시장 데이터를 불러오는 중
전체 종목
싸이토메드 테라퓨틱스 과거 주가
CytoMed Therapeutics Limited - Ordinary Shares · GDTC · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CytoMed Therapeutics Limited - Ordinary Shares · GDTC · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,258 | ₩1,260 | ₩1,143 | ₩1,193 | -5.22% | 1.2만 |
| 2026.10.08 | ₩1,206 | ₩1,266 | ₩1,206 | ₩1,266 | +5.00% | 2.3만 |
| 2026.10.07 | ₩1,206 | ₩1,313 | ₩1,072 | ₩1,313 | +8.89% | 1.5만 |
| 2026.10.06 | ₩1,273 | ₩1,273 | ₩1,159 | ₩1,246 | -2.11% | 1.9만 |
| 2026.10.05 | ₩1,132 | ₩1,420 | ₩1,132 | ₩1,353 | +19.53% | 6.4만 |
| 2026.10.02 | ₩1,072 | ₩1,233 | ₩1,032 | ₩1,233 | +15.00% | 3.4만 |
| 2026.10.01 | ₩1,130 | ₩1,206 | ₩1,123 | ₩1,206 | +6.76% | 6.4천 |
| 2026.09.30 | ₩1,093 | ₩1,139 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,130 |
| +3.31% |
| 1.3만 |
| 2026.09.29 | ₩1,140 | ₩1,194 | ₩1,085 | ₩1,191 | +4.47% | 2.5만 |
|---|
| 2026.09.28 | ₩1,205 | ₩1,246 | ₩1,138 | ₩1,240 | +2.89% | 6.5천 |
|---|
| 2026.09.25 | ₩1,219 | ₩1,280 | ₩1,179 | ₩1,280 | +4.95% | 1.2만 |
|---|
| 2026.09.24 | ₩1,219 | ₩1,219 | ₩1,147 | ₩1,219 | 0.00% | 5.4천 |
|---|
| 2026.09.23 | ₩1,174 | ₩1,219 | ₩1,171 | ₩1,219 | +3.88% | 9.7천 |
|---|
| 2026.09.22 | ₩1,273 | ₩1,273 | ₩1,166 | ₩1,219 | -4.21% | 3.2만 |
|---|
| 2026.09.21 | ₩1,300 | ₩1,300 | ₩1,088 | ₩1,300 | 0.00% | 3.3만 |
|---|
| 2026.09.18 | ₩1,099 | ₩1,313 | ₩1,026 | ₩1,313 | +19.51% | 2.1만 |
|---|
| 2026.09.17 | ₩1,128 | ₩1,187 | ₩1,065 | ₩1,187 | +5.23% | 7.4천 |
|---|
| 2026.09.16 | ₩1,156 | ₩1,187 | ₩1,080 | ₩1,187 | +2.67% | 4.3천 |
|---|
| 2026.09.15 | ₩1,142 | ₩1,142 | ₩1,072 | ₩1,079 | -5.52% | 2만 |
|---|
| 2026.09.14 | ₩1,032 | ₩1,206 | ₩1,032 | ₩1,142 | +10.65% | 1.3만 |
|---|
| 2026.09.11 | ₩1,123 | ₩1,123 | ₩1,037 | ₩1,048 | -6.68% | 1만 |
|---|
| 2026.09.10 | ₩1,139 | ₩1,139 | ₩1,072 | ₩1,085 | -4.71% | 9.1천 |
|---|
| 2026.09.09 | ₩1,143 | ₩1,246 | ₩1,059 | ₩1,065 | -6.80% | 2.4만 |
|---|
| 2026.09.08 | ₩1,154 | ₩1,170 | ₩1,103 | ₩1,166 | +1.05% | 3.9천 |
|---|
| 2026.09.04 | ₩1,246 | ₩1,246 | ₩1,139 | ₩1,154 | -7.42% | 1.7만 |
|---|
| 2026.09.03 | ₩1,179 | ₩1,179 | ₩1,179 | ₩1,179 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩1,140 | ₩1,206 | ₩1,139 | ₩1,179 | +3.41% | 1.3만 |
|---|
| 2026.09.01 | ₩1,218 | ₩1,218 | ₩1,218 | ₩1,218 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩1,231 | ₩1,231 | ₩1,021 | ₩1,218 | -1.09% | 1.2만 |
