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 | ₩1,958 | ₩2,079 | ₩1,905 | ₩1,972 | +0.68% | 81.7만 |
| 2026.10.08 | ₩1,690 | ₩1,958 | ₩1,635 | ₩1,958 | +15.87% | 152.1만 |
| 2026.10.07 | ₩1,730 | ₩1,771 | ₩1,703 | ₩1,717 | -0.78% | 69.7만 |
| 2026.10.06 | ₩1,985 | ₩2,012 | ₩1,730 | ₩1,771 | -10.81% | 271.4만 |
| 2026.10.05 | ₩2,119 | ₩2,133 | ₩1,952 | ₩1,985 | -6.33% | 77.1만 |
| 2026.10.02 | ₩2,200 | ₩2,240 | ₩1,965 | ₩2,052 | -6.71% | 80.3만 |
| 2026.10.01 | ₩2,213 | ₩2,274 | ₩2,139 | ₩2,160 | -2.42% | 61.9만 |
| 2026.09.30 | ₩2,240 | ₩2,307 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,294 |
| +2.40% |
| 62.4만 |
| 2026.09.29 | ₩2,227 | ₩2,240 | ₩2,186 | ₩2,213 | -0.60% | 35.4만 |
|---|
| 2026.09.28 | ₩2,227 | ₩2,300 | ₩2,173 | ₩2,240 | +0.60% | 40.9만 |
|---|
| 2026.09.25 | ₩2,280 | ₩2,388 | ₩2,186 | ₩2,240 | -1.76% | 45.7만 |
|---|
| 2026.09.24 | ₩2,374 | ₩2,374 | ₩2,253 | ₩2,267 | -4.52% | 54.5만 |
|---|
| 2026.09.23 | ₩2,535 | ₩2,599 | ₩2,361 | ₩2,361 | -6.88% | 50.8만 |
|---|
| 2026.09.22 | ₩2,522 | ₩2,602 | ₩2,481 | ₩2,535 | +0.53% | 41.4만 |
|---|
| 2026.09.21 | ₩2,508 | ₩2,555 | ₩2,453 | ₩2,481 | -1.07% | 42.1만 |
|---|
| 2026.09.18 | ₩2,522 | ₩2,522 | ₩2,434 | ₩2,495 | -1.06% | 136.9만 |
|---|
| 2026.09.17 | ₩2,535 | ₩2,602 | ₩2,455 | ₩2,522 | -0.53% | 43만 |
|---|
| 2026.09.16 | ₩2,683 | ₩2,763 | ₩2,495 | ₩2,495 | -7.00% | 83.9만 |
|---|
| 2026.09.15 | ₩2,683 | ₩2,683 | ₩2,589 | ₩2,656 | -1.00% | 36만 |
|---|
| 2026.09.14 | ₩2,629 | ₩2,709 | ₩2,535 | ₩2,683 | +2.04% | 50.8만 |
|---|
| 2026.09.11 | ₩2,656 | ₩2,683 | ₩2,535 | ₩2,602 | -2.02% | 46.6만 |
|---|
| 2026.09.10 | ₩2,723 | ₩2,723 | ₩2,562 | ₩2,602 | -4.43% | 51만 |
|---|
| 2026.09.09 | ₩2,777 | ₩2,817 | ₩2,723 | ₩2,723 | -1.93% | 29.3만 |
|---|
| 2026.09.08 | ₩2,817 | ₩2,857 | ₩2,723 | ₩2,777 | -1.43% | 22.8만 |
|---|
| 2026.09.04 | ₩2,763 | ₩2,884 | ₩2,763 | ₩2,830 | +2.43% | 30만 |
|---|
| 2026.09.03 | ₩2,857 | ₩2,857 | ₩2,750 | ₩2,803 | -1.88% | 35만 |
|---|
| 2026.09.02 | ₩2,723 | ₩2,864 | ₩2,723 | ₩2,830 | +3.94% | 46.6만 |
|---|
