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 | ₩1,253 | ₩1,255 | ₩1,139 | ₩1,188 | -5.22% | 1.2만 |
| 2026.10.08 | ₩1,201 | ₩1,261 | ₩1,201 | ₩1,261 | +5.00% | 2.3만 |
| 2026.10.07 | ₩1,201 | ₩1,308 | ₩1,068 | ₩1,308 | +8.89% | 1.5만 |
| 2026.10.06 | ₩1,268 | ₩1,268 | ₩1,155 | ₩1,241 | -2.11% | 1.9만 |
| 2026.10.05 | ₩1,128 | ₩1,415 | ₩1,128 | ₩1,348 | +19.53% | 6.4만 |
| 2026.10.02 | ₩1,068 | ₩1,228 | ₩1,028 | ₩1,228 | +15.00% | 3.4만 |
| 2026.10.01 | ₩1,125 | ₩1,201 | ₩1,119 | ₩1,201 | +6.76% | 6.4천 |
| 2026.09.30 | ₩1,089 | ₩1,135 | ₩1,028 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,125 |
| +3.31% |
| 1.3만 |
| 2026.09.29 | ₩1,136 | ₩1,189 | ₩1,081 | ₩1,187 | +4.47% | 2.5만 |
|---|
| 2026.09.28 | ₩1,200 | ₩1,241 | ₩1,133 | ₩1,235 | +2.89% | 6.5천 |
|---|
| 2026.09.25 | ₩1,215 | ₩1,275 | ₩1,175 | ₩1,275 | +4.95% | 1.2만 |
|---|
| 2026.09.24 | ₩1,215 | ₩1,215 | ₩1,143 | ₩1,215 | 0.00% | 5.4천 |
|---|
| 2026.09.23 | ₩1,169 | ₩1,215 | ₩1,167 | ₩1,215 | +3.88% | 9.7천 |
|---|
| 2026.09.22 | ₩1,268 | ₩1,268 | ₩1,161 | ₩1,215 | -4.21% | 3.2만 |
|---|
| 2026.09.21 | ₩1,295 | ₩1,295 | ₩1,084 | ₩1,295 | 0.00% | 3.3만 |
|---|
| 2026.09.18 | ₩1,095 | ₩1,308 | ₩1,022 | ₩1,308 | +19.51% | 2.1만 |
|---|
| 2026.09.17 | ₩1,124 | ₩1,183 | ₩1,061 | ₩1,183 | +5.23% | 7.4천 |
|---|
| 2026.09.16 | ₩1,152 | ₩1,183 | ₩1,076 | ₩1,183 | +2.67% | 4.3천 |
|---|
| 2026.09.15 | ₩1,137 | ₩1,137 | ₩1,068 | ₩1,075 | -5.52% | 2만 |
|---|
| 2026.09.14 | ₩1,028 | ₩1,201 | ₩1,028 | ₩1,137 | +10.65% | 1.3만 |
|---|
| 2026.09.11 | ₩1,119 | ₩1,119 | ₩1,033 | ₩1,044 | -6.68% | 1만 |
|---|
| 2026.09.10 | ₩1,135 | ₩1,135 | ₩1,068 | ₩1,081 | -4.71% | 9.1천 |
|---|
| 2026.09.09 | ₩1,139 | ₩1,241 | ₩1,055 | ₩1,061 | -6.80% | 2.4만 |
|---|
| 2026.09.08 | ₩1,149 | ₩1,165 | ₩1,099 | ₩1,161 | +1.05% | 3.9천 |
|---|
| 2026.09.04 | ₩1,241 | ₩1,241 | ₩1,135 | ₩1,149 | -7.42% | 1.7만 |
|---|
| 2026.09.03 | ₩1,175 | ₩1,175 | ₩1,175 | ₩1,175 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩1,136 | ₩1,201 | ₩1,135 | ₩1,175 | +3.41% | 1.3만 |
|---|
| 2026.09.01 | ₩1,213 | ₩1,213 | ₩1,213 | ₩1,213 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩1,227 | ₩1,227 | ₩1,017 | ₩1,213 | -1.09% | 1.2만 |
|---|
| 2026.08.28 | ₩1,203 | ₩1,228 | ₩1,148 | ₩1,228 | +2.11% | 2.5천 |
|---|
| 2026.08.27 | ₩1,308 | ₩1,319 | ₩1,268 | ₩1,268 | -3.06% | 1.9만 |