|---|
| 2026.08.28 | ₩1,207 | ₩1,233 | ₩1,152 | ₩1,233 | +2.11% | 2.5천 |
|---|
| 2026.08.27 | ₩1,313 | ₩1,324 | ₩1,273 | ₩1,273 | -3.06% | 1.9만 |
|---|
| 2026.08.26 | ₩1,253 | ₩1,336 | ₩1,219 | ₩1,336 | +6.63% | 2.8천 |
|---|
| 2026.08.25 | ₩1,340 | ₩1,340 | ₩1,233 | ₩1,253 | -6.50% | 2.8만 |
|---|
| 2026.08.24 | ₩1,340 | ₩1,340 | ₩1,244 | ₩1,340 | 0.00% | 7.4만 |
|---|
| 2026.08.21 | ₩1,076 | ₩1,380 | ₩1,076 | ₩1,380 | +28.27% | 5.5만 |
|---|
| 2026.08.20 | ₩1,193 | ₩1,205 | ₩1,152 | ₩1,205 | +1.01% | 5.4천 |
|---|
| 2026.08.19 | ₩1,313 | ₩1,313 | ₩1,193 | ₩1,206 | -8.16% | 1.7만 |
|---|
| 2026.08.18 | ₩1,203 | ₩1,286 | ₩1,203 | ₩1,260 | +4.68% | 4천 |
|---|
| 2026.08.17 | ₩1,222 | ₩1,313 | ₩1,179 | ₩1,214 | -0.66% | 2.5만 |
|---|
| 2026.08.14 | ₩1,140 | ₩1,272 | ₩1,072 | ₩1,272 | +11.52% | 3.1만 |
|---|
| 2026.08.13 | ₩1,072 | ₩1,132 | ₩1,072 | ₩1,132 | +5.63% | 2.8만 |
|---|
| 2026.08.12 | ₩1,130 | ₩1,151 | ₩1,041 | ₩1,084 | -4.03% | 1.5만 |
|---|
| 2026.08.11 | ₩1,085 | ₩1,130 | ₩1,072 | ₩1,130 | +4.07% | 2.7천 |
|---|
| 2026.08.10 | ₩1,099 | ₩1,197 | ₩1,072 | ₩1,072 | -2.44% | 5.1만 |
|---|
| 2026.08.07 | ₩1,173 | ₩1,173 | ₩1,100 | ₩1,100 | -6.17% | 3.8천 |
|---|
| 2026.08.06 | ₩1,193 | ₩1,246 | ₩1,076 | ₩1,076 | -9.78% | 12.6만 |
|---|
| 2026.08.05 | ₩1,126 | ₩1,273 | ₩1,115 | ₩1,126 | 0.00% | 3만 |
|---|
| 2026.08.04 | ₩1,195 | ₩1,195 | ₩1,072 | ₩1,142 | -4.48% | 1.2만 |
|---|
| 2026.08.03 | ₩1,233 | ₩1,286 | ₩1,178 | ₩1,231 | -0.11% | 6.4천 |
|---|
| 2026.07.31 | ₩1,273 | ₩1,313 | ₩1,246 | ₩1,246 | -2.11% | 2.7만 |
|---|
| 2026.07.30 | ₩1,219 | ₩1,325 | ₩1,219 | ₩1,325 | +8.68% | 9천 |
|---|
| 2026.07.29 | ₩1,178 | ₩1,339 | ₩1,167 | ₩1,219 | +3.53% | 1.9만 |
|---|
| 2026.07.28 | ₩1,206 | ₩1,541 | ₩951 | ₩1,213 | +0.56% | 44.3만 |
|---|
| 2026.07.27 | ₩1,270 | ₩1,270 | ₩1,099 | ₩1,206 | -5.06% | 18.5만 |
|---|
| 2026.07.24 | ₩1,206 | ₩1,367 | ₩1,206 | ₩1,327 | +10.00% | 325.7만 |
|---|
| 2026.07.23 | ₩1,206 | ₩1,233 | ₩1,100 | ₩1,179 | -2.22% | 1.2만 |
|---|
| 2026.07.22 | ₩1,286 | ₩1,286 | ₩1,286 | ₩1,286 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩1,273 | ₩1,300 | ₩1,273 | ₩1,300 | +2.11% | 1.1천 |
|---|
| 2026.07.20 | ₩1,313 | ₩1,313 | ₩1,313 | ₩1,313 | 0.00% | 1.4천 |
|---|
| 2026.07.17 | ₩1,340 | ₩1,340 | ₩1,327 | ₩1,340 | 0.00% | 9.1천 |