| 2026.09.01 | ₩2,683 | ₩2,736 | ₩2,656 | ₩2,723 | +1.50% | 32.1만 |
|---|
| 2026.08.31 | ₩2,683 | ₩2,763 | ₩2,642 | ₩2,750 | +2.50% | 37.4만 |
|---|
| 2026.08.28 | ₩2,991 | ₩3,018 | ₩2,669 | ₩2,716 | -9.19% | 62.9만 |
|---|
| 2026.08.27 | ₩2,884 | ₩3,018 | ₩2,884 | ₩2,991 | +3.72% | 52.6만 |
|---|
| 2026.08.26 | ₩2,911 | ₩2,911 | ₩2,817 | ₩2,870 | -1.38% | 31.4만 |
|---|
| 2026.08.25 | ₩2,857 | ₩2,958 | ₩2,844 | ₩2,911 | +1.88% | 54.3만 |
|---|
| 2026.08.24 | ₩2,790 | ₩2,877 | ₩2,723 | ₩2,844 | +1.92% | 36.1만 |
|---|
| 2026.08.21 | ₩2,750 | ₩2,797 | ₩2,709 | ₩2,777 | +0.98% | 33.1만 |
|---|
| 2026.08.20 | ₩2,777 | ₩2,803 | ₩2,708 | ₩2,709 | -2.42% | 31.4만 |
|---|
| 2026.08.19 | ₩2,669 | ₩2,837 | ₩2,669 | ₩2,830 | +6.03% | 44.9만 |
|---|
| 2026.08.18 | ₩2,602 | ₩2,656 | ₩2,549 | ₩2,629 | +1.03% | 38.9만 |
|---|
| 2026.08.17 | ₩2,575 | ₩2,616 | ₩2,535 | ₩2,616 | +1.56% | 41.5만 |
|---|
| 2026.08.14 | ₩2,616 | ₩2,629 | ₩2,535 | ₩2,575 | -1.54% | 49만 |
|---|
| 2026.08.13 | ₩2,656 | ₩2,716 | ₩2,562 | ₩2,589 | -2.53% | 54.7만 |
|---|
| 2026.08.12 | ₩2,790 | ₩2,801 | ₩2,629 | ₩2,629 | -5.77% | 53만 |
|---|
| 2026.08.11 | ₩2,683 | ₩2,777 | ₩2,582 | ₩2,763 | +3.00% | 52.3만 |
|---|
| 2026.08.10 | ₩2,669 | ₩2,709 | ₩2,629 | ₩2,656 | -0.50% | 34만 |
|---|
| 2026.08.07 | ₩2,575 | ₩2,703 | ₩2,542 | ₩2,683 | +4.17% | 52.3만 |
|---|
| 2026.08.06 | ₩2,669 | ₩2,683 | ₩2,528 | ₩2,549 | -4.52% | 59.4만 |
|---|
| 2026.08.05 | ₩2,709 | ₩2,743 | ₩2,602 | ₩2,629 | -2.97% | 83.4만 |
|---|
| 2026.08.04 | ₩2,709 | ₩2,777 | ₩2,696 | ₩2,696 | -0.50% | 84.9만 |
|---|
| 2026.08.03 | ₩2,750 | ₩2,750 | ₩2,616 | ₩2,656 | -3.41% | 57.2만 |
|---|
| 2026.07.31 | ₩2,924 | ₩2,924 | ₩2,709 | ₩2,709 | -7.34% | 44.8만 |
|---|
| 2026.07.30 | ₩2,736 | ₩2,964 | ₩2,703 | ₩2,937 | +7.35% | 57.1만 |
|---|
| 2026.07.29 | ₩2,736 | ₩2,797 | ₩2,629 | ₩2,709 | -0.98% | 105.8만 |
|---|
| 2026.07.28 | ₩2,803 | ₩2,813 | ₩2,642 | ₩2,750 | -1.91% | 85.8만 |
|---|
| 2026.07.27 | ₩2,870 | ₩2,971 | ₩2,790 | ₩2,803 | -2.34% | 49.7만 |
|---|
| 2026.07.24 | ₩2,924 | ₩2,924 | ₩2,790 | ₩2,830 | -3.21% | 67.8만 |
