
|---|
| 2026.07.23 | ₩108,512 | ₩111,329 | ₩107,398 | ₩109,893 | +1.27% | 107.6만 |
|---|
| 2026.07.22 | ₩109,035 | ₩112,455 | ₩108,136 | ₩110,255 | +1.12% | 207.2만 |
|---|
| 2026.07.21 | ₩105,936 | ₩109,397 | ₩105,735 | ₩108,807 | +2.71% | 121.6만 |
|---|
| 2026.07.20 | ₩107,908 | ₩109,075 | ₩105,802 | ₩106,124 | -1.65% | 146.9만 |
|---|
| 2026.07.17 | ₩105,963 | ₩110,779 | ₩104,997 | ₩107,559 | +1.51% | 158.9만 |
|---|
| 2026.07.16 | ₩110,658 | ₩112,294 | ₩107,063 | ₩107,801 | -2.58% | 140.7만 |
|---|
| 2026.07.15 | ₩108,699 | ₩111,020 | ₩107,760 | ₩110,832 | +1.96% | 133.4만 |
|---|
| 2026.07.14 | ₩111,342 | ₩111,932 | ₩108,136 | ₩109,907 | -1.29% | 144만 |
|---|
| 2026.07.13 | ₩111,865 | ₩113,488 | ₩108,525 | ₩110,322 | -1.38% | 189.2만 |
|---|
| 2026.07.10 | ₩115,581 | ₩115,970 | ₩112,133 | ₩113,851 | -1.50% | 176.8만 |
|---|
| 2026.07.09 | ₩113,327 | ₩115,635 | ₩112,160 | ₩115,460 | +1.88% | 169.2만 |
|---|
| 2026.07.08 | ₩114,025 | ₩115,192 | ₩110,269 | ₩113,864 | -0.14% | 237.8만 |
|---|
| 2026.07.07 | ₩115,487 | ₩117,955 | ₩114,763 | ₩114,776 | -0.62% | 229.3만 |
|---|
| 2026.07.06 | ₩115,420 | ₩116,547 | ₩113,287 | ₩114,790 | -0.55% | 224만 |
|---|
| 2026.07.02 | ₩115,487 | ₩117,271 | ₩113,515 | ₩116,024 | +0.46% | 203만 |
|---|
| 2026.07.01 | ₩114,052 | ₩114,682 | ₩112,549 | ₩114,374 | +0.28% | 214.7만 |
|---|
| 2026.06.30 | ₩117,768 | ₩118,465 | ₩113,877 | ₩114,280 | -2.96% | 240.4만 |
|---|
| 2026.06.29 | ₩114,025 | ₩117,177 | ₩113,368 | ₩117,057 | +2.66% | 363.5만 |
|---|
| 2026.06.26 | ₩108,391 | ₩113,421 | ₩107,371 | ₩110,255 | +1.72% | 716.4만 |
|---|
| 2026.06.25 | ₩108,444 | ₩111,275 | ₩107,814 | ₩108,391 | -0.05% | 238.7만 |
|---|
| 2026.06.24 | ₩108,029 | ₩111,114 | ₩106,137 | ₩108,927 | +0.83% | 242.6만 |
|---|
| 2026.06.23 | ₩105,963 | ₩107,854 | ₩104,997 | ₩107,331 | +1.29% | 207.8만 |
|---|
| 2026.06.22 | ₩107,318 | ₩108,391 | ₩105,118 | ₩106,204 | -1.04% | 288.8만 |
|---|
| 2026.06.18 | ₩106,526 | ₩107,519 | ₩103,481 | ₩105,681 | -0.79% | 354.8만 |
|---|
| 2026.06.17 | ₩101,683 | ₩106,379 | ₩101,616 | ₩104,782 | +3.05% | 334만 |
|---|
| 2026.06.16 | ₩97,927 | ₩103,293 | ₩96,787 | ₩100,892 | +3.03% | 397.4만 |
|---|
| 2026.06.15 | ₩94,104 | ₩95,754 | ₩92,347 | ₩95,754 | +1.75% | 101.2만 |