|---|
| 2026.07.16 | ₩1,352 | ₩1,367 | ₩1,264 | ₩1,367 | +1.09% | 2.6천 |
|---|
| 2026.07.15 | ₩1,286 | ₩1,367 | ₩1,286 | ₩1,367 | +6.25% | 700 |
|---|
| 2026.07.14 | ₩1,380 | ₩1,380 | ₩1,293 | ₩1,367 | -0.97% | 2천 |
|---|
| 2026.07.13 | ₩1,380 | ₩1,380 | ₩1,249 | ₩1,286 | -6.80% | 2.4만 |
|---|
| 2026.07.10 | ₩1,313 | ₩1,407 | ₩1,261 | ₩1,380 | +5.10% | 5.5만 |
|---|
| 2026.07.09 | ₩1,313 | ₩1,313 | ₩1,286 | ₩1,313 | 0.00% | 7.1천 |
|---|
| 2026.07.08 | ₩1,253 | ₩1,300 | ₩1,248 | ₩1,300 | +3.74% | 2.9천 |
|---|
| 2026.07.07 | ₩1,280 | ₩1,300 | ₩1,260 | ₩1,300 | +1.57% | 1.2천 |
|---|
| 2026.07.06 | ₩1,273 | ₩1,360 | ₩1,260 | ₩1,300 | +2.11% | 1.3천 |
|---|
| 2026.07.02 | ₩1,260 | ₩1,307 | ₩1,260 | ₩1,307 | +3.72% | 600 |
|---|
| 2026.07.01 | ₩1,407 | ₩1,407 | ₩1,273 | ₩1,327 | -5.71% | 5.3천 |
|---|
| 2026.06.30 | ₩1,407 | ₩1,447 | ₩1,260 | ₩1,380 | -1.90% | 1.3만 |
|---|
| 2026.06.29 | ₩1,353 | ₩1,353 | ₩1,313 | ₩1,340 | -0.99% | 5천 |
|---|
| 2026.06.26 | ₩1,461 | ₩1,487 | ₩1,367 | ₩1,367 | -6.42% | 5.7만 |
|---|
| 2026.06.25 | ₩1,394 | ₩1,394 | ₩1,327 | ₩1,327 | -4.81% | 2.7천 |
|---|
| 2026.06.24 | ₩1,595 | ₩1,595 | ₩1,219 | ₩1,327 | -16.81% | 4.5만 |
|---|
| 2026.06.23 | ₩1,335 | ₩1,367 | ₩1,335 | ₩1,353 | +1.41% | 2천 |
|---|
| 2026.06.22 | ₩1,447 | ₩1,474 | ₩1,447 | ₩1,447 | 0.00% | 2.2천 |
|---|
| 2026.06.18 | ₩1,447 | ₩1,447 | ₩1,447 | ₩1,447 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩1,487 | ₩1,487 | ₩1,447 | ₩1,447 | -2.70% | 2.4천 |
|---|
| 2026.06.16 | ₩1,541 | ₩1,541 | ₩1,474 | ₩1,487 | -3.48% | 1.6천 |
|---|
| 2026.06.15 | ₩1,474 | ₩1,621 | ₩1,474 | ₩1,541 | +4.55% | 4.2천 |
|---|
| 2026.06.12 | ₩1,461 | ₩1,528 | ₩1,447 | ₩1,528 | +4.59% | 3.4천 |
|---|
| 2026.06.11 | ₩1,372 | ₩1,595 | ₩1,324 | ₩1,434 | +4.49% | 11.9만 |
|---|
| 2026.06.10 | ₩1,514 | ₩1,514 | ₩1,383 | ₩1,427 | -5.75% | 2.8천 |
|---|
| 2026.06.09 | ₩1,427 | ₩1,522 | ₩1,367 | ₩1,522 | +6.67% | 3.6천 |
|---|
| 2026.06.08 | ₩1,514 | ₩1,542 | ₩1,414 | ₩1,541 | +1.77% | 12.6만 |
|---|
| 2026.06.05 | ₩1,554 | ₩1,729 | ₩1,475 | ₩1,729 | +11.21% | 1.4만 |
|---|
| 2026.06.04 | ₩1,595 | ₩1,595 | ₩1,474 | ₩1,581 | -0.84% | 3.7천 |
|---|
| 2026.06.03 | ₩1,495 | ₩1,595 | ₩1,495 | ₩1,581 | +5.73% | 1.4천 |
|---|
| 2026.06.02 | ₩1,528 | ₩1,528 | ₩1,528 | ₩1,528 | 0.00% | 500 |
|---|
| 2026.06.01 | ₩1,568 | ₩1,568 | ₩1,514 | ₩1,529 | -2.48% | 2.7천 |
