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 | ₩1,254 | ₩1,255 | ₩1,139 | ₩1,188 | -5.22% | 1.2만 |
| 2026.10.08 | ₩1,202 | ₩1,262 | ₩1,202 | ₩1,262 | +5.00% | 2.3만 |
| 2026.10.07 | ₩1,202 | ₩1,308 | ₩1,068 | ₩1,308 | +8.89% | 1.5만 |
| 2026.10.06 | ₩1,268 | ₩1,268 | ₩1,155 | ₩1,242 | -2.11% | 1.9만 |
| 2026.10.05 | ₩1,128 | ₩1,415 | ₩1,128 | ₩1,349 | +19.53% | 6.4만 |
| 2026.10.02 | ₩1,068 | ₩1,228 | ₩1,028 | ₩1,228 | +15.00% | 3.4만 |
| 2026.10.01 | ₩1,126 | ₩1,202 | ₩1,119 | ₩1,202 | +6.76% | 6.4천 |
| 2026.09.30 | ₩1,090 | ₩1,135 | ₩1,028 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,126 |
| +3.31% |
| 1.3만 |
| 2026.09.29 | ₩1,136 | ₩1,190 | ₩1,081 | ₩1,187 | +4.47% | 2.5만 |
|---|
| 2026.09.28 | ₩1,200 | ₩1,242 | ₩1,134 | ₩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 | ₩1,170 | ₩1,215 | ₩1,167 | ₩1,215 | +3.88% | 9.7천 |
|---|
| 2026.09.22 | ₩1,268 | ₩1,268 | ₩1,162 | ₩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 | ₩1,023 | ₩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 | ₩1,138 | ₩1,138 | ₩1,068 | ₩1,075 | -5.52% | 2만 |
|---|
| 2026.09.14 | ₩1,028 | ₩1,202 | ₩1,028 | ₩1,138 | +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 | ₩1,242 | ₩1,055 | ₩1,061 | -6.80% | 2.4만 |
|---|
| 2026.09.08 | ₩1,150 | ₩1,166 | ₩1,099 | ₩1,162 | +1.05% | 3.9천 |
|---|
| 2026.09.04 | ₩1,242 | ₩1,242 | ₩1,135 | ₩1,150 | -7.42% | 1.7만 |
|---|
| 2026.09.03 | ₩1,175 | ₩1,175 | ₩1,175 | ₩1,175 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩1,136 | ₩1,202 | ₩1,135 | ₩1,175 | +3.41% | 1.3만 |
|---|
| 2026.09.01 | ₩1,214 | ₩1,214 | ₩1,214 | ₩1,214 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩1,227 | ₩1,227 | ₩1,017 | ₩1,214 | -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 | ₩1,202 | -8.16% | 1.7만 |
|---|
| 2026.08.18 | ₩1,199 | ₩1,282 | ₩1,199 | ₩1,255 | +4.68% | 4천 |
|---|
| 2026.08.17 | ₩1,218 | ₩1,308 | ₩1,175 | ₩1,210 | -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 | ₩1,126 | ₩1,147 | ₩1,037 | ₩1,080 | -4.03% | 1.5만 |
|---|
| 2026.08.11 | ₩1,081 | ₩1,126 | ₩1,068 | ₩1,126 | +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 | ₩1,242 | ₩1,072 | ₩1,072 | -9.78% | 12.6만 |
|---|
| 2026.08.05 | ₩1,122 | ₩1,268 | ₩1,111 | ₩1,122 | 0.00% | 3만 |
|---|
| 2026.08.04 | ₩1,191 | ₩1,191 | ₩1,068 | ₩1,138 | -4.48% | 1.2만 |
|---|