|---|
| 2026.06.12 | ₩93,554 | ₩95,580 | ₩92,642 | ₩94,104 | +0.59% | 129.3만 |
|---|
| 2026.06.11 | ₩90,549 | ₩94,641 | ₩90,482 | ₩92,924 | +2.62% | 144.3만 |
|---|
| 2026.06.10 | ₩91,300 | ₩94,292 | ₩89,382 | ₩89,972 | -1.45% | 140.5만 |
|---|
| 2026.06.09 | ₩92,025 | ₩94,346 | ₩89,677 | ₩91,824 | -0.22% | 249.3만 |
|---|
| 2026.06.08 | ₩96,586 | ₩97,699 | ₩90,938 | ₩91,086 | -5.69% | 238.2만 |
|---|
| 2026.06.05 | ₩97,726 | ₩98,558 | ₩94,681 | ₩95,888 | -1.88% | 161.4만 |
|---|
| 2026.06.04 | ₩95,338 | ₩97,605 | ₩94,869 | ₩96,975 | +1.72% | 131.2만 |
|---|
| 2026.06.03 | ₩94,775 | ₩96,586 | ₩94,131 | ₩94,855 | +0.08% | 159.5만 |
|---|
| 2026.06.02 | ₩97,216 | ₩98,772 | ₩94,305 | ₩95,124 | -2.15% | 148.8만 |
|---|
| 2026.06.01 | ₩102,072 | ₩102,596 | ₩98,169 | ₩98,840 | -3.17% | 166만 |
|---|
| 2026.05.29 | ₩102,851 | ₩103,441 | ₩101,496 | ₩102,971 | +0.12% | 184.5만 |
|---|
| 2026.05.28 | ₩103,669 | ₩105,775 | ₩100,610 | ₩103,038 | -0.61% | 197.2만 |
|---|
| 2026.05.27 | ₩102,502 | ₩104,514 | ₩101,764 | ₩103,494 | +0.97% | 162.2만 |
|---|
| 2026.05.26 | ₩103,307 | ₩103,642 | ₩101,281 | ₩102,341 | -0.93% | 165.2만 |
|---|
| 2026.05.22 | ₩105,158 | ₩105,869 | ₩102,730 | ₩103,213 | -1.85% | 111.1만 |
|---|
| 2026.05.21 | ₩105,158 | ₩106,097 | ₩104,098 | ₩104,715 | -0.42% | 177.5만 |
|---|
| 2026.05.20 | ₩103,401 | ₩106,137 | ₩102,354 | ₩105,668 | +2.19% | 238만 |
|---|
| 2026.05.19 | ₩101,482 | ₩102,998 | ₩97,927 | ₩102,555 | +1.06% | 239.9만 |
|---|
| 2026.05.18 | ₩101,697 | ₩102,690 | ₩100,127 | ₩100,852 | -0.83% | 179.8만 |
|---|
| 2026.05.15 | ₩105,171 | ₩105,319 | ₩101,254 | ₩101,750 | -3.25% | 183만 |
|---|
| 2026.05.14 | ₩103,414 | ₩105,761 | ₩101,683 | ₩105,493 | +2.01% | 234.9만 |
|---|
| 2026.05.13 | ₩100,288 | ₩103,763 | ₩99,685 | ₩103,588 | +3.29% | 221.5만 |
|---|
| 2026.05.12 | ₩100,181 | ₩100,919 | ₩98,102 | ₩100,355 | +0.17% | 241.9만 |
|---|
| 2026.05.11 | ₩104,179 | ₩105,292 | ₩99,483 | ₩100,020 | -3.99% | 531.7만 |
|---|
| 2026.05.08 | ₩99,953 | ₩105,708 | ₩99,953 | ₩103,172 | +3.22% | 579.1만 |
|---|
| 2026.05.07 | ₩99,940 | ₩102,287 | ₩97,592 | ₩99,658 | -0.28% | 840.2만 |
|---|
| 2026.05.06 | ₩105,144 | ₩105,990 | ₩96,787 | ₩100,396 | -4.52% | 480.3만 |
|---|
| 2026.05.05 | ₩100,194 | ₩107,586 | ₩98,021 | ₩103,414 | +3.21% | 1808만 |