|---|
| 2026.05.29 | ₩1,529 | ₩1,621 | ₩1,514 | ₩1,568 | +2.54% | 2.4만 |
|---|
| 2026.05.28 | ₩1,568 | ₩1,581 | ₩1,514 | ₩1,528 | -2.56% | 7.6천 |
|---|
| 2026.05.27 | ₩1,542 | ₩1,608 | ₩1,542 | ₩1,608 | +4.26% | 2.3천 |
|---|
| 2026.05.26 | ₩1,487 | ₩1,616 | ₩1,487 | ₩1,541 | +3.60% | 1.3만 |
|---|
| 2026.05.22 | ₩1,581 | ₩1,595 | ₩1,487 | ₩1,514 | -4.24% | 1.6만 |
|---|
| 2026.05.21 | ₩1,715 | ₩1,721 | ₩1,632 | ₩1,635 | -4.69% | 9.4천 |
|---|
| 2026.05.20 | ₩1,595 | ₩1,809 | ₩1,581 | ₩1,769 | +10.92% | 3.8만 |
|---|
| 2026.05.19 | ₩1,581 | ₩1,621 | ₩1,487 | ₩1,621 | +2.54% | 4.2만 |
|---|
| 2026.05.18 | ₩1,581 | ₩1,859 | ₩1,566 | ₩1,621 | +2.54% | 12.4만 |
|---|
| 2026.05.15 | ₩1,273 | ₩1,568 | ₩1,273 | ₩1,554 | +22.11% | 9.7만 |
|---|
| 2026.05.14 | ₩1,087 | ₩1,273 | ₩1,032 | ₩1,179 | +8.51% | 2.9천 |
|---|
| 2026.05.13 | ₩1,005 | ₩1,016 | ₩938 | ₩1,012 | +0.67% | 6.3천 |
|---|
| 2026.05.12 | ₩1,043 | ₩1,084 | ₩927 | ₩1,030 | -1.16% | 1.6천 |
|---|
| 2026.05.11 | ₩1,085 | ₩1,152 | ₩1,041 | ₩1,084 | -0.12% | 1.2만 |
|---|
| 2026.05.08 | ₩978 | ₩1,057 | ₩911 | ₩1,045 | +6.85% | 12만 |
|---|
| 2026.05.07 | ₩1,206 | ₩1,219 | ₩969 | ₩969 | -19.67% | 1.7만 |
|---|
| 2026.05.06 | ₩1,240 | ₩1,312 | ₩1,233 | ₩1,233 | -0.54% | 2.5만 |
|---|
| 2026.05.05 | ₩1,313 | ₩1,313 | ₩1,206 | ₩1,233 | -6.12% | 1.4만 |
|---|
| 2026.05.04 | ₩1,336 | ₩1,336 | ₩1,313 | ₩1,336 | 0.00% | 2.6천 |
|---|
| 2026.05.01 | ₩1,336 | ₩1,336 | ₩1,274 | ₩1,305 | -2.31% | 1.6만 |
|---|
| 2026.04.30 | ₩1,286 | ₩1,336 | ₩1,286 | ₩1,336 | +3.85% | 4.3천 |
|---|
| 2026.04.29 | ₩1,300 | ₩1,327 | ₩1,300 | ₩1,327 | +2.06% | 3.4천 |
|---|
| 2026.04.28 | ₩1,339 | ₩1,340 | ₩1,206 | ₩1,206 | -9.91% | 1.4만 |
|---|
| 2026.04.27 | ₩1,340 | ₩1,340 | ₩1,313 | ₩1,313 | -2.00% | 4.9천 |
|---|
| 2026.04.24 | ₩1,286 | ₩1,340 | ₩1,206 | ₩1,274 | -0.94% | 1.8만 |
|---|
| 2026.04.23 | ₩1,327 | ₩1,353 | ₩1,313 | ₩1,353 | +2.02% | 1.9천 |
|---|
| 2026.04.22 | ₩1,367 | ₩1,367 | ₩1,327 | ₩1,340 | -1.96% | 6.7천 |
|---|
| 2026.04.21 | ₩1,353 | ₩1,367 | ₩1,339 | ₩1,367 | +0.99% | 3천 |
|---|
| 2026.04.20 | ₩1,340 | ₩1,367 | ₩1,305 | ₩1,367 | +2.00% | 5.5천 |
|---|
| 2026.04.17 | ₩1,367 | ₩1,367 | ₩1,300 | ₩1,353 | -0.98% | 4천 |
|---|
| 2026.04.16 | ₩1,340 | ₩1,367 | ₩1,340 | ₩1,367 | +2.00% | 3.1천 |
|---|
| 2026.04.15 | ₩1,340 | ₩1,340 | ₩1,266 | ₩1,340 | 0.00% | 5.5천 |
