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 | ₩82,540 | ₩84,087 | ₩82,166 | ₩83,927 | +1.68% | 111.9만 |
| 2026.10.08 | ₩80,458 | ₩83,767 | ₩79,765 | ₩82,726 | +2.82% | 259.5만 |
| 2026.10.07 | ₩81,499 | ₩82,780 | ₩80,245 | ₩81,539 | +0.05% | 239.6만 |
| 2026.10.06 | ₩82,980 | ₩83,420 | ₩80,952 | ₩81,846 | -1.37% | 322.9만 |
| 2026.10.05 | ₩87,516 | ₩87,729 | ₩82,966 | ₩83,647 | -4.42% | 323.4만 |
| 2026.10.02 | ₩88,650 | ₩89,263 | ₩86,035 | ₩87,516 | -1.28% | 265만 |
| 2026.10.01 | ₩87,689 | ₩89,744 | ₩87,115 | ₩87,542 | -0.17% | 172.4만 |
| 2026.09.30 | ₩87,916 | ₩89,277 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,929 |
| +0.02% |
| 297.8만 |
| 2026.09.29 | ₩87,929 | ₩88,743 | ₩85,888 | ₩87,569 | -0.41% | 240.1만 |
|---|
| 2026.09.28 | ₩86,155 | ₩88,596 | ₩85,715 | ₩88,263 | +2.45% | 255.1만 |
|---|
| 2026.09.25 | ₩87,596 | ₩87,983 | ₩85,968 | ₩86,262 | -1.52% | 159.9만 |
|---|
| 2026.09.24 | ₩87,209 | ₩88,676 | ₩86,568 | ₩87,596 | +0.44% | 183.6만 |
|---|
| 2026.09.23 | ₩89,410 | ₩89,904 | ₩86,355 | ₩87,796 | -1.81% | 205.1만 |
|---|
| 2026.09.22 | ₩90,811 | ₩92,799 | ₩90,024 | ₩90,170 | -0.71% | 238.9만 |
|---|
| 2026.09.21 | ₩92,452 | ₩92,719 | ₩89,850 | ₩90,130 | -2.51% | 160.3만 |
|---|
| 2026.09.18 | ₩93,626 | ₩93,626 | ₩90,918 | ₩91,758 | -1.99% | 487.3만 |
|---|
| 2026.09.17 | ₩94,239 | ₩94,786 | ₩91,945 | ₩93,279 | -1.02% | 139.8만 |
|---|
| 2026.09.16 | ₩92,745 | ₩94,293 | ₩91,611 | ₩92,572 | -0.19% | 221.2만 |
|---|
| 2026.09.15 | ₩96,227 | ₩96,307 | ₩91,451 | ₩92,465 | -3.91% | 257.7만 |
|---|
| 2026.09.14 | ₩98,068 | ₩99,589 | ₩96,507 | ₩96,654 | -1.44% | 153.4만 |
|---|
| 2026.09.11 | ₩99,602 | ₩101,363 | ₩98,055 | ₩98,415 | -1.19% | 172.2만 |
|---|
| 2026.09.10 | ₩97,695 | ₩100,189 | ₩97,561 | ₩98,215 | +0.53% | 144.5만 |
|---|
| 2026.09.09 | ₩99,135 | ₩99,909 | ₩98,082 | ₩98,869 | -0.27% | 142.5만 |
|---|
| 2026.09.08 | ₩96,574 | ₩102,471 | ₩96,574 | ₩100,523 | +4.09% | 192.1만 |
|---|
| 2026.09.04 | ₩97,441 | ₩98,735 | ₩96,401 | ₩97,014 | -0.44% | 114.1만 |
|---|
| 2026.09.03 | ₩98,122 | ₩99,029 | ₩95,267 | ₩98,655 | +0.54% | 159만 |
|---|
| 2026.09.02 | ₩95,920 | ₩98,322 | ₩93,946 | ₩95,960 | +0.04% | 160.6만 |
|---|
| 2026.09.01 | ₩93,185 | ₩96,667 | ₩93,159 | ₩95,253 | +2.22% | 189.8만 |
|---|
| 2026.08.31 | ₩95,440 | ₩95,774 | ₩92,465 | ₩94,600 | -0.88% | 307.8만 |
|---|
| 2026.08.28 | ₩98,562 | ₩99,282 | ₩95,600 | ₩96,174 | -2.42% | 436.2만 |
|---|
| 2026.08.27 | ₩105,179 | ₩105,566 | ₩103,845 | ₩103,925 | -1.19% | 111만 |
|---|