|---|
| 2026.05.04 | ₩84,513 | ₩89,946 | ₩84,513 | ₩88,604 | +4.84% | 215.6만 |
|---|
| 2026.05.01 | ₩85,814 | ₩87,585 | ₩84,405 | ₩84,982 | -0.97% | 246만 |
|---|
| 2026.04.30 | ₩80,072 | ₩86,257 | ₩80,072 | ₩85,814 | +7.17% | 272.3만 |
|---|
| 2026.04.29 | ₩80,502 | ₩81,293 | ₩78,677 | ₩79,925 | -0.72% | 235.3만 |
|---|
| 2026.04.28 | ₩83,761 | ₩85,317 | ₩81,293 | ₩81,414 | -2.80% | 221.3만 |
|---|
| 2026.04.27 | ₩87,746 | ₩88,363 | ₩82,031 | ₩82,635 | -5.82% | 226.1만 |
|---|
| 2026.04.24 | ₩87,866 | ₩88,228 | ₩85,572 | ₩87,625 | -0.27% | 96.7만 |
|---|
| 2026.04.23 | ₩88,497 | ₩90,227 | ₩86,659 | ₩87,839 | -0.74% | 166.2만 |
|---|
| 2026.04.22 | ₩89,114 | ₩89,221 | ₩87,182 | ₩88,872 | -0.27% | 118.1만 |
|---|
| 2026.04.21 | ₩88,550 | ₩89,020 | ₩86,565 | ₩88,269 | -0.32% | 117.5만 |
|---|
| 2026.04.20 | ₩89,476 | ₩89,744 | ₩88,363 | ₩88,725 | -0.84% | 102.7만 |
|---|
| 2026.04.17 | ₩89,007 | ₩89,932 | ₩87,383 | ₩89,489 | +0.54% | 149.9만 |
|---|
| 2026.04.16 | ₩88,000 | ₩88,041 | ₩85,814 | ₩87,759 | -0.27% | 116.9만 |
|---|
| 2026.04.15 | ₩89,409 | ₩90,214 | ₩86,847 | ₩87,692 | -1.92% | 126만 |
|---|
| 2026.04.14 | ₩89,570 | ₩90,576 | ₩88,457 | ₩89,007 | -0.63% | 189.7만 |
|---|
| 2026.04.13 | ₩87,209 | ₩91,086 | ₩86,646 | ₩89,503 | +2.63% | 172.9만 |
|---|
| 2026.04.10 | ₩86,807 | ₩87,960 | ₩85,800 | ₩87,209 | +0.46% | 122.4만 |
|---|
| 2026.04.09 | ₩88,094 | ₩88,094 | ₩86,136 | ₩86,646 | -1.64% | 136.5만 |
|---|
| 2026.04.08 | ₩90,549 | ₩90,911 | ₩87,974 | ₩88,228 | -2.56% | 175.6만 |
|---|
| 2026.04.07 | ₩86,860 | ₩88,752 | ₩86,189 | ₩87,839 | +1.13% | 132.8만 |
|---|
| 2026.04.06 | ₩88,658 | ₩89,422 | ₩86,753 | ₩87,115 | -1.74% | 131.4만 |
|---|
| 2026.04.02 | ₩88,738 | ₩92,172 | ₩87,772 | ₩89,516 | +0.88% | 247.9만 |
|---|
| 2026.04.01 | ₩89,275 | ₩91,113 | ₩88,470 | ₩89,355 | +0.09% | 236.7만 |
|---|
| 2026.03.31 | ₩85,586 | ₩90,026 | ₩85,586 | ₩88,416 | +3.31% | 173.2만 |
|---|
| 2026.03.30 | ₩84,244 | ₩85,411 | ₩82,728 | ₩84,472 | +0.27% | 244.3만 |
|---|
| 2026.03.27 | ₩85,103 | ₩86,847 | ₩83,466 | ₩83,842 | -1.48% | 170.2만 |
|---|
| 2026.03.26 | ₩83,104 | ₩86,686 | ₩83,024 | ₩85,157 | +2.47% | 220.2만 |
|---|
| 2026.03.25 | ₩80,649 | ₩83,694 | ₩80,636 | ₩83,694 | +3.78% | 210.3만 |