|---|
| 2026.04.14 | ₩1,246 | ₩1,340 | ₩1,231 | ₩1,340 | +7.53% | 7.7천 |
|---|
| 2026.04.13 | ₩1,340 | ₩1,340 | ₩1,273 | ₩1,293 | -3.50% | 5.9천 |
|---|
| 2026.04.10 | ₩1,340 | ₩1,340 | ₩1,340 | ₩1,340 | 0.00% | 400 |
|---|
| 2026.04.09 | ₩1,209 | ₩1,340 | ₩1,209 | ₩1,340 | +10.86% | 7.9천 |
|---|
| 2026.04.08 | ₩1,340 | ₩1,340 | ₩1,331 | ₩1,340 | 0.00% | 5.7천 |
|---|
| 2026.04.07 | ₩1,337 | ₩1,367 | ₩1,337 | ₩1,359 | +1.60% | 4.7천 |
|---|
| 2026.04.06 | ₩1,340 | ₩1,420 | ₩1,289 | ₩1,420 | +6.00% | 9.9천 |
|---|
| 2026.04.02 | ₩1,364 | ₩1,364 | ₩1,324 | ₩1,324 | -2.95% | 8.5천 |
|---|
| 2026.04.01 | ₩1,340 | ₩1,380 | ₩1,340 | ₩1,380 | +3.00% | 1.4만 |
|---|
| 2026.03.31 | ₩1,367 | ₩1,367 | ₩1,340 | ₩1,340 | -1.96% | 8.8천 |
|---|
| 2026.03.30 | ₩1,340 | ₩1,380 | ₩1,340 | ₩1,380 | +3.00% | 1.8천 |
|---|
| 2026.03.27 | ₩1,353 | ₩1,394 | ₩1,340 | ₩1,380 | +1.98% | 1.3만 |
|---|
| 2026.03.26 | ₩1,380 | ₩1,380 | ₩1,380 | ₩1,380 | 0.00% | 700 |
|---|
| 2026.03.25 | ₩1,353 | ₩1,420 | ₩1,340 | ₩1,420 | +4.95% | 7천 |
|---|
| 2026.03.24 | ₩1,355 | ₩1,394 | ₩1,355 | ₩1,394 | +2.87% | 700 |
|---|
| 2026.03.23 | ₩1,461 | ₩1,461 | ₩1,327 | ₩1,380 | -5.50% | 2만 |
|---|
| 2026.03.20 | ₩1,388 | ₩1,474 | ₩1,340 | ₩1,474 | +6.18% | 8.2천 |
|---|
| 2026.03.19 | ₩1,356 | ₩1,407 | ₩1,340 | ₩1,407 | +3.75% | 1.4만 |
|---|
| 2026.03.18 | ₩1,404 | ₩1,487 | ₩1,353 | ₩1,407 | +0.19% | 1.2만 |
|---|
| 2026.03.17 | ₩1,352 | ₩1,434 | ₩1,340 | ₩1,394 | +3.07% | 8.8천 |
|---|
| 2026.03.16 | ₩1,367 | ₩1,407 | ₩1,367 | ₩1,407 | +2.94% | 5천 |
|---|
| 2026.03.13 | ₩1,356 | ₩1,420 | ₩1,353 | ₩1,420 | +4.74% | 4.3천 |
|---|
| 2026.03.12 | ₩1,339 | ₩1,434 | ₩1,339 | ₩1,434 | +7.11% | 8.6천 |
|---|
| 2026.03.11 | ₩1,292 | ₩1,407 | ₩1,292 | ₩1,407 | +8.92% | 8.1천 |
|---|
| 2026.03.10 | ₩1,353 | ₩1,420 | ₩1,353 | ₩1,420 | +4.95% | 3.3천 |
|---|
| 2026.03.09 | ₩1,309 | ₩1,420 | ₩1,309 | ₩1,420 | +8.50% | 6.8천 |
|---|
| 2026.03.06 | ₩1,353 | ₩1,407 | ₩1,353 | ₩1,407 | +3.96% | 2.3천 |
|---|
| 2026.03.05 | ₩1,367 | ₩1,412 | ₩1,355 | ₩1,394 | +1.96% | 4.6천 |
|---|
| 2026.03.04 | ₩1,394 | ₩1,420 | ₩1,300 | ₩1,420 | +1.92% | 1.4만 |
|---|
| 2026.03.03 | ₩1,353 | ₩1,407 | ₩1,281 | ₩1,407 | +3.96% | 4.4만 |
|---|
| 2026.03.02 | ₩1,447 | ₩1,447 | ₩1,367 | ₩1,420 | -1.85% | 2.3만 |
|---|
| 2026.02.27 | ₩1,340 | ₩1,447 | ₩1,340 | ₩1,447 | +8.00% | 5.4만 |
