시장 데이터를 불러오는 중
전체 종목
센추리 테라퓨틱스 과거 주가
Century Therapeutics, Inc. - Common Stock · IPSC · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Century Therapeutics, Inc. - Common Stock · IPSC · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,956 | ₩2,077 | ₩1,903 | ₩1,970 | +0.68% | 81.7만 |
| 2026.10.08 | ₩1,688 | ₩1,956 | ₩1,633 | ₩1,956 | +15.87% | 152.1만 |
| 2026.10.07 | ₩1,729 | ₩1,769 | ₩1,702 | ₩1,715 | -0.78% | 69.7만 |
| 2026.10.06 | ₩1,983 | ₩2,010 | ₩1,729 | ₩1,769 | -10.81% | 271.4만 |
| 2026.10.05 | ₩2,117 | ₩2,131 | ₩1,950 | ₩1,983 | -6.33% | 77.1만 |
| 2026.10.02 | ₩2,198 | ₩2,238 | ₩1,963 | ₩2,050 | -6.71% | 80.3만 |
| 2026.10.01 | ₩2,211 | ₩2,271 | ₩2,137 | ₩2,157 | -2.42% | 61.9만 |
| 2026.09.30 | ₩2,238 | ₩2,305 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,224 |
| ₩2,291 |
| +2.40% |
| 62.4만 |
| 2026.09.29 | ₩2,224 | ₩2,238 | ₩2,184 | ₩2,211 | -0.60% | 35.4만 |
|---|
| 2026.09.28 | ₩2,224 | ₩2,298 | ₩2,171 | ₩2,238 | +0.60% | 40.9만 |
|---|
| 2026.09.25 | ₩2,278 | ₩2,385 | ₩2,184 | ₩2,238 | -1.76% | 45.7만 |
|---|
| 2026.09.24 | ₩2,372 | ₩2,372 | ₩2,251 | ₩2,265 | -4.52% | 54.5만 |
|---|
| 2026.09.23 | ₩2,533 | ₩2,597 | ₩2,358 | ₩2,358 | -6.88% | 50.8만 |
|---|
| 2026.09.22 | ₩2,519 | ₩2,600 | ₩2,479 | ₩2,533 | +0.53% | 41.4만 |
|---|
| 2026.09.21 | ₩2,506 | ₩2,553 | ₩2,451 | ₩2,479 | -1.07% | 42.1만 |
|---|
| 2026.09.18 | ₩2,519 | ₩2,519 | ₩2,432 | ₩2,492 | -1.06% | 136.9만 |
|---|
| 2026.09.17 | ₩2,533 | ₩2,600 | ₩2,452 | ₩2,519 | -0.53% | 43만 |
|---|
| 2026.09.16 | ₩2,680 | ₩2,760 | ₩2,492 | ₩2,492 | -7.00% | 83.9만 |
|---|
| 2026.09.15 | ₩2,680 | ₩2,680 | ₩2,586 | ₩2,653 | -1.00% | 36만 |
|---|
| 2026.09.14 | ₩2,626 | ₩2,707 | ₩2,533 | ₩2,680 | +2.04% | 50.8만 |
|---|
| 2026.09.11 | ₩2,653 | ₩2,680 | ₩2,533 | ₩2,600 | -2.02% | 46.6만 |
|---|
| 2026.09.10 | ₩2,720 | ₩2,720 | ₩2,559 | ₩2,600 | -4.43% | 51만 |
|---|
| 2026.09.09 | ₩2,774 | ₩2,814 | ₩2,720 | ₩2,720 | -1.93% | 29.3만 |
|---|
| 2026.09.08 | ₩2,814 | ₩2,854 | ₩2,720 | ₩2,774 | -1.43% | 22.8만 |
|---|
| 2026.09.04 | ₩2,760 | ₩2,881 | ₩2,760 | ₩2,827 | +2.43% | 30만 |
|---|
| 2026.09.03 | ₩2,854 | ₩2,854 | ₩2,747 | ₩2,801 | -1.88% | 35만 |
|---|
| 2026.09.02 | ₩2,720 | ₩2,861 | ₩2,720 | ₩2,827 | +3.94% | 46.6만 |
|---|
| 2026.09.01 | ₩2,680 | ₩2,734 | ₩2,653 | ₩2,720 | +1.50% | 32.1만 |
|---|