|---|
| 2026.07.23 | ₩2,817 | ₩2,924 | ₩2,817 | ₩2,911 | +3.33% | 52만 |
|---|
| 2026.07.22 | ₩2,951 | ₩3,031 | ₩2,870 | ₩2,884 | -2.27% | 50.8만 |
|---|
| 2026.07.21 | ₩2,991 | ₩3,005 | ₩2,924 | ₩3,005 | +0.45% | 71.1만 |
|---|
| 2026.07.20 | ₩3,045 | ₩3,085 | ₩2,870 | ₩2,937 | -3.52% | 86.1만 |
|---|
| 2026.07.17 | ₩2,991 | ₩3,166 | ₩2,937 | ₩3,018 | +0.90% | 110.4만 |
|---|
| 2026.07.16 | ₩2,924 | ₩3,045 | ₩2,849 | ₩3,031 | +3.67% | 107.4만 |
|---|
| 2026.07.15 | ₩2,897 | ₩2,964 | ₩2,797 | ₩2,911 | +0.46% | 60.3만 |
|---|
| 2026.07.14 | ₩2,964 | ₩3,018 | ₩2,817 | ₩2,857 | -3.62% | 165.2만 |
|---|
| 2026.07.13 | ₩3,005 | ₩3,005 | ₩2,790 | ₩2,951 | -1.79% | 171.2만 |
|---|
| 2026.07.10 | ₩3,098 | ₩3,098 | ₩2,931 | ₩3,018 | -2.60% | 120.8만 |
|---|
| 2026.07.09 | ₩3,226 | ₩3,294 | ₩3,045 | ₩3,098 | -3.95% | 129.3만 |
|---|
| 2026.07.08 | ₩3,212 | ₩3,280 | ₩3,058 | ₩3,259 | +1.46% | 127.3만 |
|---|
| 2026.07.07 | ₩3,219 | ₩3,239 | ₩3,052 | ₩3,098 | -3.75% | 151만 |
|---|
| 2026.07.06 | ₩3,246 | ₩3,308 | ₩3,098 | ₩3,219 | -0.83% | 102.7만 |
|---|
| 2026.07.02 | ₩3,192 | ₩3,340 | ₩3,159 | ₩3,259 | +2.10% | 84만 |
|---|
| 2026.07.01 | ₩3,246 | ₩3,353 | ₩3,065 | ₩3,206 | -1.24% | 202.4만 |
|---|
| 2026.06.30 | ₩3,192 | ₩3,420 | ₩3,139 | ₩3,286 | +2.94% | 468만 |
|---|
| 2026.06.29 | ₩3,152 | ₩3,347 | ₩2,917 | ₩3,233 | +2.55% | 186.8만 |
|---|
| 2026.06.26 | ₩3,058 | ₩3,353 | ₩3,045 | ₩3,112 | +1.75% | 1699.7만 |
|---|
| 2026.06.25 | ₩3,072 | ₩3,353 | ₩3,052 | ₩3,085 | +0.44% | 101.5만 |
|---|
| 2026.06.24 | ₩3,286 | ₩3,340 | ₩3,052 | ₩3,072 | -6.53% | 110.5만 |
|---|
| 2026.06.23 | ₩3,005 | ₩3,233 | ₩2,978 | ₩3,233 | +7.59% | 126만 |
|---|
| 2026.06.22 | ₩3,072 | ₩3,233 | ₩3,045 | ₩3,085 | +0.44% | 96.5만 |
|---|
| 2026.06.18 | ₩3,112 | ₩3,112 | ₩2,991 | ₩3,072 | -1.29% | 58만 |
|---|
| 2026.06.17 | ₩2,964 | ₩3,206 | ₩2,964 | ₩3,018 | +1.81% | 96만 |
|---|
| 2026.06.16 | ₩3,098 | ₩3,125 | ₩2,924 | ₩2,924 | -5.63% | 78.6만 |
|---|
| 2026.06.15 | ₩3,152 | ₩3,206 | ₩3,031 | ₩3,085 | -2.13% | 108.2만 |
|---|