| 2026.08.26 | ₩103,938 | ₩106,566 | ₩102,324 | ₩105,659 | +1.66% | 123.7만 |
|---|
| 2026.08.25 | ₩103,965 | ₩105,019 | ₩103,004 | ₩103,338 | -0.60% | 126.1만 |
|---|
| 2026.08.24 | ₩102,991 | ₩104,045 | ₩100,923 | ₩102,844 | -0.14% | 121.2만 |
|---|
| 2026.08.21 | ₩103,124 | ₩103,658 | ₩102,257 | ₩102,511 | -0.60% | 152.1만 |
|---|
| 2026.08.20 | ₩103,204 | ₩103,551 | ₩101,577 | ₩102,964 | -0.23% | 165.2만 |
|---|
| 2026.08.19 | ₩103,031 | ₩103,898 | ₩101,617 | ₩103,711 | +0.66% | 150.6만 |
|---|
| 2026.08.18 | ₩100,816 | ₩102,471 | ₩99,736 | ₩101,523 | +0.70% | 165.3만 |
|---|
| 2026.08.17 | ₩98,589 | ₩101,283 | ₩98,002 | ₩101,217 | +2.67% | 149.2만 |
|---|
| 2026.08.14 | ₩96,988 | ₩99,069 | ₩96,214 | ₩98,895 | +1.97% | 175.7만 |
|---|
| 2026.08.13 | ₩102,457 | ₩102,471 | ₩97,921 | ₩97,988 | -4.36% | 177.1만 |
|---|
| 2026.08.12 | ₩102,337 | ₩103,671 | ₩100,510 | ₩100,910 | -1.39% | 210.6만 |
|---|
| 2026.08.11 | ₩104,925 | ₩105,326 | ₩101,790 | ₩101,990 | -2.80% | 127만 |
|---|
| 2026.08.10 | ₩101,510 | ₩103,911 | ₩100,950 | ₩103,378 | +1.84% | 227.1만 |
|---|
| 2026.08.07 | ₩108,367 | ₩108,728 | ₩101,217 | ₩102,404 | -5.50% | 360.4만 |
|---|
| 2026.08.06 | ₩105,312 | ₩109,088 | ₩105,059 | ₩108,554 | +3.08% | 252.4만 |
|---|
| 2026.08.05 | ₩105,953 | ₩107,380 | ₩103,658 | ₩105,192 | -0.72% | 159.4만 |
|---|
| 2026.08.04 | ₩103,058 | ₩106,486 | ₩102,324 | ₩104,872 | +1.76% | 244.8만 |
|---|
| 2026.08.03 | ₩102,311 | ₩102,951 | ₩99,909 | ₩101,990 | -0.31% | 224만 |
|---|
| 2026.07.31 | ₩107,153 | ₩107,807 | ₩102,671 | ₩102,898 | -3.97% | 157.9만 |
|---|
| 2026.07.30 | ₩104,579 | ₩107,847 | ₩103,925 | ₩107,287 | +2.59% | 209.3만 |
|---|
| 2026.07.29 | ₩106,420 | ₩107,180 | ₩104,152 | ₩104,579 | -1.73% | 178.1만 |
|---|
| 2026.07.28 | ₩108,087 | ₩108,087 | ₩105,366 | ₩105,993 | -1.94% | 166만 |
|---|
| 2026.07.27 | ₩108,741 | ₩109,942 | ₩106,593 | ₩107,554 | -1.09% | 183.5만 |
|---|
| 2026.07.24 | ₩110,182 | ₩110,182 | ₩107,100 | ₩107,714 | -2.24% | 163.8만 |
|---|
| 2026.07.23 | ₩107,914 | ₩110,715 | ₩106,806 | ₩109,288 | +1.27% | 107.6만 |
|---|
| 2026.07.22 | ₩108,434 | ₩111,836 | ₩107,540 | ₩109,648 | +1.12% | 207.2만 |
|---|
| 2026.07.21 | ₩105,352 | ₩108,794 | ₩105,152 | ₩108,207 | +2.71% | 121.6만 |
|---|
| 2026.07.20 | ₩107,313 | ₩108,474 | ₩105,219 | ₩105,539 | -1.65% | 146.9만 |
|---|
| 2026.07.17 | ₩105,379 | ₩110,168 | ₩104,418 | ₩106,967 | +1.51% | 158.9만 |
|---|
| 2026.07.16 | ₩110,048 | ₩111,676 | ₩106,473 | ₩107,207 | -2.58% | 140.7만 |
|---|
| 2026.07.15 | ₩108,101 | ₩110,408 | ₩107,167 | ₩110,222 | +1.96% | 133.4만 |