| 2026.08.31 | ₩2,680 | ₩2,760 | ₩2,640 | ₩2,747 | +2.50% | 37.4만 |
|---|
| 2026.08.28 | ₩2,988 | ₩3,015 | ₩2,667 | ₩2,714 | -9.19% | 62.9만 |
|---|
| 2026.08.27 | ₩2,881 | ₩3,015 | ₩2,881 | ₩2,988 | +3.72% | 52.6만 |
|---|
| 2026.08.26 | ₩2,908 | ₩2,908 | ₩2,814 | ₩2,868 | -1.38% | 31.4만 |
|---|
| 2026.08.25 | ₩2,854 | ₩2,955 | ₩2,841 | ₩2,908 | +1.88% | 54.3만 |
|---|
| 2026.08.24 | ₩2,787 | ₩2,874 | ₩2,720 | ₩2,841 | +1.92% | 36.1만 |
|---|
| 2026.08.21 | ₩2,747 | ₩2,794 | ₩2,707 | ₩2,774 | +0.98% | 33.1만 |
|---|
| 2026.08.20 | ₩2,774 | ₩2,801 | ₩2,706 | ₩2,707 | -2.42% | 31.4만 |
|---|
| 2026.08.19 | ₩2,667 | ₩2,834 | ₩2,667 | ₩2,827 | +6.03% | 44.9만 |
|---|
| 2026.08.18 | ₩2,600 | ₩2,653 | ₩2,546 | ₩2,626 | +1.03% | 38.9만 |
|---|
| 2026.08.17 | ₩2,573 | ₩2,613 | ₩2,533 | ₩2,613 | +1.56% | 41.5만 |
|---|
| 2026.08.14 | ₩2,613 | ₩2,626 | ₩2,533 | ₩2,573 | -1.54% | 49만 |
|---|
| 2026.08.13 | ₩2,653 | ₩2,714 | ₩2,559 | ₩2,586 | -2.53% | 54.7만 |
|---|
| 2026.08.12 | ₩2,787 | ₩2,798 | ₩2,626 | ₩2,626 | -5.77% | 53만 |
|---|
| 2026.08.11 | ₩2,680 | ₩2,774 | ₩2,580 | ₩2,760 | +3.00% | 52.3만 |
|---|
| 2026.08.10 | ₩2,667 | ₩2,707 | ₩2,626 | ₩2,653 | -0.50% | 34만 |
|---|
| 2026.08.07 | ₩2,573 | ₩2,700 | ₩2,539 | ₩2,680 | +4.17% | 52.3만 |
|---|
| 2026.08.06 | ₩2,667 | ₩2,680 | ₩2,526 | ₩2,546 | -4.52% | 59.4만 |
|---|
| 2026.08.05 | ₩2,707 | ₩2,740 | ₩2,600 | ₩2,626 | -2.97% | 83.4만 |
|---|
| 2026.08.04 | ₩2,707 | ₩2,774 | ₩2,693 | ₩2,693 | -0.50% | 84.9만 |
|---|
| 2026.08.03 | ₩2,747 | ₩2,747 | ₩2,613 | ₩2,653 | -3.41% | 57.2만 |
|---|
| 2026.07.31 | ₩2,921 | ₩2,921 | ₩2,707 | ₩2,707 | -7.34% | 44.8만 |
|---|
| 2026.07.30 | ₩2,734 | ₩2,961 | ₩2,700 | ₩2,935 | +7.35% | 57.1만 |
|---|
| 2026.07.29 | ₩2,734 | ₩2,794 | ₩2,626 | ₩2,707 | -0.98% | 105.8만 |
|---|
| 2026.07.28 | ₩2,801 | ₩2,810 | ₩2,640 | ₩2,747 | -1.91% | 85.8만 |
|---|
| 2026.07.27 | ₩2,868 | ₩2,968 | ₩2,787 | ₩2,801 | -2.34% | 49.7만 |
|---|
| 2026.07.24 | ₩2,921 | ₩2,921 | ₩2,787 | ₩2,827 | -3.21% | 67.8만 |
|---|
| 2026.07.23 | ₩2,814 | ₩2,921 | ₩2,814 | ₩2,908 | +3.33% | 52만 |
|---|
| 2026.07.22 | ₩2,948 | ₩3,028 | ₩2,868 | ₩2,881 | -2.27% | 50.8만 |
|---|
| 2026.07.21 | ₩2,988 | ₩3,002 | ₩2,921 | ₩3,002 | +0.45% | 71.1만 |
|---|
| 2026.07.20 | ₩3,042 | ₩3,082 | ₩2,868 | ₩2,935 | -3.52% | 86.1만 |
|---|