| 2026.08.03 | ₩1,228 | ₩1,282 | ₩1,174 | ₩1,227 | -0.11% | 6.4천 |
|---|
| 2026.07.31 | ₩1,268 | ₩1,308 | ₩1,242 | ₩1,242 | -2.11% | 2.7만 |
|---|
| 2026.07.30 | ₩1,215 | ₩1,320 | ₩1,215 | ₩1,320 | +8.68% | 9천 |
|---|
| 2026.07.29 | ₩1,174 | ₩1,334 | ₩1,163 | ₩1,215 | +3.53% | 1.9만 |
|---|
| 2026.07.28 | ₩1,202 | ₩1,535 | ₩948 | ₩1,208 | +0.56% | 44.3만 |
|---|
| 2026.07.27 | ₩1,266 | ₩1,266 | ₩1,095 | ₩1,202 | -5.06% | 18.5만 |
|---|
| 2026.07.24 | ₩1,202 | ₩1,362 | ₩1,202 | ₩1,322 | +10.00% | 325.7만 |
|---|
| 2026.07.23 | ₩1,202 | ₩1,228 | ₩1,096 | ₩1,175 | -2.22% | 1.2만 |
|---|
| 2026.07.22 | ₩1,282 | ₩1,282 | ₩1,282 | ₩1,282 | 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 | ₩1,322 | ₩1,335 | 0.00% | 9.1천 |
|---|
| 2026.07.16 | ₩1,347 | ₩1,362 | ₩1,259 | ₩1,362 | +1.09% | 2.6천 |
|---|
| 2026.07.15 | ₩1,282 | ₩1,362 | ₩1,282 | ₩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 | ₩1,282 | -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 | ₩1,282 | ₩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 | ₩1,302 | ₩1,255 | ₩1,302 | +3.72% | 600 |
|---|
| 2026.07.01 | ₩1,402 | ₩1,402 | ₩1,268 | ₩1,322 | -5.71% | 5.3천 |
|---|
| 2026.06.30 | ₩1,402 | ₩1,442 | ₩1,255 | ₩1,375 | -1.90% | 1.3만 |
|---|
| 2026.06.29 | ₩1,349 | ₩1,349 | ₩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 | ₩1,389 | ₩1,389 | ₩1,322 | ₩1,322 | -4.81% | 2.7천 |
|---|
| 2026.06.24 | ₩1,589 | ₩1,589 | ₩1,215 | ₩1,322 | -16.81% | 4.5만 |
|---|
| 2026.06.23 | ₩1,330 | ₩1,362 | ₩1,330 | ₩1,349 | +1.41% | 2천 |
|---|
| 2026.06.22 | ₩1,442 | ₩1,469 | ₩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 | ₩1,469 | ₩1,482 | -3.48% | 1.6천 |
|---|
| 2026.06.15 | ₩1,469 | ₩1,616 | ₩1,469 | ₩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 | ₩1,589 | ₩1,319 | ₩1,429 | +4.49% | 11.9만 |
|---|
| 2026.06.10 | ₩1,509 | ₩1,509 | ₩1,378 | ₩1,422 | -5.75% | 2.8천 |
|---|
| 2026.06.09 | ₩1,422 | ₩1,517 | ₩1,362 | ₩1,517 | +6.67% | 3.6천 |
|---|
| 2026.06.08 | ₩1,509 | ₩1,537 | ₩1,409 | ₩1,535 | +1.77% | 12.6만 |
|---|
| 2026.06.05 | ₩1,549 | ₩1,722 | ₩1,470 | ₩1,722 | +11.21% | 1.4만 |
|---|
| 2026.06.04 | ₩1,589 | ₩1,589 | ₩1,469 | ₩1,576 | -0.84% | 3.7천 |
|---|
| 2026.06.03 | ₩1,490 | ₩1,589 | ₩1,490 | ₩1,576 | +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 | ₩1,509 | ₩1,523 | -2.48% | 2.7천 |
|---|
| 2026.05.29 | ₩1,523 | ₩1,616 | ₩1,509 | ₩1,562 | +2.54% | 2.4만 |