|---|
| 2026.08.26 | ₩1,248 | ₩1,331 | ₩1,215 | ₩1,331 | +6.63% | 2.8천 |
|---|
| 2026.08.25 | ₩1,335 | ₩1,335 | ₩1,228 | ₩1,248 | -6.50% | 2.8만 |
|---|
| 2026.08.24 | ₩1,335 | ₩1,335 | ₩1,239 | ₩1,335 | 0.00% | 7.4만 |
|---|
| 2026.08.21 | ₩1,072 | ₩1,375 | ₩1,072 | ₩1,375 | +28.27% | 5.5만 |
|---|
| 2026.08.20 | ₩1,188 | ₩1,200 | ₩1,148 | ₩1,200 | +1.01% | 5.4천 |
|---|
| 2026.08.19 | ₩1,308 | ₩1,308 | ₩1,188 | ₩1,201 | -8.16% | 1.7만 |
|---|
| 2026.08.18 | ₩1,199 | ₩1,281 | ₩1,199 | ₩1,255 | +4.68% | 4천 |
|---|
| 2026.08.17 | ₩1,217 | ₩1,308 | ₩1,175 | ₩1,209 | -0.66% | 2.5만 |
|---|
| 2026.08.14 | ₩1,136 | ₩1,267 | ₩1,068 | ₩1,267 | +11.52% | 3.1만 |
|---|
| 2026.08.13 | ₩1,068 | ₩1,128 | ₩1,068 | ₩1,128 | +5.63% | 2.8만 |
|---|
| 2026.08.12 | ₩1,125 | ₩1,147 | ₩1,037 | ₩1,080 | -4.03% | 1.5만 |
|---|
| 2026.08.11 | ₩1,081 | ₩1,125 | ₩1,068 | ₩1,125 | +4.07% | 2.7천 |
|---|
| 2026.08.10 | ₩1,095 | ₩1,192 | ₩1,068 | ₩1,068 | -2.44% | 5.1만 |
|---|
| 2026.08.07 | ₩1,168 | ₩1,168 | ₩1,096 | ₩1,096 | -6.17% | 3.8천 |
|---|
| 2026.08.06 | ₩1,188 | ₩1,241 | ₩1,072 | ₩1,072 | -9.78% | 12.6만 |
|---|
| 2026.08.05 | ₩1,121 | ₩1,268 | ₩1,111 | ₩1,121 | 0.00% | 3만 |
|---|
| 2026.08.04 | ₩1,191 | ₩1,191 | ₩1,068 | ₩1,137 | -4.48% | 1.2만 |
|---|
| 2026.08.03 | ₩1,228 | ₩1,281 | ₩1,173 | ₩1,227 | -0.11% | 6.4천 |
|---|
| 2026.07.31 | ₩1,268 | ₩1,308 | ₩1,241 | ₩1,241 | -2.11% | 2.7만 |
|---|
| 2026.07.30 | ₩1,215 | ₩1,320 | ₩1,215 | ₩1,320 | +8.68% | 9천 |
|---|
| 2026.07.29 | ₩1,173 | ₩1,333 | ₩1,163 | ₩1,215 | +3.53% | 1.9만 |
|---|
| 2026.07.28 | ₩1,201 | ₩1,535 | ₩948 | ₩1,208 | +0.56% | 44.3만 |
|---|
| 2026.07.27 | ₩1,265 | ₩1,265 | ₩1,095 | ₩1,201 | -5.06% | 18.5만 |
|---|
| 2026.07.24 | ₩1,201 | ₩1,362 | ₩1,201 | ₩1,321 | +10.00% | 325.7만 |
|---|
| 2026.07.23 | ₩1,201 | ₩1,228 | ₩1,096 | ₩1,175 | -2.22% | 1.2만 |
|---|
| 2026.07.22 | ₩1,281 | ₩1,281 | ₩1,281 | ₩1,281 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩1,268 | ₩1,295 | ₩1,268 | ₩1,295 | +2.11% | 1.1천 |
|---|
| 2026.07.20 | ₩1,308 | ₩1,308 | ₩1,308 | ₩1,308 | 0.00% | 1.4천 |
|---|
| 2026.07.17 | ₩1,335 | ₩1,335 | ₩1,321 | ₩1,335 | 0.00% | 9.1천 |
|---|
| 2026.07.16 | ₩1,347 | ₩1,362 | ₩1,259 | ₩1,362 | +1.09% | 2.6천 |
|---|
| 2026.07.15 | ₩1,281 | ₩1,362 | ₩1,281 | ₩1,362 | +6.25% | 700 |