| 2026.07.17 | ₩2,988 | ₩3,162 | ₩2,935 | ₩3,015 | +0.90% | 110.4만 |
|---|
| 2026.07.16 | ₩2,921 | ₩3,042 | ₩2,846 | ₩3,028 | +3.67% | 107.4만 |
|---|
| 2026.07.15 | ₩2,894 | ₩2,961 | ₩2,794 | ₩2,908 | +0.46% | 60.3만 |
|---|
| 2026.07.14 | ₩2,961 | ₩3,015 | ₩2,814 | ₩2,854 | -3.62% | 165.2만 |
|---|
| 2026.07.13 | ₩3,002 | ₩3,002 | ₩2,787 | ₩2,948 | -1.79% | 171.2만 |
|---|
| 2026.07.10 | ₩3,095 | ₩3,095 | ₩2,928 | ₩3,015 | -2.60% | 120.8만 |
|---|
| 2026.07.09 | ₩3,223 | ₩3,291 | ₩3,042 | ₩3,095 | -3.95% | 129.3만 |
|---|
| 2026.07.08 | ₩3,209 | ₩3,276 | ₩3,055 | ₩3,256 | +1.46% | 127.3만 |
|---|
| 2026.07.07 | ₩3,216 | ₩3,236 | ₩3,049 | ₩3,095 | -3.75% | 151만 |
|---|
| 2026.07.06 | ₩3,243 | ₩3,304 | ₩3,095 | ₩3,216 | -0.83% | 102.7만 |
|---|
| 2026.07.02 | ₩3,189 | ₩3,337 | ₩3,156 | ₩3,256 | +2.10% | 84만 |
|---|
| 2026.07.01 | ₩3,243 | ₩3,350 | ₩3,062 | ₩3,203 | -1.24% | 202.4만 |
|---|
| 2026.06.30 | ₩3,189 | ₩3,417 | ₩3,136 | ₩3,283 | +2.94% | 468만 |
|---|
| 2026.06.29 | ₩3,149 | ₩3,343 | ₩2,915 | ₩3,229 | +2.55% | 186.8만 |
|---|
| 2026.06.26 | ₩3,055 | ₩3,350 | ₩3,042 | ₩3,109 | +1.75% | 1699.7만 |
|---|
| 2026.06.25 | ₩3,069 | ₩3,350 | ₩3,049 | ₩3,082 | +0.44% | 101.5만 |
|---|
| 2026.06.24 | ₩3,283 | ₩3,337 | ₩3,049 | ₩3,069 | -6.53% | 110.5만 |
|---|
| 2026.06.23 | ₩3,002 | ₩3,229 | ₩2,975 | ₩3,229 | +7.59% | 126만 |
|---|
| 2026.06.22 | ₩3,069 | ₩3,229 | ₩3,042 | ₩3,082 | +0.44% | 96.5만 |
|---|
| 2026.06.18 | ₩3,109 | ₩3,109 | ₩2,988 | ₩3,069 | -1.29% | 58만 |
|---|
| 2026.06.17 | ₩2,961 | ₩3,203 | ₩2,961 | ₩3,015 | +1.81% | 96만 |
|---|
| 2026.06.16 | ₩3,095 | ₩3,122 | ₩2,921 | ₩2,921 | -5.63% | 78.6만 |
|---|
| 2026.06.15 | ₩3,149 | ₩3,203 | ₩3,028 | ₩3,082 | -2.13% | 108.2만 |
|---|
| 2026.06.12 | ₩2,975 | ₩3,049 | ₩2,921 | ₩3,015 | +1.35% | 70.2만 |
|---|
| 2026.06.11 | ₩2,841 | ₩3,095 | ₩2,801 | ₩3,002 | +5.66% | 69.3만 |
|---|
| 2026.06.10 | ₩2,961 | ₩3,082 | ₩2,841 | ₩2,841 | -4.07% | 72.2만 |
|---|
| 2026.06.09 | ₩2,841 | ₩2,982 | ₩2,794 | ₩2,961 | +4.25% | 83.7만 |
|---|
| 2026.06.08 | ₩2,693 | ₩2,923 | ₩2,693 | ₩2,841 | +5.47% | 57.9만 |
|---|
| 2026.06.05 | ₩2,908 | ₩2,919 | ₩2,653 | ₩2,854 | -1.84% | 190.2만 |
|---|
| 2026.06.04 | ₩2,827 | ₩2,988 | ₩2,787 | ₩2,948 | +4.27% | 51.3만 |
|---|
| 2026.06.03 | ₩2,908 | ₩2,975 | ₩2,740 | ₩2,774 | -4.61% | 175.5만 |
|---|