|---|
| 2026.05.28 | ₩1,562 | ₩1,576 | ₩1,509 | ₩1,522 | -2.56% | 7.6천 |
|---|
| 2026.05.27 | ₩1,537 | ₩1,602 | ₩1,537 | ₩1,602 | +4.26% | 2.3천 |
|---|
| 2026.05.26 | ₩1,482 | ₩1,610 | ₩1,482 | ₩1,535 | +3.60% | 1.3만 |
|---|
| 2026.05.22 | ₩1,576 | ₩1,589 | ₩1,482 | ₩1,509 | -4.24% | 1.6만 |
|---|
| 2026.05.21 | ₩1,709 | ₩1,714 | ₩1,626 | ₩1,629 | -4.69% | 9.4천 |
|---|
| 2026.05.20 | ₩1,589 | ₩1,802 | ₩1,576 | ₩1,762 | +10.92% | 3.8만 |
|---|
| 2026.05.19 | ₩1,576 | ₩1,616 | ₩1,482 | ₩1,616 | +2.54% | 4.2만 |
|---|
| 2026.05.18 | ₩1,576 | ₩1,852 | ₩1,561 | ₩1,616 | +2.54% | 12.4만 |
|---|
| 2026.05.15 | ₩1,268 | ₩1,562 | ₩1,268 | ₩1,549 | +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 | ₩935 | ₩1,008 | +0.67% | 6.3천 |
|---|
| 2026.05.12 | ₩1,039 | ₩1,080 | ₩924 | ₩1,027 | -1.16% | 1.6천 |
|---|
| 2026.05.11 | ₩1,081 | ₩1,148 | ₩1,037 | ₩1,080 | -0.12% | 1.2만 |
|---|
| 2026.05.08 | ₩975 | ₩1,053 | ₩908 | ₩1,041 | +6.85% | 12만 |
|---|
| 2026.05.07 | ₩1,202 | ₩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 | ₩1,202 | ₩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 | ₩1,270 | ₩1,300 | -2.31% | 1.6만 |
|---|
| 2026.04.30 | ₩1,282 | ₩1,331 | ₩1,282 | ₩1,331 | +3.85% | 4.3천 |
|---|
| 2026.04.29 | ₩1,295 | ₩1,322 | ₩1,295 | ₩1,322 | +2.06% | 3.4천 |
|---|
| 2026.04.28 | ₩1,334 | ₩1,335 | ₩1,202 | ₩1,202 | -9.91% | 1.4만 |
|---|
| 2026.04.27 | ₩1,335 | ₩1,335 | ₩1,308 | ₩1,308 | -2.00% | 4.9천 |
|---|
| 2026.04.24 | ₩1,282 | ₩1,335 | ₩1,202 | ₩1,270 | -0.94% | 1.8만 |
|---|
| 2026.04.23 | ₩1,322 | ₩1,349 | ₩1,308 | ₩1,349 | +2.02% | 1.9천 |
|---|
| 2026.04.22 | ₩1,362 | ₩1,362 | ₩1,322 | ₩1,335 | -1.96% | 6.7천 |
|---|
| 2026.04.21 | ₩1,349 | ₩1,362 | ₩1,334 | ₩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 | ₩1,349 | -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 | ₩1,262 | ₩1,335 | 0.00% | 5.5천 |
|---|
| 2026.04.14 | ₩1,242 | ₩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 | ₩1,326 | ₩1,335 | 0.00% | 5.7천 |
|---|
| 2026.04.07 | ₩1,333 | ₩1,362 | ₩1,333 | ₩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 | ₩1,349 | ₩1,389 | ₩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 | ₩1,349 | ₩1,415 | ₩1,335 | ₩1,415 | +4.95% | 7천 |
|---|
| 2026.03.24 | ₩1,350 | ₩1,389 | ₩1,350 | ₩1,389 | +2.87% | 700 |
|---|
| 2026.03.23 | ₩1,455 | ₩1,455 | ₩1,322 | ₩1,375 | -5.50% | 2만 |