|---|
| 2026.07.14 | ₩1,375 | ₩1,375 | ₩1,288 | ₩1,362 | -0.97% | 2천 |
|---|
| 2026.07.13 | ₩1,375 | ₩1,375 | ₩1,244 | ₩1,281 | -6.80% | 2.4만 |
|---|
| 2026.07.10 | ₩1,308 | ₩1,402 | ₩1,256 | ₩1,375 | +5.10% | 5.5만 |
|---|
| 2026.07.09 | ₩1,308 | ₩1,308 | ₩1,281 | ₩1,308 | 0.00% | 7.1천 |
|---|
| 2026.07.08 | ₩1,248 | ₩1,295 | ₩1,243 | ₩1,295 | +3.74% | 2.9천 |
|---|
| 2026.07.07 | ₩1,275 | ₩1,295 | ₩1,255 | ₩1,295 | +1.57% | 1.2천 |
|---|
| 2026.07.06 | ₩1,268 | ₩1,355 | ₩1,255 | ₩1,295 | +2.11% | 1.3천 |
|---|
| 2026.07.02 | ₩1,255 | ₩1,301 | ₩1,255 | ₩1,301 | +3.72% | 600 |
|---|
| 2026.07.01 | ₩1,402 | ₩1,402 | ₩1,268 | ₩1,321 | -5.71% | 5.3천 |
|---|
| 2026.06.30 | ₩1,402 | ₩1,442 | ₩1,255 | ₩1,375 | -1.90% | 1.3만 |
|---|
| 2026.06.29 | ₩1,348 | ₩1,348 | ₩1,308 | ₩1,335 | -0.99% | 5천 |
|---|
| 2026.06.26 | ₩1,455 | ₩1,482 | ₩1,362 | ₩1,362 | -6.42% | 5.7만 |
|---|
| 2026.06.25 | ₩1,388 | ₩1,388 | ₩1,321 | ₩1,321 | -4.81% | 2.7천 |
|---|
| 2026.06.24 | ₩1,588 | ₩1,588 | ₩1,215 | ₩1,321 | -16.81% | 4.5만 |
|---|
| 2026.06.23 | ₩1,329 | ₩1,362 | ₩1,329 | ₩1,348 | +1.41% | 2천 |
|---|
| 2026.06.22 | ₩1,442 | ₩1,468 | ₩1,442 | ₩1,442 | 0.00% | 2.2천 |
|---|
| 2026.06.18 | ₩1,442 | ₩1,442 | ₩1,442 | ₩1,442 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩1,482 | ₩1,482 | ₩1,442 | ₩1,442 | -2.70% | 2.4천 |
|---|
| 2026.06.16 | ₩1,535 | ₩1,535 | ₩1,468 | ₩1,482 | -3.48% | 1.6천 |
|---|
| 2026.06.15 | ₩1,468 | ₩1,615 | ₩1,468 | ₩1,535 | +4.55% | 4.2천 |
|---|
| 2026.06.12 | ₩1,455 | ₩1,522 | ₩1,442 | ₩1,522 | +4.59% | 3.4천 |
|---|
| 2026.06.11 | ₩1,367 | ₩1,588 | ₩1,319 | ₩1,428 | +4.49% | 11.9만 |
|---|
| 2026.06.10 | ₩1,508 | ₩1,508 | ₩1,378 | ₩1,422 | -5.75% | 2.8천 |
|---|
| 2026.06.09 | ₩1,422 | ₩1,516 | ₩1,362 | ₩1,516 | +6.67% | 3.6천 |
|---|
| 2026.06.08 | ₩1,508 | ₩1,536 | ₩1,408 | ₩1,535 | +1.77% | 12.6만 |
|---|
| 2026.06.05 | ₩1,548 | ₩1,722 | ₩1,470 | ₩1,722 | +11.21% | 1.4만 |
|---|
| 2026.06.04 | ₩1,588 | ₩1,588 | ₩1,468 | ₩1,575 | -0.84% | 3.7천 |
|---|
| 2026.06.03 | ₩1,490 | ₩1,588 | ₩1,490 | ₩1,575 | +5.73% | 1.4천 |
|---|
| 2026.06.02 | ₩1,522 | ₩1,522 | ₩1,522 | ₩1,522 | 0.00% | 500 |
|---|
| 2026.06.01 | ₩1,562 | ₩1,562 | ₩1,508 | ₩1,523 | -2.48% | 2.7천 |
|---|
| 2026.05.29 | ₩1,523 | ₩1,615 | ₩1,508 | ₩1,562 | +2.54% | 2.4만 |
|---|