|---|
| 2026.07.14 | ₩110,729 | ₩111,316 | ₩107,540 | ₩109,301 | -1.29% | 144만 |
|---|
| 2026.07.13 | ₩111,249 | ₩112,863 | ₩107,927 | ₩109,715 | -1.38% | 189.2만 |
|---|
| 2026.07.10 | ₩114,944 | ₩115,331 | ₩111,516 | ₩113,223 | -1.50% | 176.8만 |
|---|
| 2026.07.09 | ₩112,703 | ₩114,998 | ₩111,542 | ₩114,824 | +1.88% | 169.2만 |
|---|
| 2026.07.08 | ₩113,397 | ₩114,557 | ₩109,661 | ₩113,237 | -0.14% | 237.8만 |
|---|
| 2026.07.07 | ₩114,851 | ₩117,306 | ₩114,131 | ₩114,144 | -0.62% | 229.3만 |
|---|
| 2026.07.06 | ₩114,784 | ₩115,905 | ₩112,663 | ₩114,157 | -0.55% | 224만 |
|---|
| 2026.07.02 | ₩114,851 | ₩116,625 | ₩112,890 | ₩115,385 | +0.46% | 203만 |
|---|
| 2026.07.01 | ₩113,423 | ₩114,050 | ₩111,929 | ₩113,744 | +0.28% | 214.7만 |
|---|
| 2026.06.30 | ₩117,119 | ₩117,813 | ₩113,250 | ₩113,650 | -2.96% | 240.4만 |
|---|
| 2026.06.29 | ₩113,397 | ₩116,532 | ₩112,743 | ₩116,412 | +2.66% | 363.5만 |
|---|
| 2026.06.26 | ₩107,794 | ₩112,796 | ₩106,780 | ₩109,648 | +1.72% | 716.4만 |
|---|
| 2026.06.25 | ₩107,847 | ₩110,662 | ₩107,220 | ₩107,794 | -0.05% | 238.7만 |
|---|
| 2026.06.24 | ₩107,433 | ₩110,502 | ₩105,552 | ₩108,327 | +0.83% | 242.6만 |
|---|
| 2026.06.23 | ₩105,379 | ₩107,260 | ₩104,418 | ₩106,740 | +1.29% | 207.8만 |
|---|
| 2026.06.22 | ₩106,726 | ₩107,794 | ₩104,539 | ₩105,619 | -1.04% | 288.8만 |
|---|
| 2026.06.18 | ₩105,939 | ₩106,927 | ₩102,911 | ₩105,099 | -0.79% | 354.8만 |
|---|
| 2026.06.17 | ₩101,123 | ₩105,793 | ₩101,057 | ₩104,205 | +3.05% | 334만 |
|---|
| 2026.06.16 | ₩97,388 | ₩102,724 | ₩96,254 | ₩100,336 | +3.03% | 397.4만 |
|---|
| 2026.06.15 | ₩93,586 | ₩95,227 | ₩91,838 | ₩95,227 | +1.75% | 101.2만 |
|---|
| 2026.06.12 | ₩93,039 | ₩95,053 | ₩92,132 | ₩93,586 | +0.59% | 129.3만 |
|---|
| 2026.06.11 | ₩90,050 | ₩94,119 | ₩89,984 | ₩92,412 | +2.62% | 144.3만 |
|---|
| 2026.06.10 | ₩90,797 | ₩93,772 | ₩88,890 | ₩89,477 | -1.45% | 140.5만 |
|---|
| 2026.06.09 | ₩91,518 | ₩93,826 | ₩89,183 | ₩91,318 | -0.22% | 249.3만 |
|---|
| 2026.06.08 | ₩96,054 | ₩97,161 | ₩90,437 | ₩90,584 | -5.69% | 238.2만 |
|---|
| 2026.06.05 | ₩97,188 | ₩98,015 | ₩94,159 | ₩95,360 | -1.88% | 161.4만 |
|---|
| 2026.06.04 | ₩94,813 | ₩97,068 | ₩94,346 | ₩96,441 | +1.72% | 131.2만 |
|---|
| 2026.06.03 | ₩94,253 | ₩96,054 | ₩93,612 | ₩94,333 | +0.08% | 159.5만 |
|---|
| 2026.06.02 | ₩96,681 | ₩98,228 | ₩93,786 | ₩94,600 | -2.15% | 148.8만 |
|---|
| 2026.06.01 | ₩101,510 | ₩102,030 | ₩97,628 | ₩98,295 | -3.17% | 166만 |
|---|
| 2026.05.29 | ₩102,284 | ₩102,871 | ₩100,936 | ₩102,404 | +0.12% | 184.5만 |