|---|
| 2026.03.20 | ₩1,383 | ₩1,469 | ₩1,335 | ₩1,469 | +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 | ₩1,349 | ₩1,402 | +0.19% | 1.2만 |
|---|
| 2026.03.17 | ₩1,347 | ₩1,429 | ₩1,335 | ₩1,389 | +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 | ₩1,349 | ₩1,415 | +4.74% | 4.3천 |
|---|
| 2026.03.12 | ₩1,334 | ₩1,429 | ₩1,334 | ₩1,429 | +7.11% | 8.6천 |
|---|
| 2026.03.11 | ₩1,287 | ₩1,402 | ₩1,287 | ₩1,402 | +8.92% | 8.1천 |
|---|
| 2026.03.10 | ₩1,349 | ₩1,415 | ₩1,349 | ₩1,415 | +4.95% | 3.3천 |
|---|
| 2026.03.09 | ₩1,304 | ₩1,415 | ₩1,304 | ₩1,415 | +8.50% | 6.8천 |
|---|
| 2026.03.06 | ₩1,349 | ₩1,402 | ₩1,349 | ₩1,402 | +3.96% | 2.3천 |
|---|
| 2026.03.05 | ₩1,362 | ₩1,407 | ₩1,350 | ₩1,389 | +1.96% | 4.6천 |
|---|
| 2026.03.04 | ₩1,389 | ₩1,415 | ₩1,295 | ₩1,415 | +1.92% | 1.4만 |
|---|
| 2026.03.03 | ₩1,349 | ₩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 | ₩1,389 | ₩1,442 | ₩1,375 | ₩1,442 | +3.85% | 3.4만 |
|---|
| 2026.02.24 | ₩1,421 | ₩1,421 | ₩1,375 | ₩1,389 | -2.26% | 1.2만 |
|---|
| 2026.02.23 | ₩1,389 | ₩1,429 | ₩1,389 | ₩1,429 | +2.88% | 1.7만 |
|---|
| 2026.02.20 | ₩1,333 | ₩1,402 | ₩1,333 | ₩1,402 | +5.21% | 1.6만 |
|---|
| 2026.02.19 | ₩1,349 | ₩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 | ₩1,158 | ₩1,264 | -5.30% | 15.4만 |
|---|
| 2026.02.11 | ₩1,415 | ₩1,429 | ₩1,369 | ₩1,389 | -1.89% | 22.6만 |
|---|
| 2026.02.10 | ₩1,442 | ₩1,495 | ₩1,375 | ₩1,429 | -0.93% | 29.9만 |
|---|
| 2026.02.09 | ₩1,469 | ₩1,469 | ₩1,288 | ₩1,442 | -1.82% | 32.4만 |
|---|
| 2026.02.06 | ₩1,562 | ₩1,589 | ₩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 | ₩1,102 | ₩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 | ₩1,202 | ₩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 | ₩1,102 | +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 | ₩1,429 | ₩1,429 | ₩1,163 | ₩1,268 | -11.21% | 2.6만 |
|---|
| 2026.01.21 | ₩1,469 | ₩1,509 | ₩1,402 | ₩1,414 | -3.73% | 1.2만 |
|---|
| 2026.01.20 | ₩1,186 | ₩1,502 | ₩1,148 | ₩1,402 | +18.24% | 1.3만 |
|---|
| 2026.01.16 | ₩1,202 | ₩1,310 | ₩1,202 | ₩1,272 | +5.89% | 5.1만 |
|---|
| 2026.01.15 | ₩1,282 | ₩1,295 | ₩1,190 | ₩1,242 | -3.12% | 2만 |
|---|
| 2026.01.14 | ₩1,602 | ₩1,616 | ₩1,187 | ₩1,248 | -22.08% | 14.7만 |
|---|
| 2026.01.13 | ₩1,843 | ₩1,856 | ₩1,605 | ₩1,629 | -11.59% | 19.8만 |
|---|