| 2026.05.28 | ₩1,562 | ₩1,575 | ₩1,508 | ₩1,522 | -2.56% | 7.6천 |
|---|
| 2026.05.27 | ₩1,536 | ₩1,602 | ₩1,536 | ₩1,602 | +4.26% | 2.3천 |
|---|
| 2026.05.26 | ₩1,482 | ₩1,610 | ₩1,482 | ₩1,535 | +3.60% | 1.3만 |
|---|
| 2026.05.22 | ₩1,575 | ₩1,588 | ₩1,482 | ₩1,508 | -4.24% | 1.6만 |
|---|
| 2026.05.21 | ₩1,709 | ₩1,714 | ₩1,626 | ₩1,628 | -4.69% | 9.4천 |
|---|
| 2026.05.20 | ₩1,588 | ₩1,802 | ₩1,575 | ₩1,762 | +10.92% | 3.8만 |
|---|
| 2026.05.19 | ₩1,575 | ₩1,615 | ₩1,482 | ₩1,615 | +2.54% | 4.2만 |
|---|
| 2026.05.18 | ₩1,575 | ₩1,851 | ₩1,560 | ₩1,615 | +2.54% | 12.4만 |
|---|
| 2026.05.15 | ₩1,268 | ₩1,562 | ₩1,268 | ₩1,548 | +22.11% | 9.7만 |
|---|
| 2026.05.14 | ₩1,083 | ₩1,268 | ₩1,028 | ₩1,175 | +8.51% | 2.9천 |
|---|
| 2026.05.13 | ₩1,001 | ₩1,012 | ₩934 | ₩1,008 | +0.67% | 6.3천 |
|---|
| 2026.05.12 | ₩1,038 | ₩1,080 | ₩924 | ₩1,026 | -1.16% | 1.6천 |
|---|
| 2026.05.11 | ₩1,081 | ₩1,148 | ₩1,037 | ₩1,080 | -0.12% | 1.2만 |
|---|
| 2026.05.08 | ₩974 | ₩1,053 | ₩908 | ₩1,041 | +6.85% | 12만 |
|---|
| 2026.05.07 | ₩1,201 | ₩1,215 | ₩965 | ₩965 | -19.67% | 1.7만 |
|---|
| 2026.05.06 | ₩1,235 | ₩1,307 | ₩1,228 | ₩1,228 | -0.54% | 2.5만 |
|---|
| 2026.05.05 | ₩1,308 | ₩1,308 | ₩1,201 | ₩1,228 | -6.12% | 1.4만 |
|---|
| 2026.05.04 | ₩1,331 | ₩1,331 | ₩1,308 | ₩1,331 | 0.00% | 2.6천 |
|---|
| 2026.05.01 | ₩1,331 | ₩1,331 | ₩1,269 | ₩1,300 | -2.31% | 1.6만 |
|---|
| 2026.04.30 | ₩1,281 | ₩1,331 | ₩1,281 | ₩1,331 | +3.85% | 4.3천 |
|---|
| 2026.04.29 | ₩1,295 | ₩1,321 | ₩1,295 | ₩1,321 | +2.06% | 3.4천 |
|---|
| 2026.04.28 | ₩1,333 | ₩1,335 | ₩1,201 | ₩1,201 | -9.91% | 1.4만 |
|---|
| 2026.04.27 | ₩1,335 | ₩1,335 | ₩1,308 | ₩1,308 | -2.00% | 4.9천 |
|---|
| 2026.04.24 | ₩1,281 | ₩1,335 | ₩1,201 | ₩1,269 | -0.94% | 1.8만 |
|---|
| 2026.04.23 | ₩1,321 | ₩1,348 | ₩1,308 | ₩1,348 | +2.02% | 1.9천 |
|---|
| 2026.04.22 | ₩1,362 | ₩1,362 | ₩1,321 | ₩1,335 | -1.96% | 6.7천 |
|---|
| 2026.04.21 | ₩1,348 | ₩1,362 | ₩1,333 | ₩1,362 | +0.99% | 3천 |
|---|
| 2026.04.20 | ₩1,335 | ₩1,362 | ₩1,300 | ₩1,362 | +2.00% | 5.5천 |
|---|
| 2026.04.17 | ₩1,362 | ₩1,362 | ₩1,295 | ₩1,348 | -0.98% | 4천 |
|---|
| 2026.04.16 | ₩1,335 | ₩1,362 | ₩1,335 | ₩1,362 | +2.00% | 3.1천 |
|---|
| 2026.04.15 | ₩1,335 | ₩1,335 | ₩1,261 | ₩1,335 | 0.00% | 5.5천 |
|---|
| 2026.04.14 | ₩1,241 | ₩1,335 | ₩1,227 | ₩1,335 | +7.53% | 7.7천 |