|---|
| 2026.05.28 | ₩103,098 | ₩105,192 | ₩100,056 | ₩102,471 | -0.61% | 197.2만 |
|---|
| 2026.05.27 | ₩101,937 | ₩103,938 | ₩101,203 | ₩102,924 | +0.97% | 162.2만 |
|---|
| 2026.05.26 | ₩102,738 | ₩103,071 | ₩100,723 | ₩101,777 | -0.93% | 165.2만 |
|---|
| 2026.05.22 | ₩104,579 | ₩105,286 | ₩102,164 | ₩102,644 | -1.85% | 111.1만 |
|---|
| 2026.05.21 | ₩104,579 | ₩105,512 | ₩103,525 | ₩104,138 | -0.42% | 177.5만 |
|---|
| 2026.05.20 | ₩102,831 | ₩105,552 | ₩101,790 | ₩105,085 | +2.19% | 238만 |
|---|
| 2026.05.19 | ₩100,923 | ₩102,431 | ₩97,388 | ₩101,990 | +1.06% | 239.9만 |
|---|
| 2026.05.18 | ₩101,137 | ₩102,124 | ₩99,576 | ₩100,296 | -0.83% | 179.8만 |
|---|
| 2026.05.15 | ₩104,592 | ₩104,739 | ₩100,696 | ₩101,190 | -3.25% | 183만 |
|---|
| 2026.05.14 | ₩102,844 | ₩105,179 | ₩101,123 | ₩104,912 | +2.01% | 234.9만 |
|---|
| 2026.05.13 | ₩99,736 | ₩103,191 | ₩99,135 | ₩103,018 | +3.29% | 221.5만 |
|---|
| 2026.05.12 | ₩99,629 | ₩100,363 | ₩97,561 | ₩99,803 | +0.17% | 241.9만 |
|---|
| 2026.05.11 | ₩103,605 | ₩104,712 | ₩98,935 | ₩99,469 | -3.99% | 531.7만 |
|---|
| 2026.05.08 | ₩99,402 | ₩105,126 | ₩99,402 | ₩102,604 | +3.22% | 579.1만 |
|---|
| 2026.05.07 | ₩99,389 | ₩101,724 | ₩97,054 | ₩99,109 | -0.28% | 840.2만 |
|---|
| 2026.05.06 | ₩104,565 | ₩105,406 | ₩96,254 | ₩99,843 | -4.52% | 480.3만 |
|---|
| 2026.05.05 | ₩99,642 | ₩106,993 | ₩97,481 | ₩102,844 | +3.21% | 1808만 |
|---|
| 2026.05.04 | ₩84,047 | ₩89,450 | ₩84,047 | ₩88,116 | +4.84% | 215.6만 |
|---|
| 2026.05.01 | ₩85,341 | ₩87,102 | ₩83,940 | ₩84,514 | -0.97% | 246만 |
|---|
| 2026.04.30 | ₩79,631 | ₩85,781 | ₩79,631 | ₩85,341 | +7.17% | 272.3만 |
|---|
| 2026.04.29 | ₩80,058 | ₩80,845 | ₩78,244 | ₩79,484 | -0.72% | 235.3만 |
|---|
| 2026.04.28 | ₩83,300 | ₩84,847 | ₩80,845 | ₩80,965 | -2.80% | 221.3만 |
|---|
| 2026.04.27 | ₩87,262 | ₩87,876 | ₩81,579 | ₩82,179 | -5.82% | 226.1만 |
|---|
| 2026.04.24 | ₩87,382 | ₩87,742 | ₩85,101 | ₩87,142 | -0.27% | 96.7만 |
|---|
| 2026.04.23 | ₩88,009 | ₩89,730 | ₩86,182 | ₩87,356 | -0.74% | 166.2만 |
|---|
| 2026.04.22 | ₩88,623 | ₩88,730 | ₩86,702 | ₩88,383 | -0.27% | 118.1만 |
|---|
| 2026.04.21 | ₩88,063 | ₩88,530 | ₩86,088 | ₩87,782 | -0.32% | 117.5만 |
|---|
| 2026.04.20 | ₩88,983 | ₩89,250 | ₩87,876 | ₩88,236 | -0.84% | 102.7만 |
|---|
| 2026.04.17 | ₩88,516 | ₩89,437 | ₩86,902 | ₩88,996 | +0.54% | 149.9만 |
|---|
| 2026.04.16 | ₩87,516 | ₩87,556 | ₩85,341 | ₩87,276 | -0.27% | 116.9만 |
|---|
| 2026.04.15 | ₩88,916 | ₩89,717 | ₩86,368 | ₩87,209 | -1.92% | 126만 |