|---|
| 2026.02.26 | ₩1,367 | ₩1,447 | ₩1,367 | ₩1,447 | +5.88% | 3만 |
|---|
| 2026.02.25 | ₩1,394 | ₩1,447 | ₩1,380 | ₩1,447 | +3.85% | 3.4만 |
|---|
| 2026.02.24 | ₩1,426 | ₩1,426 | ₩1,380 | ₩1,394 | -2.26% | 1.2만 |
|---|
| 2026.02.23 | ₩1,394 | ₩1,434 | ₩1,394 | ₩1,434 | +2.88% | 1.7만 |
|---|
| 2026.02.20 | ₩1,337 | ₩1,407 | ₩1,337 | ₩1,407 | +5.21% | 1.6만 |
|---|
| 2026.02.19 | ₩1,353 | ₩1,380 | ₩1,340 | ₩1,380 | +1.98% | 2.7만 |
|---|
| 2026.02.18 | ₩1,324 | ₩1,367 | ₩1,273 | ₩1,367 | +3.24% | 8.1만 |
|---|
| 2026.02.17 | ₩1,300 | ₩1,407 | ₩1,273 | ₩1,380 | +6.19% | 3.3만 |
|---|
| 2026.02.13 | ₩1,313 | ₩1,367 | ₩1,207 | ₩1,367 | +4.08% | 9.1만 |
|---|
| 2026.02.12 | ₩1,340 | ₩1,360 | ₩1,162 | ₩1,269 | -5.30% | 15.4만 |
|---|
| 2026.02.11 | ₩1,420 | ₩1,434 | ₩1,374 | ₩1,394 | -1.89% | 22.6만 |
|---|
| 2026.02.10 | ₩1,447 | ₩1,501 | ₩1,380 | ₩1,434 | -0.93% | 29.9만 |
|---|
| 2026.02.09 | ₩1,474 | ₩1,474 | ₩1,293 | ₩1,447 | -1.82% | 32.4만 |
|---|
| 2026.02.06 | ₩1,568 | ₩1,595 | ₩1,300 | ₩1,568 | 0.00% | 81.7만 |
|---|
| 2026.02.05 | ₩1,387 | ₩1,675 | ₩1,207 | ₩1,447 | +4.35% | 2207.2만 |
|---|
| 2026.02.04 | ₩1,106 | ₩1,148 | ₩1,072 | ₩1,139 | +3.03% | 1022.2만 |
|---|
| 2026.02.03 | ₩1,139 | ₩1,179 | ₩1,099 | ₩1,139 | 0.00% | 4천 |
|---|
| 2026.02.02 | ₩1,205 | ₩1,206 | ₩1,127 | ₩1,152 | -4.34% | 5.2천 |
|---|
| 2026.01.30 | ₩1,152 | ₩1,152 | ₩1,045 | ₩1,081 | -6.16% | 8.1천 |
|---|
| 2026.01.29 | ₩1,099 | ₩1,127 | ₩1,045 | ₩1,127 | +2.56% | 2.7만 |
|---|
| 2026.01.28 | ₩1,072 | ₩1,185 | ₩1,048 | ₩1,106 | +3.12% | 4.8만 |
|---|
| 2026.01.27 | ₩1,233 | ₩1,233 | ₩976 | ₩1,120 | -9.13% | 5.7만 |
|---|
| 2026.01.26 | ₩1,300 | ₩1,313 | ₩1,159 | ₩1,193 | -8.25% | 3.4만 |
|---|
| 2026.01.23 | ₩1,300 | ₩1,340 | ₩1,260 | ₩1,340 | +3.09% | 1만 |
|---|
| 2026.01.22 | ₩1,434 | ₩1,434 | ₩1,167 | ₩1,273 | -11.21% | 2.6만 |
|---|
| 2026.01.21 | ₩1,474 | ₩1,514 | ₩1,407 | ₩1,419 | -3.73% | 1.2만 |
|---|
| 2026.01.20 | ₩1,190 | ₩1,508 | ₩1,152 | ₩1,407 | +18.24% | 1.3만 |
|---|
| 2026.01.16 | ₩1,206 | ₩1,315 | ₩1,206 | ₩1,277 | +5.89% | 5.1만 |
|---|
| 2026.01.15 | ₩1,286 | ₩1,300 | ₩1,194 | ₩1,246 | -3.12% | 2만 |
|---|
| 2026.01.14 | ₩1,608 | ₩1,621 | ₩1,191 | ₩1,253 | -22.08% | 14.7만 |
|---|
| 2026.01.13 | ₩1,849 | ₩1,863 | ₩1,611 | ₩1,635 | -11.59% | 19.8만 |
|---|