| 2026.06.02 | ₩3,176 | ₩3,176 | ₩2,868 | ₩2,908 | -8.44% | 114.7만 |
|---|
| 2026.06.01 | ₩3,216 | ₩3,384 | ₩3,156 | ₩3,162 | -1.67% | 91만 |
|---|
| 2026.05.29 | ₩3,203 | ₩3,283 | ₩3,109 | ₩3,283 | +2.51% | 119.5만 |
|---|
| 2026.05.28 | ₩3,109 | ₩3,357 | ₩3,042 | ₩3,196 | +2.80% | 115.4만 |
|---|
| 2026.05.27 | ₩3,109 | ₩3,276 | ₩3,028 | ₩3,089 | -0.65% | 146.9만 |
|---|
| 2026.05.26 | ₩3,069 | ₩3,069 | ₩2,908 | ₩2,908 | -5.24% | 72.8만 |
|---|
| 2026.05.22 | ₩3,082 | ₩3,136 | ₩3,015 | ₩3,028 | -1.74% | 53.2만 |
|---|
| 2026.05.21 | ₩2,975 | ₩3,095 | ₩2,921 | ₩3,042 | +2.25% | 49.9만 |
|---|
| 2026.05.20 | ₩2,881 | ₩3,028 | ₩2,841 | ₩3,015 | +4.65% | 49.6만 |
|---|
| 2026.05.19 | ₩3,042 | ₩3,042 | ₩2,814 | ₩2,841 | -6.61% | 93.1만 |
|---|
| 2026.05.18 | ₩3,109 | ₩3,141 | ₩2,968 | ₩3,055 | -1.72% | 141.8만 |
|---|
| 2026.05.15 | ₩3,095 | ₩3,149 | ₩3,002 | ₩3,136 | +1.30% | 75.1만 |
|---|
| 2026.05.14 | ₩3,042 | ₩3,216 | ₩2,975 | ₩3,189 | +4.85% | 75.7만 |
|---|
| 2026.05.13 | ₩3,082 | ₩3,122 | ₩2,982 | ₩3,055 | -0.87% | 68.1만 |
|---|
| 2026.05.12 | ₩3,069 | ₩3,095 | ₩2,921 | ₩3,069 | 0.00% | 61만 |
|---|
| 2026.05.11 | ₩3,042 | ₩3,196 | ₩3,042 | ₩3,069 | +0.88% | 80.8만 |
|---|
| 2026.05.08 | ₩3,082 | ₩3,122 | ₩2,963 | ₩3,069 | -0.43% | 47.3만 |
|---|
| 2026.05.07 | ₩3,176 | ₩3,176 | ₩2,961 | ₩3,095 | -2.53% | 76만 |
|---|
| 2026.05.06 | ₩3,055 | ₩3,162 | ₩3,018 | ₩3,136 | +2.63% | 74.6만 |
|---|
| 2026.05.05 | ₩3,109 | ₩3,149 | ₩2,988 | ₩3,069 | -1.29% | 45만 |
|---|
| 2026.05.04 | ₩3,109 | ₩3,162 | ₩3,028 | ₩3,069 | -1.29% | 78만 |
|---|
| 2026.05.01 | ₩3,082 | ₩3,149 | ₩3,028 | ₩3,095 | +0.43% | 44.4만 |
|---|
| 2026.04.30 | ₩3,002 | ₩3,089 | ₩2,935 | ₩3,069 | +2.23% | 52.3만 |
|---|
| 2026.04.29 | ₩2,948 | ₩2,982 | ₩2,881 | ₩2,948 | 0.00% | 46.3만 |
|---|
| 2026.04.28 | ₩2,988 | ₩3,042 | ₩2,894 | ₩2,948 | -1.35% | 54.4만 |
|---|
| 2026.04.27 | ₩2,988 | ₩3,109 | ₩2,975 | ₩3,015 | +0.90% | 56.9만 |
|---|
| 2026.04.24 | ₩3,028 | ₩3,082 | ₩2,941 | ₩2,975 | -1.77% | 77만 |
|---|
| 2026.04.23 | ₩3,283 | ₩3,283 | ₩2,961 | ₩3,028 | -7.76% | 77.7만 |
|---|
| 2026.04.22 | ₩3,095 | ₩3,276 | ₩3,095 | ₩3,276 | +5.84% | 101.6만 |
|---|
| 2026.04.21 | ₩3,283 | ₩3,283 | ₩3,069 | ₩3,082 | -6.12% | 77.9만 |
|---|
| 2026.04.20 | ₩3,444 | ₩3,471 | ₩3,122 | ₩3,136 | -8.95% | 113.6만 |
|---|
| 2026.04.17 | ₩3,323 | ₩3,524 | ₩3,283 | ₩3,484 | +4.84% | 190.6만 |