|---|
| 2026.04.14 | ₩89,077 | ₩90,077 | ₩87,969 | ₩88,516 | -0.63% | 189.7만 |
|---|
| 2026.04.13 | ₩86,729 | ₩90,584 | ₩86,168 | ₩89,010 | +2.63% | 172.9만 |
|---|
| 2026.04.10 | ₩86,328 | ₩87,476 | ₩85,328 | ₩86,729 | +0.46% | 122.4만 |
|---|
| 2026.04.09 | ₩87,609 | ₩87,609 | ₩85,661 | ₩86,168 | -1.64% | 136.5만 |
|---|
| 2026.04.08 | ₩90,050 | ₩90,411 | ₩87,489 | ₩87,742 | -2.56% | 175.6만 |
|---|
| 2026.04.07 | ₩86,382 | ₩88,263 | ₩85,715 | ₩87,356 | +1.13% | 132.8만 |
|---|
| 2026.04.06 | ₩88,169 | ₩88,930 | ₩86,275 | ₩86,635 | -1.74% | 131.4만 |
|---|
| 2026.04.02 | ₩88,249 | ₩91,665 | ₩87,289 | ₩89,023 | +0.88% | 247.9만 |
|---|
| 2026.04.01 | ₩88,783 | ₩90,611 | ₩87,983 | ₩88,863 | +0.09% | 236.7만 |
|---|
| 2026.03.31 | ₩85,114 | ₩89,530 | ₩85,114 | ₩87,929 | +3.31% | 173.2만 |
|---|
| 2026.03.30 | ₩83,780 | ₩84,941 | ₩82,273 | ₩84,007 | +0.27% | 244.3만 |
|---|
| 2026.03.27 | ₩84,634 | ₩86,368 | ₩83,006 | ₩83,380 | -1.48% | 170.2만 |
|---|
| 2026.03.26 | ₩82,646 | ₩86,208 | ₩82,566 | ₩84,687 | +2.47% | 220.2만 |
|---|
| 2026.03.25 | ₩80,205 | ₩83,233 | ₩80,192 | ₩83,233 | +3.78% | 210.3만 |
|---|
| 2026.03.24 | ₩80,765 | ₩80,765 | ₩78,751 | ₩80,071 | -0.86% | 210.6만 |
|---|
| 2026.03.23 | ₩84,047 | ₩84,674 | ₩81,085 | ₩81,312 | -3.25% | 152.3만 |
|---|
| 2026.03.20 | ₩83,527 | ₩85,354 | ₩81,406 | ₩82,313 | -1.45% | 321.3만 |
|---|
| 2026.03.19 | ₩82,713 | ₩85,114 | ₩82,086 | ₩83,980 | +1.53% | 184.9만 |
|---|
| 2026.03.18 | ₩82,046 | ₩84,087 | ₩81,139 | ₩82,966 | +1.12% | 198.4만 |
|---|
| 2026.03.17 | ₩81,299 | ₩84,194 | ₩80,725 | ₩82,886 | +1.95% | 327.1만 |
|---|
| 2026.03.16 | ₩81,419 | ₩82,606 | ₩78,964 | ₩81,152 | -0.33% | 209.9만 |
|---|
| 2026.03.13 | ₩80,699 | ₩82,433 | ₩77,950 | ₩80,125 | -0.71% | 193.4만 |
|---|
| 2026.03.12 | ₩83,767 | ₩83,887 | ₩79,311 | ₩80,045 | -4.44% | 221.9만 |
|---|
| 2026.03.11 | ₩85,021 | ₩85,154 | ₩81,993 | ₩84,888 | -0.16% | 175.8만 |
|---|
| 2026.03.10 | ₩83,033 | ₩86,288 | ₩81,205 | ₩85,648 | +3.15% | 211.5만 |
|---|
| 2026.03.09 | ₩80,512 | ₩83,673 | ₩79,925 | ₩83,273 | +3.43% | 255.8만 |
|---|
| 2026.03.06 | ₩81,886 | ₩81,886 | ₩79,551 | ₩80,592 | -1.58% | 180.3만 |
|---|
| 2026.03.05 | ₩81,899 | ₩83,327 | ₩81,139 | ₩82,966 | +1.30% | 153.6만 |
|---|
| 2026.03.04 | ₩81,272 | ₩83,473 | ₩80,058 | ₩83,073 | +2.22% | 237만 |
|---|
| 2026.03.03 | ₩80,432 | ₩82,046 | ₩79,151 | ₩81,005 | +0.71% | 217.5만 |
|---|
| 2026.03.02 | ₩82,206 | ₩83,433 | ₩80,645 | ₩81,953 | -0.31% | 146만 |
|---|
| 2026.02.27 | ₩82,820 | ₩84,034 | ₩82,593 | ₩83,006 | +0.23% | 143.2만 |