|---|
| 2026.04.13 | ₩1,335 | ₩1,335 | ₩1,268 | ₩1,288 | -3.50% | 5.9천 |
|---|
| 2026.04.10 | ₩1,335 | ₩1,335 | ₩1,335 | ₩1,335 | 0.00% | 400 |
|---|
| 2026.04.09 | ₩1,204 | ₩1,335 | ₩1,204 | ₩1,335 | +10.86% | 7.9천 |
|---|
| 2026.04.08 | ₩1,335 | ₩1,335 | ₩1,325 | ₩1,335 | 0.00% | 5.7천 |
|---|
| 2026.04.07 | ₩1,332 | ₩1,362 | ₩1,332 | ₩1,354 | +1.60% | 4.7천 |
|---|
| 2026.04.06 | ₩1,335 | ₩1,415 | ₩1,284 | ₩1,415 | +6.00% | 9.9천 |
|---|
| 2026.04.02 | ₩1,359 | ₩1,359 | ₩1,319 | ₩1,319 | -2.95% | 8.5천 |
|---|
| 2026.04.01 | ₩1,335 | ₩1,375 | ₩1,335 | ₩1,375 | +3.00% | 1.4만 |
|---|
| 2026.03.31 | ₩1,362 | ₩1,362 | ₩1,335 | ₩1,335 | -1.96% | 8.8천 |
|---|
| 2026.03.30 | ₩1,335 | ₩1,375 | ₩1,335 | ₩1,375 | +3.00% | 1.8천 |
|---|
| 2026.03.27 | ₩1,348 | ₩1,388 | ₩1,335 | ₩1,375 | +1.98% | 1.3만 |
|---|
| 2026.03.26 | ₩1,375 | ₩1,375 | ₩1,375 | ₩1,375 | 0.00% | 700 |
|---|
| 2026.03.25 | ₩1,348 | ₩1,415 | ₩1,335 | ₩1,415 | +4.95% | 7천 |
|---|
| 2026.03.24 | ₩1,350 | ₩1,388 | ₩1,350 | ₩1,388 | +2.87% | 700 |
|---|
| 2026.03.23 | ₩1,455 | ₩1,455 | ₩1,321 | ₩1,375 | -5.50% | 2만 |
|---|
| 2026.03.20 | ₩1,383 | ₩1,468 | ₩1,335 | ₩1,468 | +6.18% | 8.2천 |
|---|
| 2026.03.19 | ₩1,351 | ₩1,402 | ₩1,335 | ₩1,402 | +3.75% | 1.4만 |
|---|
| 2026.03.18 | ₩1,399 | ₩1,482 | ₩1,348 | ₩1,402 | +0.19% | 1.2만 |
|---|
| 2026.03.17 | ₩1,347 | ₩1,428 | ₩1,335 | ₩1,388 | +3.07% | 8.8천 |
|---|
| 2026.03.16 | ₩1,362 | ₩1,402 | ₩1,362 | ₩1,402 | +2.94% | 5천 |
|---|
| 2026.03.13 | ₩1,351 | ₩1,415 | ₩1,348 | ₩1,415 | +4.74% | 4.3천 |
|---|
| 2026.03.12 | ₩1,333 | ₩1,428 | ₩1,333 | ₩1,428 | +7.11% | 8.6천 |
|---|
| 2026.03.11 | ₩1,287 | ₩1,402 | ₩1,287 | ₩1,402 | +8.92% | 8.1천 |
|---|
| 2026.03.10 | ₩1,348 | ₩1,415 | ₩1,348 | ₩1,415 | +4.95% | 3.3천 |
|---|
| 2026.03.09 | ₩1,304 | ₩1,415 | ₩1,304 | ₩1,415 | +8.50% | 6.8천 |
|---|
| 2026.03.06 | ₩1,348 | ₩1,402 | ₩1,348 | ₩1,402 | +3.96% | 2.3천 |
|---|
| 2026.03.05 | ₩1,362 | ₩1,407 | ₩1,350 | ₩1,388 | +1.96% | 4.6천 |
|---|
| 2026.03.04 | ₩1,388 | ₩1,415 | ₩1,295 | ₩1,415 | +1.92% | 1.4만 |
|---|
| 2026.03.03 | ₩1,348 | ₩1,402 | ₩1,276 | ₩1,402 | +3.96% | 4.4만 |
|---|
| 2026.03.02 | ₩1,442 | ₩1,442 | ₩1,362 | ₩1,415 | -1.85% | 2.3만 |
|---|
| 2026.02.27 | ₩1,335 | ₩1,442 | ₩1,335 | ₩1,442 | +8.00% | 5.4만 |
|---|
| 2026.02.26 | ₩1,362 | ₩1,442 | ₩1,362 | ₩1,442 | +5.88% | 3만 |