| 2026.01.12 | ₩1,688 | ₩1,715 | ₩1,581 | ₩1,662 | -1.59% | 1.9만 |
|---|
| 2026.01.09 | ₩1,742 | ₩1,829 | ₩1,742 | ₩1,769 | +1.54% | 3.1천 |
|---|
| 2026.01.08 | ₩1,903 | ₩1,903 | ₩1,690 | ₩1,755 | -7.75% | 2.1만 |
|---|
| 2026.01.07 | ₩1,863 | ₩1,876 | ₩1,855 | ₩1,863 | 0.00% | 8.4천 |
|---|
| 2026.01.06 | ₩1,849 | ₩1,876 | ₩1,796 | ₩1,863 | +0.72% | 1만 |
|---|
| 2026.01.05 | ₩1,903 | ₩1,916 | ₩1,782 | ₩1,822 | -4.23% | 2.4만 |
|---|
| 2026.01.02 | ₩1,849 | ₩1,903 | ₩1,782 | ₩1,863 | +0.72% | 5.8천 |
|---|
| 2025.12.31 | ₩1,956 | ₩2,144 | ₩1,729 | ₩1,789 | -8.56% | 9.7만 |
|---|
| 2025.12.30 | ₩1,918 | ₩1,918 | ₩1,849 | ₩1,889 | -1.47% | 1.4만 |
|---|
| 2025.12.29 | ₩2,023 | ₩2,070 | ₩1,916 | ₩1,930 | -4.64% | 2.3만 |
|---|
| 2025.12.26 | ₩2,010 | ₩2,117 | ₩2,010 | ₩2,050 | +2.00% | 1.3만 |
|---|
| 2025.12.24 | ₩2,017 | ₩2,117 | ₩2,017 | ₩2,064 | +2.33% | 5.9천 |
|---|
| 2025.12.23 | ₩2,064 | ₩2,084 | ₩1,997 | ₩2,030 | -1.62% | 3.2만 |
|---|
| 2025.12.22 | ₩2,077 | ₩2,077 | ₩2,013 | ₩2,050 | -1.29% | 4.7천 |
|---|
| 2025.12.19 | ₩2,090 | ₩2,184 | ₩1,849 | ₩1,889 | -9.62% | 5.7만 |
|---|
| 2025.12.18 | ₩2,090 | ₩2,165 | ₩2,077 | ₩2,090 | 0.00% | 1.5만 |
|---|
| 2025.12.17 | ₩2,224 | ₩2,224 | ₩2,050 | ₩2,117 | -4.82% | 4.4만 |
|---|
| 2025.12.16 | ₩2,171 | ₩2,171 | ₩2,117 | ₩2,171 | 0.00% | 8.1천 |
|---|
| 2025.12.15 | ₩2,171 | ₩2,196 | ₩2,124 | ₩2,144 | -1.23% | 1.5만 |
|---|
| 2025.12.12 | ₩2,218 | ₩2,251 | ₩2,184 | ₩2,224 | +0.30% | 1.1만 |
|---|
| 2025.12.11 | ₩2,184 | ₩2,238 | ₩2,117 | ₩2,238 | +2.45% | 3.3만 |
|---|
| 2025.12.10 | ₩2,117 | ₩2,305 | ₩2,010 | ₩2,086 | -1.46% | 3.2만 |
|---|
| 2025.12.09 | ₩2,479 | ₩2,479 | ₩2,010 | ₩2,077 | -16.22% | 10만 |
|---|
| 2025.12.08 | ₩2,412 | ₩2,841 | ₩2,412 | ₩2,479 | +2.78% | 32만 |
|---|
| 2025.12.05 | ₩2,291 | ₩2,412 | ₩2,291 | ₩2,372 | +3.51% | 1.2만 |
|---|
| 2025.12.04 | ₩2,345 | ₩2,519 | ₩2,345 | ₩2,479 | +5.71% | 1.2천 |
|---|
| 2025.12.03 | ₩2,318 | ₩2,345 | ₩2,305 | ₩2,345 | +1.16% | 4.4천 |
|---|
| 2025.12.02 | ₩2,439 | ₩2,439 | ₩2,332 | ₩2,332 | -4.40% | 3.5만 |
|---|
| 2025.12.01 | ₩2,452 | ₩2,653 | ₩2,425 | ₩2,425 | -1.09% | 1.4만 |
|---|
| 2025.11.28 | ₩2,472 | ₩2,506 | ₩2,466 | ₩2,466 | -0.27% | 4.3천 |
|---|
| 2025.11.26 | ₩2,492 | ₩2,594 | ₩2,492 | ₩2,547 | +2.20% | 1.6만 |
|---|
| 2025.11.25 | ₩2,506 | ₩2,559 | ₩2,492 | ₩2,546 | +1.60% | 1만 |
|---|