|---|
| 2026.02.26 | ₩83,527 | ₩84,047 | ₩81,205 | ₩83,553 | +0.03% | 199.7만 |
|---|
| 2026.02.25 | ₩90,878 | ₩92,425 | ₩82,713 | ₩83,900 | -7.68% | 504.1만 |
|---|
| 2026.02.24 | ₩91,304 | ₩93,906 | ₩89,410 | ₩93,519 | +2.43% | 194.7만 |
|---|
| 2026.02.23 | ₩90,517 | ₩91,945 | ₩90,077 | ₩91,064 | +0.60% | 149.3만 |
|---|
| 2026.02.20 | ₩90,344 | ₩92,212 | ₩89,984 | ₩90,637 | +0.32% | 202.5만 |
|---|
| 2026.02.19 | ₩88,863 | ₩90,531 | ₩87,436 | ₩90,491 | +1.83% | 126.2만 |
|---|
| 2026.02.18 | ₩88,463 | ₩90,277 | ₩88,063 | ₩89,357 | +1.01% | 158.1만 |
|---|
| 2026.02.17 | ₩88,023 | ₩89,370 | ₩87,396 | ₩88,876 | +0.97% | 112.7만 |
|---|
| 2026.02.13 | ₩87,369 | ₩90,104 | ₩86,155 | ₩88,396 | +1.18% | 208만 |
|---|
| 2026.02.12 | ₩89,383 | ₩90,571 | ₩86,235 | ₩86,769 | -2.93% | 173.3만 |
|---|
| 2026.02.11 | ₩87,049 | ₩89,357 | ₩84,754 | ₩89,117 | +2.38% | 195.3만 |
|---|
| 2026.02.10 | ₩85,328 | ₩87,369 | ₩84,220 | ₩86,515 | +1.39% | 243.3만 |
|---|
| 2026.02.09 | ₩82,993 | ₩84,954 | ₩82,153 | ₩84,527 | +1.85% | 107만 |
|---|
| 2026.02.06 | ₩81,792 | ₩83,700 | ₩81,379 | ₩83,167 | +1.68% | 173.7만 |
|---|
| 2026.02.05 | ₩84,394 | ₩86,062 | ₩80,112 | ₩80,365 | -4.77% | 207.2만 |
|---|
| 2026.02.04 | ₩86,675 | ₩87,049 | ₩83,180 | ₩84,741 | -2.23% | 160.4만 |
|---|
| 2026.02.03 | ₩87,863 | ₩89,517 | ₩84,901 | ₩86,355 | -1.72% | 143.5만 |
|---|
| 2026.02.02 | ₩82,846 | ₩87,556 | ₩82,780 | ₩86,929 | +4.93% | 134.6만 |
|---|
| 2026.01.30 | ₩86,715 | ₩87,702 | ₩83,767 | ₩84,301 | -2.78% | 193.3만 |
|---|
| 2026.01.29 | ₩87,009 | ₩87,889 | ₩85,755 | ₩87,516 | +0.58% | 188.3만 |
|---|
| 2026.01.28 | ₩86,195 | ₩87,142 | ₩85,368 | ₩86,902 | +0.82% | 124.5만 |
|---|
| 2026.01.27 | ₩84,434 | ₩88,023 | ₩84,247 | ₩85,394 | +1.14% | 172만 |
|---|
| 2026.01.26 | ₩83,927 | ₩85,915 | ₩82,886 | ₩84,301 | +0.45% | 113.3만 |
|---|
| 2026.01.23 | ₩85,661 | ₩86,862 | ₩84,020 | ₩84,594 | -1.25% | 149.4만 |
|---|
| 2026.01.22 | ₩83,540 | ₩87,222 | ₩83,046 | ₩86,622 | +3.69% | 150.6만 |
|---|
| 2026.01.21 | ₩86,302 | ₩86,408 | ₩83,660 | ₩84,100 | -2.55% | 195.2만 |
|---|
| 2026.01.20 | ₩82,566 | ₩85,128 | ₩81,512 | ₩85,088 | +3.05% | 145.4만 |
|---|
| 2026.01.16 | ₩85,208 | ₩87,182 | ₩82,940 | ₩83,487 | -2.02% | 123.4만 |
|---|
| 2026.01.15 | ₩85,941 | ₩86,689 | ₩84,461 | ₩84,634 | -1.52% | 141만 |
|---|
| 2026.01.14 | ₩84,487 | ₩86,822 | ₩82,940 | ₩86,182 | +2.01% | 161만 |
|---|
| 2026.01.13 | ₩85,888 | ₩85,888 | ₩82,459 | ₩84,487 | -1.63% | 171.5만 |
|---|