|---|
| 2026.02.25 | ₩1,388 | ₩1,442 | ₩1,375 | ₩1,442 | +3.85% | 3.4만 |
|---|
| 2026.02.24 | ₩1,420 | ₩1,420 | ₩1,375 | ₩1,388 | -2.26% | 1.2만 |
|---|
| 2026.02.23 | ₩1,388 | ₩1,428 | ₩1,388 | ₩1,428 | +2.88% | 1.7만 |
|---|
| 2026.02.20 | ₩1,332 | ₩1,402 | ₩1,332 | ₩1,402 | +5.21% | 1.6만 |
|---|
| 2026.02.19 | ₩1,348 | ₩1,375 | ₩1,335 | ₩1,375 | +1.98% | 2.7만 |
|---|
| 2026.02.18 | ₩1,319 | ₩1,362 | ₩1,268 | ₩1,362 | +3.24% | 8.1만 |
|---|
| 2026.02.17 | ₩1,295 | ₩1,402 | ₩1,268 | ₩1,375 | +6.19% | 3.3만 |
|---|
| 2026.02.13 | ₩1,308 | ₩1,362 | ₩1,203 | ₩1,362 | +4.08% | 9.1만 |
|---|
| 2026.02.12 | ₩1,335 | ₩1,355 | ₩1,157 | ₩1,264 | -5.30% | 15.4만 |
|---|
| 2026.02.11 | ₩1,415 | ₩1,428 | ₩1,368 | ₩1,388 | -1.89% | 22.6만 |
|---|
| 2026.02.10 | ₩1,442 | ₩1,495 | ₩1,375 | ₩1,428 | -0.93% | 29.9만 |
|---|
| 2026.02.09 | ₩1,468 | ₩1,468 | ₩1,288 | ₩1,442 | -1.82% | 32.4만 |
|---|
| 2026.02.06 | ₩1,562 | ₩1,588 | ₩1,295 | ₩1,562 | 0.00% | 81.7만 |
|---|
| 2026.02.05 | ₩1,382 | ₩1,669 | ₩1,203 | ₩1,442 | +4.35% | 2207.2만 |
|---|
| 2026.02.04 | ₩1,101 | ₩1,144 | ₩1,068 | ₩1,135 | +3.03% | 1022.2만 |
|---|
| 2026.02.03 | ₩1,135 | ₩1,175 | ₩1,095 | ₩1,135 | 0.00% | 4천 |
|---|
| 2026.02.02 | ₩1,200 | ₩1,201 | ₩1,123 | ₩1,148 | -4.34% | 5.2천 |
|---|
| 2026.01.30 | ₩1,148 | ₩1,148 | ₩1,041 | ₩1,077 | -6.16% | 8.1천 |
|---|
| 2026.01.29 | ₩1,095 | ₩1,123 | ₩1,041 | ₩1,123 | +2.56% | 2.7만 |
|---|
| 2026.01.28 | ₩1,068 | ₩1,180 | ₩1,044 | ₩1,101 | +3.12% | 4.8만 |
|---|
| 2026.01.27 | ₩1,228 | ₩1,228 | ₩972 | ₩1,116 | -9.13% | 5.7만 |
|---|
| 2026.01.26 | ₩1,295 | ₩1,308 | ₩1,155 | ₩1,188 | -8.25% | 3.4만 |
|---|
| 2026.01.23 | ₩1,295 | ₩1,335 | ₩1,255 | ₩1,335 | +3.09% | 1만 |
|---|
| 2026.01.22 | ₩1,428 | ₩1,428 | ₩1,163 | ₩1,268 | -11.21% | 2.6만 |
|---|
| 2026.01.21 | ₩1,468 | ₩1,508 | ₩1,402 | ₩1,414 | -3.73% | 1.2만 |
|---|
| 2026.01.20 | ₩1,185 | ₩1,502 | ₩1,148 | ₩1,402 | +18.24% | 1.3만 |
|---|
| 2026.01.16 | ₩1,201 | ₩1,309 | ₩1,201 | ₩1,272 | +5.89% | 5.1만 |
|---|
| 2026.01.15 | ₩1,281 | ₩1,295 | ₩1,189 | ₩1,241 | -3.12% | 2만 |
|---|
| 2026.01.14 | ₩1,602 | ₩1,615 | ₩1,187 | ₩1,248 | -22.08% | 14.7만 |
|---|
| 2026.01.13 | ₩1,842 | ₩1,855 | ₩1,604 | ₩1,628 | -11.59% | 19.8만 |
|---|
| 2026.01.12 | ₩1,682 | ₩1,709 | ₩1,575 | ₩1,655 | -1.59% | 1.9만 |