|---|
| 2026.04.16 | ₩3,511 | ₩3,511 | ₩3,250 | ₩3,270 | -6.87% | 122만 |
|---|
| 2026.04.15 | ₩3,176 | ₩3,538 | ₩3,176 | ₩3,471 | +9.28% | 159.1만 |
|---|
| 2026.04.14 | ₩3,042 | ₩3,256 | ₩3,042 | ₩3,176 | +4.41% | 185.7만 |
|---|
| 2026.04.13 | ₩2,975 | ₩3,069 | ₩2,908 | ₩3,042 | +2.25% | 63.9만 |
|---|
| 2026.04.10 | ₩3,028 | ₩3,075 | ₩2,948 | ₩3,015 | -0.44% | 91.1만 |
|---|
| 2026.04.09 | ₩3,095 | ₩3,098 | ₩3,002 | ₩3,028 | -2.16% | 160.9만 |
|---|
| 2026.04.08 | ₩3,189 | ₩3,203 | ₩2,982 | ₩3,069 | -3.78% | 128.3만 |
|---|
| 2026.04.07 | ₩2,948 | ₩3,089 | ₩2,760 | ₩3,028 | +2.73% | 157.5만 |
|---|
| 2026.04.06 | ₩2,854 | ₩3,082 | ₩2,854 | ₩2,935 | +2.82% | 152.2만 |
|---|
| 2026.04.02 | ₩2,894 | ₩2,995 | ₩2,747 | ₩2,854 | -1.39% | 67.9만 |
|---|
| 2026.04.01 | ₩3,069 | ₩3,243 | ₩2,935 | ₩2,935 | -4.37% | 214.2만 |
|---|
| 2026.03.31 | ₩2,720 | ₩3,055 | ₩2,720 | ₩3,028 | +11.33% | 92.5만 |
|---|
| 2026.03.30 | ₩2,667 | ₩2,720 | ₩2,593 | ₩2,720 | +2.01% | 140.8만 |
|---|
| 2026.03.27 | ₩2,707 | ₩2,746 | ₩2,592 | ₩2,707 | 0.00% | 155만 |
|---|
| 2026.03.26 | ₩2,680 | ₩2,894 | ₩2,680 | ₩2,760 | +3.00% | 111.8만 |
|---|
| 2026.03.25 | ₩3,055 | ₩3,109 | ₩2,734 | ₩2,774 | -9.21% | 112.9만 |
|---|
| 2026.03.24 | ₩3,176 | ₩3,176 | ₩2,888 | ₩3,002 | -5.49% | 176.1만 |
|---|
| 2026.03.23 | ₩3,350 | ₩3,377 | ₩2,921 | ₩3,176 | -5.20% | 364.5만 |
|---|
| 2026.03.20 | ₩3,350 | ₩3,558 | ₩3,229 | ₩3,243 | -3.20% | 498.9만 |
|---|
| 2026.03.19 | ₩3,042 | ₩3,410 | ₩3,015 | ₩3,337 | +9.69% | 163만 |
|---|
| 2026.03.18 | ₩3,042 | ₩3,162 | ₩2,988 | ₩3,082 | +1.32% | 189만 |
|---|
| 2026.03.17 | ₩3,270 | ₩3,430 | ₩3,015 | ₩3,069 | -6.15% | 133.7만 |
|---|
| 2026.03.16 | ₩3,136 | ₩3,303 | ₩3,109 | ₩3,256 | +3.85% | 81.7만 |
|---|
| 2026.03.13 | ₩3,323 | ₩3,457 | ₩3,069 | ₩3,136 | -5.65% | 124.8만 |
|---|
| 2026.03.12 | ₩3,886 | ₩3,980 | ₩3,283 | ₩3,350 | -13.79% | 173.9만 |
|---|
| 2026.03.11 | ₩3,739 | ₩3,846 | ₩3,551 | ₩3,658 | -2.15% | 104.5만 |
|---|
| 2026.03.10 | ₩3,966 | ₩4,074 | ₩3,578 | ₩3,712 | -6.42% | 180.6만 |
|---|
| 2026.03.09 | ₩3,430 | ₩3,953 | ₩3,337 | ₩3,940 | +14.84% | 233.1만 |
|---|
| 2026.03.06 | ₩3,363 | ₩3,491 | ₩3,276 | ₩3,430 | +1.99% | 92.8만 |
|---|
| 2026.03.05 | ₩3,296 | ₩3,544 | ₩3,216 | ₩3,430 | +4.07% | 196.9만 |
|---|
| 2026.03.04 | ₩3,122 | ₩3,310 | ₩3,015 | ₩3,256 | +4.29% | 138만 |