| 2026.06.12 | ₩2,978 | ₩3,052 | ₩2,924 | ₩3,018 | +1.35% | 70.2만 |
|---|
| 2026.06.11 | ₩2,844 | ₩3,098 | ₩2,803 | ₩3,005 | +5.66% | 69.3만 |
|---|
| 2026.06.10 | ₩2,964 | ₩3,085 | ₩2,844 | ₩2,844 | -4.07% | 72.2만 |
|---|
| 2026.06.09 | ₩2,844 | ₩2,984 | ₩2,797 | ₩2,964 | +4.25% | 83.7만 |
|---|
| 2026.06.08 | ₩2,696 | ₩2,925 | ₩2,696 | ₩2,844 | +5.47% | 57.9만 |
|---|
| 2026.06.05 | ₩2,911 | ₩2,921 | ₩2,656 | ₩2,857 | -1.84% | 190.2만 |
|---|
| 2026.06.04 | ₩2,830 | ₩2,991 | ₩2,790 | ₩2,951 | +4.27% | 51.3만 |
|---|
| 2026.06.03 | ₩2,911 | ₩2,978 | ₩2,743 | ₩2,777 | -4.61% | 175.5만 |
|---|
| 2026.06.02 | ₩3,179 | ₩3,179 | ₩2,870 | ₩2,911 | -8.44% | 114.7만 |
|---|
| 2026.06.01 | ₩3,219 | ₩3,387 | ₩3,159 | ₩3,166 | -1.67% | 91만 |
|---|
| 2026.05.29 | ₩3,206 | ₩3,286 | ₩3,112 | ₩3,286 | +2.51% | 119.5만 |
|---|
| 2026.05.28 | ₩3,112 | ₩3,360 | ₩3,045 | ₩3,199 | +2.80% | 115.4만 |
|---|
| 2026.05.27 | ₩3,112 | ₩3,280 | ₩3,031 | ₩3,092 | -0.65% | 146.9만 |
|---|
| 2026.05.26 | ₩3,072 | ₩3,072 | ₩2,911 | ₩2,911 | -5.24% | 72.8만 |
|---|
| 2026.05.22 | ₩3,085 | ₩3,139 | ₩3,018 | ₩3,031 | -1.74% | 53.2만 |
|---|
| 2026.05.21 | ₩2,978 | ₩3,098 | ₩2,924 | ₩3,045 | +2.25% | 49.9만 |
|---|
| 2026.05.20 | ₩2,884 | ₩3,031 | ₩2,844 | ₩3,018 | +4.65% | 49.6만 |
|---|
| 2026.05.19 | ₩3,045 | ₩3,045 | ₩2,817 | ₩2,844 | -6.61% | 93.1만 |
|---|
| 2026.05.18 | ₩3,112 | ₩3,144 | ₩2,971 | ₩3,058 | -1.72% | 141.8만 |
|---|
| 2026.05.15 | ₩3,098 | ₩3,152 | ₩3,005 | ₩3,139 | +1.30% | 75.1만 |
|---|
| 2026.05.14 | ₩3,045 | ₩3,219 | ₩2,978 | ₩3,192 | +4.85% | 75.7만 |
|---|
| 2026.05.13 | ₩3,085 | ₩3,125 | ₩2,984 | ₩3,058 | -0.87% | 68.1만 |
|---|
| 2026.05.12 | ₩3,072 | ₩3,098 | ₩2,924 | ₩3,072 | 0.00% | 61만 |
|---|
| 2026.05.11 | ₩3,045 | ₩3,199 | ₩3,045 | ₩3,072 | +0.88% | 80.8만 |
|---|
| 2026.05.08 | ₩3,085 | ₩3,125 | ₩2,966 | ₩3,072 | -0.43% | 47.3만 |
|---|
| 2026.05.07 | ₩3,179 | ₩3,179 | ₩2,964 | ₩3,098 | -2.53% | 76만 |
|---|
| 2026.05.06 | ₩3,058 | ₩3,166 | ₩3,021 | ₩3,139 | +2.63% | 74.6만 |
|---|
| 2026.05.05 | ₩3,112 | ₩3,152 | ₩2,991 | ₩3,072 | -1.29% | 45만 |