| 2026.01.12 | ₩1,682 | ₩1,709 | ₩1,576 | ₩1,656 | -1.59% | 1.9만 |
|---|
| 2026.01.09 | ₩1,736 | ₩1,823 | ₩1,736 | ₩1,762 | +1.54% | 3.1천 |
|---|
| 2026.01.08 | ₩1,896 | ₩1,896 | ₩1,684 | ₩1,749 | -7.75% | 2.1만 |
|---|
| 2026.01.07 | ₩1,856 | ₩1,869 | ₩1,848 | ₩1,856 | 0.00% | 8.4천 |
|---|
| 2026.01.06 | ₩1,843 | ₩1,869 | ₩1,789 | ₩1,856 | +0.72% | 1만 |
|---|
| 2026.01.05 | ₩1,896 | ₩1,909 | ₩1,776 | ₩1,816 | -4.23% | 2.4만 |
|---|
| 2026.01.02 | ₩1,843 | ₩1,896 | ₩1,776 | ₩1,856 | +0.72% | 5.8천 |
|---|
| 2025.12.31 | ₩1,949 | ₩2,136 | ₩1,722 | ₩1,782 | -8.56% | 9.7만 |
|---|
| 2025.12.30 | ₩1,911 | ₩1,911 | ₩1,843 | ₩1,883 | -1.47% | 1.4만 |
|---|
| 2025.12.29 | ₩2,016 | ₩2,063 | ₩1,909 | ₩1,923 | -4.64% | 2.3만 |
|---|
| 2025.12.26 | ₩2,003 | ₩2,110 | ₩2,003 | ₩2,043 | +2.00% | 1.3만 |
|---|
| 2025.12.24 | ₩2,009 | ₩2,110 | ₩2,009 | ₩2,056 | +2.33% | 5.9천 |
|---|
| 2025.12.23 | ₩2,056 | ₩2,076 | ₩1,989 | ₩2,023 | -1.62% | 3.2만 |
|---|
| 2025.12.22 | ₩2,070 | ₩2,070 | ₩2,005 | ₩2,043 | -1.29% | 4.7천 |
|---|
| 2025.12.19 | ₩2,083 | ₩2,176 | ₩1,843 | ₩1,883 | -9.62% | 5.7만 |
|---|
| 2025.12.18 | ₩2,083 | ₩2,158 | ₩2,070 | ₩2,083 | 0.00% | 1.5만 |
|---|
| 2025.12.17 | ₩2,216 | ₩2,216 | ₩2,043 | ₩2,110 | -4.82% | 4.4만 |
|---|
| 2025.12.16 | ₩2,163 | ₩2,163 | ₩2,110 | ₩2,163 | 0.00% | 8.1천 |
|---|
| 2025.12.15 | ₩2,163 | ₩2,188 | ₩2,116 | ₩2,136 | -1.23% | 1.5만 |
|---|
| 2025.12.12 | ₩2,210 | ₩2,243 | ₩2,176 | ₩2,216 | +0.30% | 1.1만 |
|---|
| 2025.12.11 | ₩2,176 | ₩2,230 | ₩2,110 | ₩2,230 | +2.45% | 3.3만 |
|---|
| 2025.12.10 | ₩2,110 | ₩2,297 | ₩2,003 | ₩2,079 | -1.46% | 3.2만 |
|---|
| 2025.12.09 | ₩2,470 | ₩2,470 | ₩2,003 | ₩2,070 | -16.22% | 10만 |
|---|
| 2025.12.08 | ₩2,403 | ₩2,831 | ₩2,403 | ₩2,470 | +2.78% | 32만 |
|---|
| 2025.12.05 | ₩2,283 | ₩2,403 | ₩2,283 | ₩2,363 | +3.51% | 1.2만 |
|---|
| 2025.12.04 | ₩2,337 | ₩2,510 | ₩2,337 | ₩2,470 | +5.71% | 1.2천 |
|---|
| 2025.12.03 | ₩2,310 | ₩2,337 | ₩2,297 | ₩2,337 | +1.16% | 4.4천 |
|---|
| 2025.12.02 | ₩2,430 | ₩2,430 | ₩2,323 | ₩2,323 | -4.40% | 3.5만 |
|---|
| 2025.12.01 | ₩2,443 | ₩2,644 | ₩2,417 | ₩2,417 | -1.09% | 1.4만 |
|---|
| 2025.11.28 | ₩2,463 | ₩2,497 | ₩2,457 | ₩2,457 | -0.27% | 4.3천 |
|---|
| 2025.11.26 | ₩2,483 | ₩2,585 | ₩2,483 | ₩2,538 | +2.20% | 1.6만 |
|---|
| 2025.11.25 | ₩2,497 | ₩2,550 | ₩2,483 | ₩2,537 | +1.60% | 1만 |
|---|