|---|
| 2026.03.03 | ₩2,921 | ₩3,156 | ₩2,821 | ₩3,055 | +4.59% | 92.8만 |
|---|
| 2026.03.02 | ₩3,028 | ₩3,216 | ₩3,002 | ₩3,028 | 0.00% | 53.7만 |
|---|
| 2026.02.27 | ₩2,921 | ₩3,142 | ₩2,908 | ₩3,109 | +6.42% | 74.2만 |
|---|
| 2026.02.26 | ₩2,961 | ₩3,082 | ₩2,894 | ₩3,002 | +1.36% | 154.4만 |
|---|
| 2026.02.25 | ₩2,908 | ₩3,149 | ₩2,894 | ₩2,921 | +0.46% | 77.7만 |
|---|
| 2026.02.24 | ₩2,760 | ₩2,888 | ₩2,734 | ₩2,854 | +3.40% | 68.2만 |
|---|
| 2026.02.23 | ₩2,747 | ₩2,901 | ₩2,640 | ₩2,720 | -0.98% | 60.2만 |
|---|
| 2026.02.20 | ₩2,841 | ₩2,908 | ₩2,734 | ₩2,760 | -2.83% | 49.4만 |
|---|
| 2026.02.19 | ₩2,760 | ₩2,915 | ₩2,720 | ₩2,868 | +3.88% | 101.1만 |
|---|
| 2026.02.18 | ₩2,586 | ₩2,848 | ₩2,559 | ₩2,814 | +8.81% | 79.1만 |
|---|
| 2026.02.17 | ₩2,345 | ₩2,613 | ₩2,332 | ₩2,586 | +10.29% | 74만 |
|---|
| 2026.02.13 | ₩2,358 | ₩2,506 | ₩2,345 | ₩2,345 | -0.57% | 61.1만 |
|---|
| 2026.02.12 | ₩2,439 | ₩2,446 | ₩2,291 | ₩2,345 | -3.85% | 102.2만 |
|---|
| 2026.02.11 | ₩2,600 | ₩2,680 | ₩2,399 | ₩2,399 | -7.73% | 74.3만 |
|---|
| 2026.02.10 | ₩2,626 | ₩2,740 | ₩2,573 | ₩2,586 | -1.53% | 71만 |
|---|
| 2026.02.09 | ₩2,291 | ₩2,734 | ₩2,278 | ₩2,613 | +14.04% | 156.7만 |
|---|
| 2026.02.06 | ₩2,238 | ₩2,385 | ₩2,211 | ₩2,278 | +1.80% | 157만 |
|---|
| 2026.02.05 | ₩2,345 | ₩2,405 | ₩2,211 | ₩2,238 | -4.57% | 94.8만 |
|---|
| 2026.02.04 | ₩2,466 | ₩2,519 | ₩2,332 | ₩2,399 | -2.72% | 63.9만 |
|---|
| 2026.02.03 | ₩2,452 | ₩2,486 | ₩2,265 | ₩2,466 | +0.55% | 173.8만 |
|---|
| 2026.02.02 | ₩2,533 | ₩2,626 | ₩2,425 | ₩2,466 | -2.65% | 126.2만 |
|---|
| 2026.01.30 | ₩2,667 | ₩2,693 | ₩2,455 | ₩2,546 | -4.52% | 147.8만 |
|---|
| 2026.01.29 | ₩3,176 | ₩3,176 | ₩2,667 | ₩2,693 | -15.19% | 150.6만 |
|---|
| 2026.01.28 | ₩3,591 | ₩3,618 | ₩3,028 | ₩3,162 | -11.94% | 93.8만 |
|---|
| 2026.01.27 | ₩3,417 | ₩3,631 | ₩3,216 | ₩3,551 | +3.92% | 246.5만 |
|---|
| 2026.01.26 | ₩3,244 | ₩3,484 | ₩2,890 | ₩3,457 | +6.57% | 209.9만 |
|---|
| 2026.01.23 | ₩3,122 | ₩3,457 | ₩2,787 | ₩3,243 | +3.86% | 221.3만 |
|---|
| 2026.01.22 | ₩2,921 | ₩3,149 | ₩2,868 | ₩3,095 | +5.96% | 174만 |
|---|
| 2026.01.21 | ₩2,586 | ₩2,774 | ₩2,425 | ₩2,734 | +5.70% | 161.3만 |
|---|
| 2026.01.20 | ₩2,854 | ₩3,187 | ₩2,559 | ₩2,573 | -9.86% | 350.1만 |
|---|
| 2026.01.16 | ₩3,082 | ₩3,082 | ₩2,774 | ₩2,908 | -5.65% | 87.1만 |