|---|
| 2026.03.24 | ₩81,213 | ₩81,213 | ₩79,187 | ₩80,515 | -0.86% | 210.6만 |
|---|
| 2026.03.23 | ₩84,513 | ₩85,143 | ₩81,535 | ₩81,763 | -3.25% | 152.3만 |
|---|
| 2026.03.20 | ₩83,989 | ₩85,827 | ₩81,857 | ₩82,769 | -1.45% | 321.3만 |
|---|
| 2026.03.19 | ₩83,171 | ₩85,586 | ₩82,541 | ₩84,446 | +1.53% | 184.9만 |
|---|
| 2026.03.18 | ₩82,500 | ₩84,553 | ₩81,588 | ₩83,426 | +1.12% | 198.4만 |
|---|
| 2026.03.17 | ₩81,749 | ₩84,660 | ₩81,172 | ₩83,346 | +1.95% | 327.1만 |
|---|
| 2026.03.16 | ₩81,870 | ₩83,064 | ₩79,402 | ₩81,602 | -0.33% | 209.9만 |
|---|
| 2026.03.13 | ₩81,146 | ₩82,889 | ₩78,382 | ₩80,569 | -0.71% | 193.4만 |
|---|
| 2026.03.12 | ₩84,231 | ₩84,352 | ₩79,750 | ₩80,488 | -4.44% | 221.9만 |
|---|
| 2026.03.11 | ₩85,492 | ₩85,626 | ₩82,447 | ₩85,358 | -0.16% | 175.8만 |
|---|
| 2026.03.10 | ₩83,493 | ₩86,766 | ₩81,655 | ₩86,122 | +3.15% | 211.5만 |
|---|
| 2026.03.09 | ₩80,958 | ₩84,137 | ₩80,367 | ₩83,735 | +3.43% | 255.8만 |
|---|
| 2026.03.06 | ₩82,339 | ₩82,339 | ₩79,992 | ₩81,038 | -1.58% | 180.3만 |
|---|
| 2026.03.05 | ₩82,353 | ₩83,788 | ₩81,588 | ₩83,426 | +1.30% | 153.6만 |
|---|
| 2026.03.04 | ₩81,722 | ₩83,936 | ₩80,502 | ₩83,533 | +2.22% | 237만 |
|---|
| 2026.03.03 | ₩80,877 | ₩82,500 | ₩79,589 | ₩81,454 | +0.71% | 217.5만 |
|---|
| 2026.03.02 | ₩82,661 | ₩83,896 | ₩81,092 | ₩82,407 | -0.31% | 146만 |
|---|
| 2026.02.27 | ₩83,278 | ₩84,499 | ₩83,050 | ₩83,466 | +0.23% | 143.2만 |
|---|
| 2026.02.26 | ₩83,989 | ₩84,513 | ₩81,655 | ₩84,016 | +0.03% | 199.7만 |
|---|
| 2026.02.25 | ₩91,381 | ₩92,937 | ₩83,171 | ₩84,365 | -7.68% | 504.1만 |
|---|
| 2026.02.24 | ₩91,810 | ₩94,426 | ₩89,905 | ₩94,037 | +2.43% | 194.7만 |
|---|
| 2026.02.23 | ₩91,019 | ₩92,454 | ₩90,576 | ₩91,569 | +0.60% | 149.3만 |
|---|
| 2026.02.20 | ₩90,844 | ₩92,722 | ₩90,482 | ₩91,139 | +0.32% | 202.5만 |
|---|
| 2026.02.19 | ₩89,355 | ₩91,032 | ₩87,920 | ₩90,992 | +1.83% | 126.2만 |
|---|
| 2026.02.18 | ₩88,953 | ₩90,777 | ₩88,550 | ₩89,852 | +1.01% | 158.1만 |
|---|
| 2026.02.17 | ₩88,510 | ₩89,865 | ₩87,880 | ₩89,369 | +0.97% | 112.7만 |
|---|
| 2026.02.13 | ₩87,853 | ₩90,603 | ₩86,632 | ₩88,886 | +1.18% | 208만 |
|---|
| 2026.02.12 | ₩89,878 | ₩91,072 | ₩86,713 | ₩87,249 | -2.93% | 173.3만 |
|---|