|---|
| 2026.05.04 | ₩3,112 | ₩3,166 | ₩3,031 | ₩3,072 | -1.29% | 78만 |
|---|
| 2026.05.01 | ₩3,085 | ₩3,152 | ₩3,031 | ₩3,098 | +0.43% | 44.4만 |
|---|
| 2026.04.30 | ₩3,005 | ₩3,092 | ₩2,937 | ₩3,072 | +2.23% | 52.3만 |
|---|
| 2026.04.29 | ₩2,951 | ₩2,984 | ₩2,884 | ₩2,951 | 0.00% | 46.3만 |
|---|
| 2026.04.28 | ₩2,991 | ₩3,045 | ₩2,897 | ₩2,951 | -1.35% | 54.4만 |
|---|
| 2026.04.27 | ₩2,991 | ₩3,112 | ₩2,978 | ₩3,018 | +0.90% | 56.9만 |
|---|
| 2026.04.24 | ₩3,031 | ₩3,085 | ₩2,944 | ₩2,978 | -1.77% | 77만 |
|---|
| 2026.04.23 | ₩3,286 | ₩3,286 | ₩2,964 | ₩3,031 | -7.76% | 77.7만 |
|---|
| 2026.04.22 | ₩3,098 | ₩3,280 | ₩3,098 | ₩3,280 | +5.84% | 101.6만 |
|---|
| 2026.04.21 | ₩3,286 | ₩3,286 | ₩3,072 | ₩3,085 | -6.12% | 77.9만 |
|---|
| 2026.04.20 | ₩3,447 | ₩3,474 | ₩3,125 | ₩3,139 | -8.95% | 113.6만 |
|---|
| 2026.04.17 | ₩3,326 | ₩3,528 | ₩3,286 | ₩3,487 | +4.84% | 190.6만 |
|---|
| 2026.04.16 | ₩3,514 | ₩3,514 | ₩3,253 | ₩3,273 | -6.87% | 122만 |
|---|
| 2026.04.15 | ₩3,179 | ₩3,541 | ₩3,179 | ₩3,474 | +9.28% | 159.1만 |
|---|
| 2026.04.14 | ₩3,045 | ₩3,259 | ₩3,045 | ₩3,179 | +4.41% | 185.7만 |
|---|
| 2026.04.13 | ₩2,978 | ₩3,072 | ₩2,911 | ₩3,045 | +2.25% | 63.9만 |
|---|
| 2026.04.10 | ₩3,031 | ₩3,078 | ₩2,951 | ₩3,018 | -0.44% | 91.1만 |
|---|
| 2026.04.09 | ₩3,098 | ₩3,101 | ₩3,005 | ₩3,031 | -2.16% | 160.9만 |
|---|
| 2026.04.08 | ₩3,192 | ₩3,206 | ₩2,984 | ₩3,072 | -3.78% | 128.3만 |
|---|
| 2026.04.07 | ₩2,951 | ₩3,092 | ₩2,763 | ₩3,031 | +2.73% | 157.5만 |
|---|
| 2026.04.06 | ₩2,857 | ₩3,085 | ₩2,857 | ₩2,937 | +2.82% | 152.2만 |
|---|
| 2026.04.02 | ₩2,897 | ₩2,998 | ₩2,750 | ₩2,857 | -1.39% | 67.9만 |
|---|
| 2026.04.01 | ₩3,072 | ₩3,246 | ₩2,937 | ₩2,937 | -4.37% | 214.2만 |
|---|
| 2026.03.31 | ₩2,723 | ₩3,058 | ₩2,723 | ₩3,031 | +11.33% | 92.5만 |
|---|
| 2026.03.30 | ₩2,669 | ₩2,723 | ₩2,595 | ₩2,723 | +2.01% | 140.8만 |
|---|
| 2026.03.27 | ₩2,709 | ₩2,748 | ₩2,594 | ₩2,709 | 0.00% | 155만 |
|---|
| 2026.03.26 | ₩2,683 | ₩2,897 | ₩2,683 | ₩2,763 | +3.00% | 111.8만 |
|---|