|---|
| 2026.01.09 | ₩1,735 | ₩1,822 | ₩1,735 | ₩1,762 | +1.54% | 3.1천 |
|---|
| 2026.01.08 | ₩1,895 | ₩1,895 | ₩1,683 | ₩1,749 | -7.75% | 2.1만 |
|---|
| 2026.01.07 | ₩1,855 | ₩1,869 | ₩1,847 | ₩1,855 | 0.00% | 8.4천 |
|---|
| 2026.01.06 | ₩1,842 | ₩1,869 | ₩1,789 | ₩1,855 | +0.72% | 1만 |
|---|
| 2026.01.05 | ₩1,895 | ₩1,909 | ₩1,775 | ₩1,815 | -4.23% | 2.4만 |
|---|
| 2026.01.02 | ₩1,842 | ₩1,895 | ₩1,775 | ₩1,855 | +0.72% | 5.8천 |
|---|
| 2025.12.31 | ₩1,949 | ₩2,136 | ₩1,722 | ₩1,782 | -8.56% | 9.7만 |
|---|
| 2025.12.30 | ₩1,910 | ₩1,910 | ₩1,842 | ₩1,882 | -1.47% | 1.4만 |
|---|
| 2025.12.29 | ₩2,016 | ₩2,062 | ₩1,909 | ₩1,922 | -4.64% | 2.3만 |
|---|
| 2025.12.26 | ₩2,002 | ₩2,109 | ₩2,002 | ₩2,042 | +2.00% | 1.3만 |
|---|
| 2025.12.24 | ₩2,009 | ₩2,109 | ₩2,009 | ₩2,056 | +2.33% | 5.9천 |
|---|
| 2025.12.23 | ₩2,056 | ₩2,076 | ₩1,989 | ₩2,022 | -1.62% | 3.2만 |
|---|
| 2025.12.22 | ₩2,069 | ₩2,069 | ₩2,005 | ₩2,042 | -1.29% | 4.7천 |
|---|
| 2025.12.19 | ₩2,082 | ₩2,176 | ₩1,842 | ₩1,882 | -9.62% | 5.7만 |
|---|
| 2025.12.18 | ₩2,082 | ₩2,157 | ₩2,069 | ₩2,082 | 0.00% | 1.5만 |
|---|
| 2025.12.17 | ₩2,216 | ₩2,216 | ₩2,042 | ₩2,109 | -4.82% | 4.4만 |
|---|
| 2025.12.16 | ₩2,162 | ₩2,162 | ₩2,109 | ₩2,162 | 0.00% | 8.1천 |
|---|
| 2025.12.15 | ₩2,162 | ₩2,188 | ₩2,116 | ₩2,136 | -1.23% | 1.5만 |
|---|
| 2025.12.12 | ₩2,209 | ₩2,243 | ₩2,176 | ₩2,216 | +0.30% | 1.1만 |
|---|
| 2025.12.11 | ₩2,176 | ₩2,229 | ₩2,109 | ₩2,229 | +2.45% | 3.3만 |
|---|
| 2025.12.10 | ₩2,109 | ₩2,296 | ₩2,002 | ₩2,078 | -1.46% | 3.2만 |
|---|
| 2025.12.09 | ₩2,469 | ₩2,469 | ₩2,002 | ₩2,069 | -16.22% | 10만 |
|---|
| 2025.12.08 | ₩2,403 | ₩2,830 | ₩2,403 | ₩2,469 | +2.78% | 32만 |
|---|
| 2025.12.05 | ₩2,283 | ₩2,403 | ₩2,283 | ₩2,363 | +3.51% | 1.2만 |
|---|
| 2025.12.04 | ₩2,336 | ₩2,509 | ₩2,336 | ₩2,469 | +5.71% | 1.2천 |
|---|
| 2025.12.03 | ₩2,309 | ₩2,336 | ₩2,296 | ₩2,336 | +1.16% | 4.4천 |
|---|
| 2025.12.02 | ₩2,429 | ₩2,429 | ₩2,323 | ₩2,323 | -4.40% | 3.5만 |
|---|
| 2025.12.01 | ₩2,443 | ₩2,643 | ₩2,416 | ₩2,416 | -1.09% | 1.4만 |
|---|
| 2025.11.28 | ₩2,463 | ₩2,496 | ₩2,456 | ₩2,456 | -0.27% | 4.3천 |
|---|
| 2025.11.26 | ₩2,483 | ₩2,584 | ₩2,483 | ₩2,538 | +2.20% | 1.6만 |
|---|
| 2025.11.25 | ₩2,496 | ₩2,550 | ₩2,483 | ₩2,536 | +1.60% | 1만 |
|---|
| 2025.11.24 | ₩2,476 | ₩2,550 | ₩2,476 | ₩2,550 | +2.96% | 8.9천 |