| 2026.02.11 | ₩87,531 | ₩89,852 | ₩85,224 | ₩89,610 | +2.38% | 195.3만 |
|---|
| 2026.02.10 | ₩85,800 | ₩87,853 | ₩84,687 | ₩86,994 | +1.39% | 243.3만 |
|---|
| 2026.02.09 | ₩83,453 | ₩85,425 | ₩82,608 | ₩84,996 | +1.85% | 107만 |
|---|
| 2026.02.06 | ₩82,246 | ₩84,164 | ₩81,830 | ₩83,627 | +1.68% | 173.7만 |
|---|
| 2026.02.05 | ₩84,861 | ₩86,538 | ₩80,555 | ₩80,810 | -4.77% | 207.2만 |
|---|
| 2026.02.04 | ₩87,155 | ₩87,531 | ₩83,641 | ₩85,210 | -2.23% | 160.4만 |
|---|
| 2026.02.03 | ₩88,349 | ₩90,013 | ₩85,371 | ₩86,833 | -1.72% | 143.5만 |
|---|
| 2026.02.02 | ₩83,305 | ₩88,041 | ₩83,238 | ₩87,410 | +4.93% | 134.6만 |
|---|
| 2026.01.30 | ₩87,196 | ₩88,188 | ₩84,231 | ₩84,767 | -2.78% | 193.3만 |
|---|
| 2026.01.29 | ₩87,491 | ₩88,376 | ₩86,230 | ₩88,000 | +0.58% | 188.3만 |
|---|
| 2026.01.28 | ₩86,672 | ₩87,625 | ₩85,841 | ₩87,383 | +0.82% | 124.5만 |
|---|
| 2026.01.27 | ₩84,902 | ₩88,510 | ₩84,714 | ₩85,867 | +1.14% | 172만 |
|---|
| 2026.01.26 | ₩84,392 | ₩86,391 | ₩83,346 | ₩84,767 | +0.45% | 113.3만 |
|---|
| 2026.01.23 | ₩86,136 | ₩87,343 | ₩84,486 | ₩85,063 | -1.25% | 149.4만 |
|---|
| 2026.01.22 | ₩84,003 | ₩87,705 | ₩83,507 | ₩87,102 | +3.69% | 150.6만 |
|---|
| 2026.01.21 | ₩86,780 | ₩86,887 | ₩84,124 | ₩84,566 | -2.55% | 195.2만 |
|---|
| 2026.01.20 | ₩83,024 | ₩85,599 | ₩81,964 | ₩85,559 | +3.05% | 145.4만 |
|---|
| 2026.01.16 | ₩85,680 | ₩87,665 | ₩83,399 | ₩83,949 | -2.02% | 123.4만 |
|---|
| 2026.01.15 | ₩86,417 | ₩87,169 | ₩84,928 | ₩85,103 | -1.52% | 141만 |
|---|
| 2026.01.14 | ₩84,955 | ₩87,303 | ₩83,399 | ₩86,659 | +2.01% | 161만 |
|---|
| 2026.01.13 | ₩86,364 | ₩86,364 | ₩82,916 | ₩84,955 | -1.63% | 171.5만 |
|---|
| 2026.01.12 | ₩83,654 | ₩87,531 | ₩80,891 | ₩86,713 | +3.66% | 253.6만 |
|---|
| 2026.01.09 | ₩85,988 | ₩87,169 | ₩83,547 | ₩83,855 | -2.48% | 248.3만 |
|---|
| 2026.01.08 | ₩87,665 | ₩88,403 | ₩83,238 | ₩84,942 | -3.11% | 149.7만 |
|---|
| 2026.01.07 | ₩87,813 | ₩89,328 | ₩86,471 | ₩87,759 | -0.06% | 245.9만 |
|---|
| 2026.01.06 | ₩81,950 | ₩87,048 | ₩81,857 | ₩86,659 | +5.75% | 244.1만 |
|---|
| 2026.01.05 | ₩81,964 | ₩82,715 | ₩78,946 | ₩82,178 | +0.26% | 234.5만 |
|---|
| 2026.01.02 | ₩84,727 | ₩85,800 | ₩81,615 | ₩82,809 | -2.26% | 188만 |
|---|