| 2026.03.25 | ₩3,058 | ₩3,112 | ₩2,736 | ₩2,777 | -9.21% | 112.9만 |
|---|
| 2026.03.24 | ₩3,179 | ₩3,179 | ₩2,891 | ₩3,005 | -5.49% | 176.1만 |
|---|
| 2026.03.23 | ₩3,353 | ₩3,380 | ₩2,924 | ₩3,179 | -5.20% | 364.5만 |
|---|
| 2026.03.20 | ₩3,353 | ₩3,561 | ₩3,233 | ₩3,246 | -3.20% | 498.9만 |
|---|
| 2026.03.19 | ₩3,045 | ₩3,414 | ₩3,018 | ₩3,340 | +9.69% | 163만 |
|---|
| 2026.03.18 | ₩3,045 | ₩3,166 | ₩2,991 | ₩3,085 | +1.32% | 189만 |
|---|
| 2026.03.17 | ₩3,273 | ₩3,434 | ₩3,018 | ₩3,072 | -6.15% | 133.7만 |
|---|
| 2026.03.16 | ₩3,139 | ₩3,306 | ₩3,112 | ₩3,259 | +3.85% | 81.7만 |
|---|
| 2026.03.13 | ₩3,326 | ₩3,461 | ₩3,072 | ₩3,139 | -5.65% | 124.8만 |
|---|
| 2026.03.12 | ₩3,890 | ₩3,984 | ₩3,286 | ₩3,353 | -13.79% | 173.9만 |
|---|
| 2026.03.11 | ₩3,742 | ₩3,850 | ₩3,554 | ₩3,662 | -2.15% | 104.5만 |
|---|
| 2026.03.10 | ₩3,970 | ₩4,078 | ₩3,581 | ₩3,715 | -6.42% | 180.6만 |
|---|
| 2026.03.09 | ₩3,434 | ₩3,957 | ₩3,340 | ₩3,943 | +14.84% | 233.1만 |
|---|
| 2026.03.06 | ₩3,367 | ₩3,494 | ₩3,280 | ₩3,434 | +1.99% | 92.8만 |
|---|
| 2026.03.05 | ₩3,300 | ₩3,548 | ₩3,219 | ₩3,434 | +4.07% | 196.9만 |
|---|
| 2026.03.04 | ₩3,125 | ₩3,313 | ₩3,018 | ₩3,259 | +4.29% | 138만 |
|---|
| 2026.03.03 | ₩2,924 | ₩3,159 | ₩2,823 | ₩3,058 | +4.59% | 92.8만 |
|---|
| 2026.03.02 | ₩3,031 | ₩3,219 | ₩3,005 | ₩3,031 | 0.00% | 53.7만 |
|---|
| 2026.02.27 | ₩2,924 | ₩3,145 | ₩2,911 | ₩3,112 | +6.42% | 74.2만 |
|---|
| 2026.02.26 | ₩2,964 | ₩3,085 | ₩2,897 | ₩3,005 | +1.36% | 154.4만 |
|---|
| 2026.02.25 | ₩2,911 | ₩3,152 | ₩2,897 | ₩2,924 | +0.46% | 77.7만 |
|---|
| 2026.02.24 | ₩2,763 | ₩2,891 | ₩2,736 | ₩2,857 | +3.40% | 68.2만 |
|---|
| 2026.02.23 | ₩2,750 | ₩2,904 | ₩2,642 | ₩2,723 | -0.98% | 60.2만 |
|---|
| 2026.02.20 | ₩2,844 | ₩2,911 | ₩2,736 | ₩2,763 | -2.83% | 49.4만 |
|---|
| 2026.02.19 | ₩2,763 | ₩2,917 | ₩2,723 | ₩2,870 | +3.88% | 101.1만 |
|---|
| 2026.02.18 | ₩2,589 | ₩2,850 | ₩2,562 | ₩2,817 | +8.81% | 79.1만 |
|---|
| 2026.02.17 | ₩2,347 | ₩2,616 | ₩2,334 | ₩2,589 | +10.29% | 74만 |
|---|
| 2026.02.13 | ₩2,361 | ₩2,508 | ₩2,347 | ₩2,347 | -0.57% | 61.1만 |