| 2026.01.12 | ₩83,193 | ₩87,049 | ₩80,445 | ₩86,235 | +3.66% | 253.6만 |
|---|
| 2026.01.09 | ₩85,515 | ₩86,689 | ₩83,087 | ₩83,393 | -2.48% | 248.3만 |
|---|
| 2026.01.08 | ₩87,182 | ₩87,916 | ₩82,780 | ₩84,474 | -3.11% | 149.7만 |
|---|
| 2026.01.07 | ₩87,329 | ₩88,836 | ₩85,995 | ₩87,276 | -0.06% | 245.9만 |
|---|
| 2026.01.06 | ₩81,499 | ₩86,568 | ₩81,406 | ₩86,182 | +5.75% | 244.1만 |
|---|
| 2026.01.05 | ₩81,512 | ₩82,259 | ₩78,511 | ₩81,726 | +0.26% | 234.5만 |
|---|
| 2026.01.02 | ₩84,260 | ₩85,328 | ₩81,165 | ₩82,353 | -2.26% | 188만 |
|---|
| 2025.12.31 | ₩81,539 | ₩85,955 | ₩81,285 | ₩84,767 | +3.96% | 198.1만 |
|---|
| 2025.12.30 | ₩82,419 | ₩83,247 | ₩80,605 | ₩81,872 | -0.66% | 166.4만 |
|---|
| 2025.12.29 | ₩83,300 | ₩83,673 | ₩82,166 | ₩82,379 | -1.11% | 170.2만 |
|---|
| 2025.12.26 | ₩85,568 | ₩85,608 | ₩83,673 | ₩84,194 | -1.61% | 138.5만 |
|---|
| 2025.12.24 | ₩84,567 | ₩87,089 | ₩84,314 | ₩85,621 | +1.25% | 114.8만 |
|---|
| 2025.12.23 | ₩86,675 | ₩87,075 | ₩82,713 | ₩84,434 | -2.59% | 291.2만 |
|---|
| 2025.12.22 | ₩85,381 | ₩94,693 | ₩84,287 | ₩87,516 | +2.50% | 767.2만 |
|---|
| 2025.12.19 | ₩83,954 | ₩84,981 | ₩82,846 | ₩83,673 | -0.33% | 131.4만 |
|---|
| 2025.12.18 | ₩83,593 | ₩85,114 | ₩81,672 | ₩82,980 | -0.73% | 294.7만 |
|---|
| 2025.12.17 | ₩82,846 | ₩83,060 | ₩79,204 | ₩79,805 | -3.67% | 201.7만 |
|---|
| 2025.12.16 | ₩82,686 | ₩83,193 | ₩80,618 | ₩82,740 | +0.06% | 152.6만 |
|---|
| 2025.12.15 | ₩84,647 | ₩85,541 | ₩82,713 | ₩82,926 | -2.03% | 185.3만 |
|---|
| 2025.12.12 | ₩81,366 | ₩85,114 | ₩80,645 | ₩84,514 | +3.87% | 158.4만 |
|---|
| 2025.12.11 | ₩80,592 | ₩81,366 | ₩79,458 | ₩81,072 | +0.60% | 175만 |
|---|
| 2025.12.10 | ₩82,126 | ₩83,073 | ₩79,658 | ₩80,472 | -2.01% | 224만 |
|---|
| 2025.12.09 | ₩85,928 | ₩87,329 | ₩81,792 | ₩82,179 | -4.36% | 171.1만 |
|---|
| 2025.12.08 | ₩87,889 | ₩88,543 | ₩84,888 | ₩85,555 | -2.66% | 149.8만 |
|---|
| 2025.12.05 | ₩88,703 | ₩89,317 | ₩87,195 | ₩87,609 | -1.23% | 139.5만 |
|---|
| 2025.12.04 | ₩85,461 | ₩89,730 | ₩84,714 | ₩88,770 | +3.87% | 152만 |
|---|
| 2025.12.03 | ₩84,968 | ₩87,396 | ₩84,834 | ₩86,262 | +1.52% | 222.3만 |
|---|
| 2025.12.02 | ₩87,849 | ₩87,849 | ₩83,487 | ₩84,727 | -3.55% | 214.5만 |
|---|
| 2025.12.01 | ₩90,571 | ₩90,704 | ₩87,943 | ₩88,116 | -2.71% | 139.6만 |
|---|
| 2025.11.28 | ₩91,518 | ₩92,492 | ₩90,331 | ₩90,891 | -0.69% | 52.5만 |
|---|
| 2025.11.26 | ₩90,651 | ₩91,931 | ₩90,050 | ₩90,918 | +0.29% | 194.8만 |
|---|
| 2025.11.25 | ₩89,197 | ₩90,344 | ₩88,049 | ₩90,117 | +1.03% | 211.3만 |
|---|