|---|
| 2025.11.21 | ₩2,456 | ₩2,509 | ₩2,403 | ₩2,509 | +2.17% | 2.3만 |
|---|
| 2025.11.20 | ₩2,469 | ₩2,640 | ₩2,376 | ₩2,403 | -2.70% | 3만 |
|---|
| 2025.11.19 | ₩2,403 | ₩2,656 | ₩2,376 | ₩2,416 | +0.56% | 6.4만 |
|---|
| 2025.11.18 | ₩2,656 | ₩3,057 | ₩2,509 | ₩2,630 | -1.01% | 83.8만 |
|---|
| 2025.11.17 | ₩2,643 | ₩2,656 | ₩2,582 | ₩2,643 | 0.00% | 2.1만 |
|---|
| 2025.11.14 | ₩2,576 | ₩2,670 | ₩2,563 | ₩2,616 | +1.55% | 8.6천 |
|---|
| 2025.11.13 | ₩2,456 | ₩2,616 | ₩2,456 | ₩2,563 | +4.35% | 2.8만 |
|---|
| 2025.11.12 | ₩2,630 | ₩2,630 | ₩2,496 | ₩2,576 | -2.03% | 1.2만 |
|---|
| 2025.11.11 | ₩2,563 | ₩2,656 | ₩2,429 | ₩2,603 | +1.56% | 4만 |
|---|
| 2025.11.10 | ₩2,469 | ₩2,694 | ₩2,469 | ₩2,630 | +6.49% | 2.8만 |
|---|
| 2025.11.07 | ₩2,550 | ₩2,656 | ₩2,443 | ₩2,509 | -1.57% | 6.2만 |
|---|
| 2025.11.06 | ₩3,377 | ₩4,138 | ₩2,243 | ₩2,723 | -19.37% | 146.9만 |
|---|
| 2025.11.05 | ₩2,736 | ₩2,823 | ₩2,710 | ₩2,816 | +2.93% | 6.4천 |
|---|
| 2025.11.04 | ₩2,750 | ₩2,790 | ₩2,563 | ₩2,656 | -3.40% | 2.3만 |
|---|
| 2025.11.03 | ₩2,883 | ₩2,897 | ₩2,790 | ₩2,823 | -2.08% | 1.4만 |
|---|
| 2025.10.31 | ₩2,843 | ₩3,050 | ₩2,803 | ₩2,937 | +3.29% | 1만 |
|---|
| 2025.10.30 | ₩2,857 | ₩3,103 | ₩2,843 | ₩2,870 | +0.47% | 2.1만 |
|---|
| 2025.10.29 | ₩3,137 | ₩3,137 | ₩2,910 | ₩2,910 | -7.23% | 5만 |
|---|
| 2025.10.28 | ₩3,230 | ₩3,270 | ₩3,137 | ₩3,190 | -1.24% | 3.6만 |
|---|
| 2025.10.27 | ₩3,190 | ₩3,337 | ₩3,190 | ₩3,230 | +1.26% | 3.5만 |
|---|
| 2025.10.24 | ₩3,110 | ₩3,324 | ₩3,099 | ₩3,190 | +2.58% | 3.4만 |
|---|
| 2025.10.23 | ₩3,337 | ₩3,537 | ₩3,097 | ₩3,244 | -2.80% | 7.6만 |
|---|
| 2025.10.22 | ₩3,831 | ₩4,912 | ₩2,910 | ₩3,577 | -6.62% | 168.5만 |
|---|
| 2025.10.21 | ₩3,511 | ₩3,671 | ₩3,325 | ₩3,431 | -2.28% | 5.1만 |
|---|
| 2025.10.20 | ₩3,124 | ₩3,671 | ₩3,124 | ₩3,591 | +14.96% | 11.9만 |
|---|
| 2025.10.17 | ₩3,030 | ₩3,137 | ₩2,950 | ₩3,057 | +0.88% | 3.5만 |
|---|
| 2025.10.16 | ₩2,897 | ₩3,122 | ₩2,870 | ₩3,003 | +3.69% | 3.2만 |
|---|
| 2025.10.15 | ₩2,656 | ₩3,244 | ₩2,603 | ₩3,003 | +13.07% | 13.9만 |
|---|
| 2025.10.14 | ₩2,977 | ₩3,150 | ₩2,790 | ₩3,003 | +0.90% | 153.6만 |
|---|
| 2025.10.13 | ₩2,656 | ₩2,672 | ₩2,523 | ₩2,576 | -3.02% | 1.5만 |
|---|
| 2025.10.10 | ₩3,003 | ₩3,003 | ₩2,530 | ₩2,750 | -8.44% | 4.1만 |
|---|