|---|
| 2026.02.12 | ₩2,441 | ₩2,448 | ₩2,294 | ₩2,347 | -3.85% | 102.2만 |
|---|
| 2026.02.11 | ₩2,602 | ₩2,683 | ₩2,401 | ₩2,401 | -7.73% | 74.3만 |
|---|
| 2026.02.10 | ₩2,629 | ₩2,743 | ₩2,575 | ₩2,589 | -1.53% | 71만 |
|---|
| 2026.02.09 | ₩2,294 | ₩2,736 | ₩2,280 | ₩2,616 | +14.04% | 156.7만 |
|---|
| 2026.02.06 | ₩2,240 | ₩2,388 | ₩2,213 | ₩2,280 | +1.80% | 157만 |
|---|
| 2026.02.05 | ₩2,347 | ₩2,408 | ₩2,213 | ₩2,240 | -4.57% | 94.8만 |
|---|
| 2026.02.04 | ₩2,468 | ₩2,522 | ₩2,334 | ₩2,401 | -2.72% | 63.9만 |
|---|
| 2026.02.03 | ₩2,455 | ₩2,488 | ₩2,267 | ₩2,468 | +0.55% | 173.8만 |
|---|
| 2026.02.02 | ₩2,535 | ₩2,629 | ₩2,428 | ₩2,468 | -2.65% | 126.2만 |
|---|
| 2026.01.30 | ₩2,669 | ₩2,696 | ₩2,457 | ₩2,549 | -4.52% | 147.8만 |
|---|
| 2026.01.29 | ₩3,179 | ₩3,179 | ₩2,669 | ₩2,696 | -15.19% | 150.6만 |
|---|
| 2026.01.28 | ₩3,595 | ₩3,622 | ₩3,031 | ₩3,166 | -11.94% | 93.8만 |
|---|
| 2026.01.27 | ₩3,420 | ₩3,635 | ₩3,219 | ₩3,554 | +3.92% | 246.5만 |
|---|
| 2026.01.26 | ₩3,247 | ₩3,487 | ₩2,893 | ₩3,461 | +6.57% | 209.9만 |
|---|
| 2026.01.23 | ₩3,125 | ₩3,461 | ₩2,790 | ₩3,246 | +3.86% | 221.3만 |
|---|
| 2026.01.22 | ₩2,924 | ₩3,152 | ₩2,870 | ₩3,098 | +5.96% | 174만 |
|---|
| 2026.01.21 | ₩2,589 | ₩2,777 | ₩2,428 | ₩2,736 | +5.70% | 161.3만 |
|---|
| 2026.01.20 | ₩2,857 | ₩3,190 | ₩2,562 | ₩2,575 | -9.86% | 350.1만 |
|---|
| 2026.01.16 | ₩3,085 | ₩3,085 | ₩2,777 | ₩2,911 | -5.65% | 87.1만 |
|---|
| 2026.01.15 | ₩2,696 | ₩3,112 | ₩2,656 | ₩3,085 | +14.43% | 261.4만 |
|---|
| 2026.01.14 | ₩2,870 | ₩2,951 | ₩2,602 | ₩2,709 | -5.61% | 237.8만 |
|---|
| 2026.01.13 | ₩2,736 | ₩2,951 | ₩2,522 | ₩2,884 | +5.39% | 213.6만 |
|---|
| 2026.01.12 | ₩2,602 | ₩2,857 | ₩2,401 | ₩2,736 | +5.15% | 249.9만 |
|---|
| 2026.01.09 | ₩2,414 | ₩2,616 | ₩2,334 | ₩2,602 | +7.78% | 236만 |
|---|
| 2026.01.08 | ₩2,139 | ₩2,522 | ₩2,079 | ₩2,374 | +10.97% | 1956.2만 |
|---|
| 2026.01.07 | ₩1,234 | ₩1,797 | ₩1,234 | ₩1,744 | +41.30% | 587.5만 |
|---|
| 2026.01.06 | ₩1,314 | ₩1,314 | ₩1,205 | ₩1,207 | -8.16% | 49.7만 |