| 2025.11.24 | ₩2,486 | ₩2,559 | ₩2,486 | ₩2,559 | +2.96% | 8.9천 |
|---|
| 2025.11.21 | ₩2,466 | ₩2,519 | ₩2,412 | ₩2,519 | +2.17% | 2.3만 |
|---|
| 2025.11.20 | ₩2,479 | ₩2,651 | ₩2,385 | ₩2,412 | -2.70% | 3만 |
|---|
| 2025.11.19 | ₩2,412 | ₩2,667 | ₩2,385 | ₩2,425 | +0.56% | 6.4만 |
|---|
| 2025.11.18 | ₩2,667 | ₩3,069 | ₩2,519 | ₩2,640 | -1.01% | 83.8만 |
|---|
| 2025.11.17 | ₩2,653 | ₩2,667 | ₩2,592 | ₩2,653 | 0.00% | 2.1만 |
|---|
| 2025.11.14 | ₩2,586 | ₩2,680 | ₩2,573 | ₩2,626 | +1.55% | 8.6천 |
|---|
| 2025.11.13 | ₩2,466 | ₩2,626 | ₩2,466 | ₩2,573 | +4.35% | 2.8만 |
|---|
| 2025.11.12 | ₩2,640 | ₩2,640 | ₩2,506 | ₩2,586 | -2.03% | 1.2만 |
|---|
| 2025.11.11 | ₩2,573 | ₩2,667 | ₩2,439 | ₩2,613 | +1.56% | 4만 |
|---|
| 2025.11.10 | ₩2,479 | ₩2,704 | ₩2,479 | ₩2,640 | +6.49% | 2.8만 |
|---|
| 2025.11.07 | ₩2,559 | ₩2,667 | ₩2,452 | ₩2,519 | -1.57% | 6.2만 |
|---|
| 2025.11.06 | ₩3,390 | ₩4,154 | ₩2,251 | ₩2,734 | -19.37% | 146.9만 |
|---|
| 2025.11.05 | ₩2,747 | ₩2,834 | ₩2,720 | ₩2,827 | +2.93% | 6.4천 |
|---|
| 2025.11.04 | ₩2,760 | ₩2,801 | ₩2,573 | ₩2,667 | -3.40% | 2.3만 |
|---|
| 2025.11.03 | ₩2,894 | ₩2,908 | ₩2,801 | ₩2,834 | -2.08% | 1.4만 |
|---|
| 2025.10.31 | ₩2,854 | ₩3,062 | ₩2,814 | ₩2,948 | +3.29% | 1만 |
|---|
| 2025.10.30 | ₩2,868 | ₩3,116 | ₩2,854 | ₩2,881 | +0.47% | 2.1만 |
|---|
| 2025.10.29 | ₩3,149 | ₩3,149 | ₩2,921 | ₩2,921 | -7.23% | 5만 |
|---|
| 2025.10.28 | ₩3,243 | ₩3,283 | ₩3,149 | ₩3,203 | -1.24% | 3.6만 |
|---|
| 2025.10.27 | ₩3,203 | ₩3,350 | ₩3,203 | ₩3,243 | +1.26% | 3.5만 |
|---|
| 2025.10.24 | ₩3,122 | ₩3,337 | ₩3,112 | ₩3,203 | +2.58% | 3.4만 |
|---|
| 2025.10.23 | ₩3,350 | ₩3,551 | ₩3,109 | ₩3,256 | -2.80% | 7.6만 |
|---|
| 2025.10.22 | ₩3,846 | ₩4,931 | ₩2,921 | ₩3,591 | -6.62% | 168.5만 |
|---|
| 2025.10.21 | ₩3,524 | ₩3,685 | ₩3,338 | ₩3,444 | -2.28% | 5.1만 |
|---|
| 2025.10.20 | ₩3,136 | ₩3,685 | ₩3,136 | ₩3,605 | +14.96% | 11.9만 |
|---|
| 2025.10.17 | ₩3,042 | ₩3,149 | ₩2,961 | ₩3,069 | +0.88% | 3.5만 |
|---|
| 2025.10.16 | ₩2,908 | ₩3,134 | ₩2,881 | ₩3,015 | +3.69% | 3.2만 |
|---|
| 2025.10.15 | ₩2,667 | ₩3,256 | ₩2,613 | ₩3,015 | +13.07% | 13.9만 |
|---|
| 2025.10.14 | ₩2,988 | ₩3,162 | ₩2,801 | ₩3,015 | +0.90% | 153.6만 |
|---|
| 2025.10.13 | ₩2,667 | ₩2,683 | ₩2,533 | ₩2,586 | -3.02% | 1.5만 |
|---|
| 2025.10.10 | ₩3,015 | ₩3,015 | ₩2,539 | ₩2,760 | -8.44% | 4.1만 |
|---|