| 2025.11.24 | ₩2,477 | ₩2,550 | ₩2,477 | ₩2,550 | +2.96% | 8.9천 |
|---|
| 2025.11.21 | ₩2,457 | ₩2,510 | ₩2,403 | ₩2,510 | +2.17% | 2.3만 |
|---|
| 2025.11.20 | ₩2,470 | ₩2,641 | ₩2,377 | ₩2,403 | -2.70% | 3만 |
|---|
| 2025.11.19 | ₩2,403 | ₩2,657 | ₩2,377 | ₩2,417 | +0.56% | 6.4만 |
|---|
| 2025.11.18 | ₩2,657 | ₩3,058 | ₩2,510 | ₩2,630 | -1.01% | 83.8만 |
|---|
| 2025.11.17 | ₩2,644 | ₩2,657 | ₩2,582 | ₩2,644 | 0.00% | 2.1만 |
|---|
| 2025.11.14 | ₩2,577 | ₩2,670 | ₩2,564 | ₩2,617 | +1.55% | 8.6천 |
|---|
| 2025.11.13 | ₩2,457 | ₩2,617 | ₩2,457 | ₩2,564 | +4.35% | 2.8만 |
|---|
| 2025.11.12 | ₩2,630 | ₩2,630 | ₩2,497 | ₩2,577 | -2.03% | 1.2만 |
|---|
| 2025.11.11 | ₩2,564 | ₩2,657 | ₩2,430 | ₩2,604 | +1.56% | 4만 |
|---|
| 2025.11.10 | ₩2,470 | ₩2,694 | ₩2,470 | ₩2,630 | +6.49% | 2.8만 |
|---|
| 2025.11.07 | ₩2,550 | ₩2,657 | ₩2,443 | ₩2,510 | -1.57% | 6.2만 |
|---|
| 2025.11.06 | ₩3,378 | ₩4,139 | ₩2,243 | ₩2,724 | -19.37% | 146.9만 |
|---|
| 2025.11.05 | ₩2,737 | ₩2,824 | ₩2,710 | ₩2,817 | +2.93% | 6.4천 |
|---|
| 2025.11.04 | ₩2,750 | ₩2,791 | ₩2,564 | ₩2,657 | -3.40% | 2.3만 |
|---|
| 2025.11.03 | ₩2,884 | ₩2,897 | ₩2,791 | ₩2,824 | -2.08% | 1.4만 |
|---|
| 2025.10.31 | ₩2,844 | ₩3,051 | ₩2,804 | ₩2,937 | +3.29% | 1만 |
|---|
| 2025.10.30 | ₩2,857 | ₩3,104 | ₩2,844 | ₩2,871 | +0.47% | 2.1만 |
|---|
| 2025.10.29 | ₩3,138 | ₩3,138 | ₩2,911 | ₩2,911 | -7.23% | 5만 |
|---|
| 2025.10.28 | ₩3,231 | ₩3,271 | ₩3,138 | ₩3,191 | -1.24% | 3.6만 |
|---|
| 2025.10.27 | ₩3,191 | ₩3,338 | ₩3,191 | ₩3,231 | +1.26% | 3.5만 |
|---|
| 2025.10.24 | ₩3,111 | ₩3,325 | ₩3,100 | ₩3,191 | +2.58% | 3.4만 |
|---|
| 2025.10.23 | ₩3,338 | ₩3,538 | ₩3,098 | ₩3,244 | -2.80% | 7.6만 |
|---|
| 2025.10.22 | ₩3,832 | ₩4,913 | ₩2,911 | ₩3,578 | -6.62% | 168.5만 |
|---|
| 2025.10.21 | ₩3,512 | ₩3,672 | ₩3,326 | ₩3,431 | -2.28% | 5.1만 |
|---|
| 2025.10.20 | ₩3,124 | ₩3,672 | ₩3,124 | ₩3,592 | +14.96% | 11.9만 |
|---|
| 2025.10.17 | ₩3,031 | ₩3,138 | ₩2,951 | ₩3,058 | +0.88% | 3.5만 |
|---|
| 2025.10.16 | ₩2,897 | ₩3,123 | ₩2,871 | ₩3,004 | +3.69% | 3.2만 |
|---|
| 2025.10.15 | ₩2,657 | ₩3,244 | ₩2,604 | ₩3,004 | +13.07% | 13.9만 |
|---|
| 2025.10.14 | ₩2,977 | ₩3,151 | ₩2,791 | ₩3,004 | +0.90% | 153.6만 |
|---|
| 2025.10.13 | ₩2,657 | ₩2,673 | ₩2,523 | ₩2,577 | -3.02% | 1.5만 |
|---|
| 2025.10.10 | ₩3,004 | ₩3,004 | ₩2,530 | ₩2,750 | -8.44% | 4.1만 |
|---|