| 2025.11.24 | ₩87,382 | ₩90,117 | ₩86,448 | ₩89,664 | +2.61% | 182.3만 |
|---|
| 2025.11.21 | ₩84,661 | ₩89,063 | ₩84,074 | ₩87,302 | +3.12% | 141.1만 |
|---|
| 2025.11.20 | ₩87,222 | ₩87,596 | ₩83,860 | ₩84,714 | -2.88% | 185.3만 |
|---|
| 2025.11.19 | ₩87,235 | ₩87,929 | ₩84,981 | ₩86,435 | -0.92% | 244.1만 |
|---|
| 2025.11.18 | ₩88,650 | ₩90,451 | ₩88,049 | ₩88,263 | -0.44% | 129.5만 |
|---|
| 2025.11.17 | ₩88,063 | ₩90,691 | ₩87,155 | ₩89,317 | +1.42% | 239.3만 |
|---|
| 2025.11.14 | ₩85,528 | ₩89,477 | ₩85,528 | ₩88,636 | +3.63% | 215.1만 |
|---|
| 2025.11.13 | ₩87,089 | ₩87,943 | ₩85,795 | ₩87,409 | +0.37% | 231.4만 |
|---|
| 2025.11.12 | ₩88,730 | ₩89,357 | ₩86,809 | ₩87,969 | -0.86% | 246.9만 |
|---|
| 2025.11.11 | ₩82,926 | ₩89,010 | ₩82,259 | ₩88,716 | +6.98% | 241.7만 |
|---|
| 2025.11.10 | ₩80,445 | ₩83,834 | ₩80,058 | ₩82,980 | +3.15% | 179.6만 |
|---|
| 2025.11.07 | ₩80,312 | ₩80,525 | ₩77,710 | ₩80,258 | -0.07% | 188.1만 |
|---|
| 2025.11.06 | ₩78,511 | ₩81,766 | ₩77,443 | ₩80,445 | +2.46% | 220.5만 |
|---|
| 2025.11.05 | ₩79,164 | ₩80,618 | ₩78,190 | ₩78,964 | -0.25% | 132.1만 |
|---|
| 2025.11.04 | ₩79,444 | ₩81,072 | ₩78,644 | ₩79,538 | +0.12% | 97.9만 |
|---|
| 2025.11.03 | ₩84,701 | ₩85,328 | ₩78,857 | ₩80,085 | -5.45% | 214.3만 |
|---|
| 2025.10.31 | ₩84,234 | ₩85,368 | ₩82,299 | ₩84,834 | +0.71% | 243만 |
|---|
| 2025.10.30 | ₩82,099 | ₩85,555 | ₩82,033 | ₩83,046 | +1.15% | 154.2만 |
|---|
| 2025.10.29 | ₩82,726 | ₩84,341 | ₩81,392 | ₩82,700 | -0.03% | 191.2만 |
|---|
| 2025.10.28 | ₩79,885 | ₩82,913 | ₩79,404 | ₩82,673 | +3.49% | 193.9만 |
|---|
| 2025.10.27 | ₩77,510 | ₩81,085 | ₩77,150 | ₩80,285 | +3.58% | 146.2만 |
|---|
| 2025.10.24 | ₩77,363 | ₩77,857 | ₩76,016 | ₩77,150 | -0.28% | 106.7만 |
|---|
| 2025.10.23 | ₩74,028 | ₩77,443 | ₩72,441 | ₩76,710 | +3.62% | 189.1만 |
|---|
| 2025.10.22 | ₩77,083 | ₩77,083 | ₩72,654 | ₩73,054 | -5.23% | 265.9만 |
|---|
| 2025.10.21 | ₩79,271 | ₩79,338 | ₩76,923 | ₩77,083 | -2.76% | 108.2만 |
|---|
| 2025.10.20 | ₩78,857 | ₩80,045 | ₩77,964 | ₩79,178 | +0.41% | 138.2만 |
|---|
| 2025.10.17 | ₩77,430 | ₩79,898 | ₩76,723 | ₩77,964 | +0.69% | 116.2만 |
|---|
| 2025.10.16 | ₩83,967 | ₩84,821 | ₩77,910 | ₩78,657 | -6.32% | 213.8만 |
|---|
| 2025.10.15 | ₩81,419 | ₩85,194 | ₩81,379 | ₩83,780 | +2.90% | 204.4만 |
|---|
| 2025.10.14 | ₩78,777 | ₩82,153 | ₩78,497 | ₩81,419 | +3.35% | 217.4만 |
|---|
| 2025.10.13 | ₩80,098 | ₩81,566 | ₩79,324 | ₩79,498 | -0.75% | 137.9만 |
|---|
| 2025.10.10 | ₩80,405 | ₩80,712 | ₩78,150 | ₩80,098 | -0.38% | 131.4만 |
|---|