| 2025.12.31 | ₩81,991 | ₩86,431 | ₩81,736 | ₩85,237 | +3.96% | 198.1만 |
|---|
| 2025.12.30 | ₩82,876 | ₩83,708 | ₩81,052 | ₩82,326 | -0.66% | 166.4만 |
|---|
| 2025.12.29 | ₩83,761 | ₩84,137 | ₩82,621 | ₩82,836 | -1.11% | 170.2만 |
|---|
| 2025.12.26 | ₩86,042 | ₩86,082 | ₩84,137 | ₩84,660 | -1.61% | 138.5만 |
|---|
| 2025.12.24 | ₩85,036 | ₩87,571 | ₩84,781 | ₩86,096 | +1.25% | 114.8만 |
|---|
| 2025.12.23 | ₩87,155 | ₩87,558 | ₩83,171 | ₩84,902 | -2.59% | 291.2만 |
|---|
| 2025.12.22 | ₩85,854 | ₩95,218 | ₩84,754 | ₩88,000 | +2.50% | 767.2만 |
|---|
| 2025.12.19 | ₩84,419 | ₩85,452 | ₩83,305 | ₩84,137 | -0.33% | 131.4만 |
|---|
| 2025.12.18 | ₩84,057 | ₩85,586 | ₩82,125 | ₩83,439 | -0.73% | 294.7만 |
|---|
| 2025.12.17 | ₩83,305 | ₩83,520 | ₩79,643 | ₩80,247 | -3.67% | 201.7만 |
|---|
| 2025.12.16 | ₩83,144 | ₩83,654 | ₩81,065 | ₩83,198 | +0.06% | 152.6만 |
|---|
| 2025.12.15 | ₩85,116 | ₩86,015 | ₩83,171 | ₩83,386 | -2.03% | 185.3만 |
|---|
| 2025.12.12 | ₩81,816 | ₩85,586 | ₩81,092 | ₩84,982 | +3.87% | 158.4만 |
|---|
| 2025.12.11 | ₩81,038 | ₩81,816 | ₩79,898 | ₩81,521 | +0.60% | 175만 |
|---|
| 2025.12.10 | ₩82,581 | ₩83,533 | ₩80,099 | ₩80,917 | -2.01% | 224만 |
|---|
| 2025.12.09 | ₩86,404 | ₩87,813 | ₩82,246 | ₩82,635 | -4.36% | 171.1만 |
|---|
| 2025.12.08 | ₩88,376 | ₩89,033 | ₩85,358 | ₩86,028 | -2.66% | 149.8만 |
|---|
| 2025.12.05 | ₩89,194 | ₩89,811 | ₩87,678 | ₩88,094 | -1.23% | 139.5만 |
|---|
| 2025.12.04 | ₩85,935 | ₩90,227 | ₩85,183 | ₩89,261 | +3.87% | 152만 |
|---|
| 2025.12.03 | ₩85,438 | ₩87,880 | ₩85,304 | ₩86,739 | +1.52% | 222.3만 |
|---|
| 2025.12.02 | ₩88,336 | ₩88,336 | ₩83,949 | ₩85,197 | -3.55% | 214.5만 |
|---|
| 2025.12.01 | ₩91,072 | ₩91,207 | ₩88,430 | ₩88,604 | -2.71% | 139.6만 |
|---|
| 2025.11.28 | ₩92,025 | ₩93,004 | ₩90,831 | ₩91,394 | -0.69% | 52.5만 |
|---|
| 2025.11.26 | ₩91,153 | ₩92,441 | ₩90,549 | ₩91,421 | +0.29% | 194.8만 |
|---|
| 2025.11.25 | ₩89,691 | ₩90,844 | ₩88,537 | ₩90,616 | +1.03% | 211.3만 |
|---|
| 2025.11.24 | ₩87,866 | ₩90,616 | ₩86,927 | ₩90,160 | +2.61% | 182.3만 |
|---|
| 2025.11.21 | ₩85,130 | ₩89,557 | ₩84,539 | ₩87,786 | +3.12% | 141.1만 |
|---|
| 2025.11.20 | ₩87,705 | ₩88,081 | ₩84,325 | ₩85,183 | -2.88% | 185.3만 |
|---|
| 2025.11.19 | ₩87,719 | ₩88,416 | ₩85,452 | ₩86,914 | -0.92% | 244.1만 |