|---|
| 2026.01.15 | ₩2,693 | ₩3,109 | ₩2,653 | ₩3,082 | +14.43% | 261.4만 |
|---|
| 2026.01.14 | ₩2,868 | ₩2,948 | ₩2,600 | ₩2,707 | -5.61% | 237.8만 |
|---|
| 2026.01.13 | ₩2,734 | ₩2,948 | ₩2,519 | ₩2,881 | +5.39% | 213.6만 |
|---|
| 2026.01.12 | ₩2,600 | ₩2,854 | ₩2,399 | ₩2,734 | +5.15% | 249.9만 |
|---|
| 2026.01.09 | ₩2,412 | ₩2,613 | ₩2,332 | ₩2,600 | +7.78% | 236만 |
|---|
| 2026.01.08 | ₩2,137 | ₩2,519 | ₩2,077 | ₩2,372 | +10.97% | 1956.2만 |
|---|
| 2026.01.07 | ₩1,233 | ₩1,796 | ₩1,233 | ₩1,742 | +41.30% | 587.5만 |
|---|
| 2026.01.06 | ₩1,313 | ₩1,313 | ₩1,203 | ₩1,206 | -8.16% | 49.7만 |
|---|
| 2026.01.05 | ₩1,327 | ₩1,367 | ₩1,292 | ₩1,332 | +0.40% | 114.7만 |
|---|
| 2026.01.02 | ₩1,300 | ₩1,407 | ₩1,214 | ₩1,333 | +2.58% | 194.4만 |
|---|
| 2025.12.31 | ₩1,302 | ₩1,367 | ₩1,272 | ₩1,333 | +2.37% | 47.2만 |
|---|
| 2025.12.30 | ₩1,367 | ₩1,374 | ₩1,282 | ₩1,339 | -2.06% | 58.5만 |
|---|
| 2025.12.29 | ₩1,427 | ₩1,461 | ₩1,245 | ₩1,340 | -6.10% | 120.9만 |
|---|
| 2025.12.26 | ₩1,380 | ₩1,461 | ₩1,246 | ₩1,454 | +5.34% | 143.5만 |
|---|
| 2025.12.24 | ₩1,276 | ₩1,461 | ₩1,276 | ₩1,394 | +9.24% | 186.3만 |
|---|
| 2025.12.23 | ₩1,112 | ₩1,340 | ₩1,072 | ₩1,312 | +17.95% | 171.2만 |
|---|
| 2025.12.22 | ₩1,246 | ₩1,273 | ₩1,099 | ₩1,151 | -7.63% | 175만 |
|---|
| 2025.12.19 | ₩1,005 | ₩1,273 | ₩978 | ₩1,206 | +20.00% | 574.9만 |
|---|
| 2025.12.18 | ₩910 | ₩1,065 | ₩891 | ₩1,022 | +12.37% | 284.3만 |
|---|
| 2025.12.17 | ₩870 | ₩925 | ₩844 | ₩894 | +2.77% | 255만 |
|---|
| 2025.12.16 | ₩766 | ₩842 | ₩756 | ₩835 | +8.92% | 118.9만 |
|---|
| 2025.12.15 | ₩748 | ₩785 | ₩721 | ₩766 | +2.51% | 67.6만 |
|---|
| 2025.12.12 | ₩793 | ₩803 | ₩744 | ₩748 | -5.74% | 50.2만 |
|---|
| 2025.12.11 | ₩791 | ₩831 | ₩777 | ₩793 | +0.34% | 104.2만 |
|---|
| 2025.12.10 | ₩791 | ₩804 | ₩764 | ₩793 | +0.34% | 69.8만 |
|---|
| 2025.12.09 | ₩737 | ₩799 | ₩737 | ₩793 | +7.64% | 67만 |
|---|
| 2025.12.08 | ₩709 | ₩804 | ₩706 | ₩764 | +7.75% | 167.5만 |
|---|
| 2025.12.05 | ₩702 | ₩713 | ₩685 | ₩705 | +0.38% | 46.3만 |
|---|
| 2025.12.04 | ₩683 | ₩725 | ₩683 | ₩705 | +3.14% | 97.3만 |
|---|
| 2025.12.03 | ₩720 | ₩720 | ₩671 | ₩686 | -4.66% | 90.6만 |
|---|
| 2025.12.02 | ₩729 | ₩729 | ₩686 | ₩712 | -2.39% | 57.7만 |
|---|
| 2025.12.01 | ₩728 | ₩730 | ₩710 | ₩726 | -0.18% | 102만 |
|---|