|---|
| 2025.11.18 | ₩89,141 | ₩90,952 | ₩88,537 | ₩88,752 | -0.44% | 129.5만 |
|---|
| 2025.11.17 | ₩88,550 | ₩91,193 | ₩87,638 | ₩89,811 | +1.42% | 239.3만 |
|---|
| 2025.11.14 | ₩86,002 | ₩89,972 | ₩86,002 | ₩89,127 | +3.63% | 215.1만 |
|---|
| 2025.11.13 | ₩87,571 | ₩88,430 | ₩86,270 | ₩87,893 | +0.37% | 231.4만 |
|---|
| 2025.11.12 | ₩89,221 | ₩89,852 | ₩87,289 | ₩88,457 | -0.86% | 246.9만 |
|---|
| 2025.11.11 | ₩83,386 | ₩89,503 | ₩82,715 | ₩89,208 | +6.98% | 241.7만 |
|---|
| 2025.11.10 | ₩80,891 | ₩84,298 | ₩80,502 | ₩83,439 | +3.15% | 179.6만 |
|---|
| 2025.11.07 | ₩80,756 | ₩80,971 | ₩78,141 | ₩80,703 | -0.07% | 188.1만 |
|---|
| 2025.11.06 | ₩78,946 | ₩82,219 | ₩77,872 | ₩80,891 | +2.46% | 220.5만 |
|---|
| 2025.11.05 | ₩79,603 | ₩81,065 | ₩78,624 | ₩79,402 | -0.25% | 132.1만 |
|---|
| 2025.11.04 | ₩79,885 | ₩81,521 | ₩79,080 | ₩79,978 | +0.12% | 97.9만 |
|---|
| 2025.11.03 | ₩85,170 | ₩85,800 | ₩79,294 | ₩80,528 | -5.45% | 214.3만 |
|---|
| 2025.10.31 | ₩84,700 | ₩85,841 | ₩82,755 | ₩85,304 | +0.71% | 243만 |
|---|
| 2025.10.30 | ₩82,554 | ₩86,028 | ₩82,487 | ₩83,507 | +1.15% | 154.2만 |
|---|
| 2025.10.29 | ₩83,185 | ₩84,808 | ₩81,843 | ₩83,158 | -0.03% | 191.2만 |
|---|
| 2025.10.28 | ₩80,327 | ₩83,372 | ₩79,844 | ₩83,131 | +3.49% | 193.9만 |
|---|
| 2025.10.27 | ₩77,939 | ₩81,535 | ₩77,577 | ₩80,730 | +3.58% | 146.2만 |
|---|
| 2025.10.24 | ₩77,792 | ₩78,288 | ₩76,437 | ₩77,577 | -0.28% | 106.7만 |
|---|
| 2025.10.23 | ₩74,438 | ₩77,872 | ₩72,842 | ₩77,135 | +3.62% | 189.1만 |
|---|
| 2025.10.22 | ₩77,510 | ₩77,510 | ₩73,056 | ₩73,459 | -5.23% | 265.9만 |
|---|
| 2025.10.21 | ₩79,710 | ₩79,777 | ₩77,349 | ₩77,510 | -2.76% | 108.2만 |
|---|
| 2025.10.20 | ₩79,294 | ₩80,488 | ₩78,396 | ₩79,616 | +0.41% | 138.2만 |
|---|
| 2025.10.17 | ₩77,859 | ₩80,341 | ₩77,148 | ₩78,396 | +0.69% | 116.2만 |
|---|
| 2025.10.16 | ₩84,432 | ₩85,291 | ₩78,342 | ₩79,093 | -6.32% | 213.8만 |
|---|
| 2025.10.15 | ₩81,870 | ₩85,666 | ₩81,830 | ₩84,244 | +2.90% | 204.4만 |
|---|
| 2025.10.14 | ₩79,214 | ₩82,608 | ₩78,932 | ₩81,870 | +3.35% | 217.4만 |
|---|
| 2025.10.13 | ₩80,542 | ₩82,017 | ₩79,764 | ₩79,938 | -0.75% | 137.9만 |
|---|
| 2025.10.10 | ₩80,850 | ₩81,159 | ₩78,583 | ₩80,542 | -0.38% | 131.4만 |
|---|