| 2025.11.28 | ₩733 | ₩738 | ₩713 | ₩730 | -0.37% | 30.6만 |
|---|
| 2025.11.26 | ₩710 | ₩746 | ₩699 | ₩724 | +1.89% | 86.2만 |
|---|
| 2025.11.25 | ₩686 | ₩724 | ₩674 | ₩713 | +3.91% | 110.7만 |
|---|
| 2025.11.24 | ₩670 | ₩710 | ₩643 | ₩697 | +4.00% | 136.3만 |
|---|
| 2025.11.21 | ₩657 | ₩669 | ₩622 | ₩657 | 0.00% | 56만 |
|---|
| 2025.11.20 | ₩697 | ₩697 | ₩624 | ₩658 | -5.58% | 63.5만 |
|---|
| 2025.11.19 | ₩666 | ₩693 | ₩632 | ₩693 | +4.02% | 88.6만 |
|---|
| 2025.11.18 | ₩643 | ₩667 | ₩608 | ₩657 | +2.08% | 74.8만 |
|---|
| 2025.11.17 | ₩631 | ₩645 | ₩583 | ₩643 | +1.91% | 271.3만 |
|---|
| 2025.11.14 | ₩643 | ₩650 | ₩604 | ₩632 | -1.67% | 99만 |
|---|
| 2025.11.13 | ₩710 | ₩724 | ₩615 | ₩623 | -12.26% | 282.6만 |
|---|
| 2025.11.12 | ₩744 | ₩771 | ₩730 | ₩754 | +1.44% | 42만 |
|---|
| 2025.11.11 | ₩705 | ₩756 | ₩705 | ₩754 | +7.03% | 57.7만 |
|---|
| 2025.11.10 | ₩710 | ₩777 | ₩705 | ₩736 | +3.58% | 53.7만 |
|---|
| 2025.11.07 | ₩714 | ₩717 | ₩677 | ₩717 | +0.38% | 116.1만 |
|---|
| 2025.11.06 | ₩746 | ₩768 | ₩710 | ₩724 | -3.05% | 114.1만 |
|---|
| 2025.11.05 | ₩777 | ₩783 | ₩730 | ₩750 | -3.45% | 134.4만 |
|---|
| 2025.11.04 | ₩777 | ₩871 | ₩757 | ₩768 | -1.21% | 259.1만 |
|---|
| 2025.11.03 | ₩801 | ₩823 | ₩781 | ₩804 | +0.33% | 795.9만 |
|---|
| 2025.10.31 | ₩791 | ₩804 | ₩772 | ₩781 | -1.19% | 65.3만 |
|---|
| 2025.10.30 | ₩766 | ₩816 | ₩740 | ₩793 | +3.50% | 45.2만 |
|---|
| 2025.10.29 | ₩844 | ₩844 | ₩766 | ₩773 | -8.41% | 94.3만 |
|---|
| 2025.10.28 | ₩799 | ₩844 | ₩799 | ₩831 | +4.03% | 117만 |
|---|
| 2025.10.27 | ₩785 | ₩809 | ₩765 | ₩804 | +2.39% | 80.7만 |
|---|
| 2025.10.24 | ₩797 | ₩804 | ₩765 | ₩773 | -3.03% | 88.8만 |
|---|
| 2025.10.23 | ₩762 | ₩804 | ₩762 | ₩791 | +3.69% | 62.2만 |
|---|
| 2025.10.22 | ₩745 | ₩761 | ₩738 | ₩754 | +1.26% | 45.4만 |
|---|
| 2025.10.21 | ₩765 | ₩793 | ₩737 | ₩757 | -1.05% | 268.1만 |
|---|
| 2025.10.20 | ₩738 | ₩772 | ₩733 | ₩765 | +3.63% | 64.3만 |
|---|
| 2025.10.17 | ₩748 | ₩754 | ₩724 | ₩726 | -2.87% | 45.3만 |
|---|
| 2025.10.16 | ₩764 | ₩791 | ₩737 | ₩746 | -2.28% | 98.6만 |
|---|
| 2025.10.15 | ₩750 | ₩777 | ₩741 | ₩764 | +1.79% | 75.6만 |
|---|
| 2025.10.14 | ₩737 | ₩750 | ₩702 | ₩750 | +1.82% | 77.8만 |
|---|
| 2025.10.13 | ₩777 | ₩791 | ₩725 | ₩737 | -5.17% | 82.9만 |
|---|
| 2025.10.10 | ₩804 | ₩828 | ₩730 | ₩762 | -5.17% | 149만 |
|---|