|---|
| 2026.01.05 | ₩1,328 | ₩1,368 | ₩1,293 | ₩1,333 | +0.40% | 114.7만 |
|---|
| 2026.01.02 | ₩1,301 | ₩1,408 | ₩1,215 | ₩1,335 | +2.58% | 194.4만 |
|---|
| 2025.12.31 | ₩1,304 | ₩1,368 | ₩1,273 | ₩1,335 | +2.37% | 47.2만 |
|---|
| 2025.12.30 | ₩1,368 | ₩1,375 | ₩1,284 | ₩1,340 | -2.06% | 58.5만 |
|---|
| 2025.12.29 | ₩1,429 | ₩1,462 | ₩1,246 | ₩1,341 | -6.10% | 120.9만 |
|---|
| 2025.12.26 | ₩1,382 | ₩1,462 | ₩1,247 | ₩1,455 | +5.34% | 143.5만 |
|---|
| 2025.12.24 | ₩1,277 | ₩1,462 | ₩1,277 | ₩1,395 | +9.24% | 186.3만 |
|---|
| 2025.12.23 | ₩1,113 | ₩1,341 | ₩1,073 | ₩1,313 | +17.95% | 171.2만 |
|---|
| 2025.12.22 | ₩1,247 | ₩1,274 | ₩1,100 | ₩1,152 | -7.63% | 175만 |
|---|
| 2025.12.19 | ₩1,006 | ₩1,274 | ₩979 | ₩1,207 | +20.00% | 574.9만 |
|---|
| 2025.12.18 | ₩911 | ₩1,066 | ₩892 | ₩1,023 | +12.37% | 284.3만 |
|---|
| 2025.12.17 | ₩871 | ₩926 | ₩845 | ₩895 | +2.77% | 255만 |
|---|
| 2025.12.16 | ₩767 | ₩842 | ₩757 | ₩836 | +8.92% | 118.9만 |
|---|
| 2025.12.15 | ₩748 | ₩786 | ₩722 | ₩767 | +2.51% | 67.6만 |
|---|
| 2025.12.12 | ₩794 | ₩803 | ₩744 | ₩748 | -5.74% | 50.2만 |
|---|
| 2025.12.11 | ₩791 | ₩832 | ₩778 | ₩794 | +0.34% | 104.2만 |
|---|
| 2025.12.10 | ₩791 | ₩805 | ₩765 | ₩794 | +0.34% | 69.8만 |
|---|
| 2025.12.09 | ₩738 | ₩799 | ₩738 | ₩794 | +7.64% | 67만 |
|---|
| 2025.12.08 | ₩710 | ₩805 | ₩707 | ₩765 | +7.75% | 167.5만 |
|---|
| 2025.12.05 | ₩703 | ₩714 | ₩685 | ₩706 | +0.38% | 46.3만 |
|---|
| 2025.12.04 | ₩684 | ₩726 | ₩684 | ₩706 | +3.14% | 97.3만 |
|---|
| 2025.12.03 | ₩720 | ₩720 | ₩672 | ₩687 | -4.66% | 90.6만 |
|---|
| 2025.12.02 | ₩730 | ₩730 | ₩687 | ₩712 | -2.39% | 57.7만 |
|---|
| 2025.12.01 | ₩728 | ₩731 | ₩711 | ₩727 | -0.18% | 102만 |
|---|
| 2025.11.28 | ₩734 | ₩739 | ₩714 | ₩731 | -0.37% | 30.6만 |
|---|
| 2025.11.26 | ₩711 | ₩747 | ₩700 | ₩724 | +1.89% | 86.2만 |
|---|
| 2025.11.25 | ₩687 | ₩724 | ₩675 | ₩714 | +3.91% | 110.7만 |
|---|
| 2025.11.24 | ₩671 | ₩711 | ₩644 | ₩697 | +4.00% | 136.3만 |
|---|
| 2025.11.21 | ₩657 | ₩669 | ₩622 | ₩657 | 0.00% | 56만 |
|---|
| 2025.11.20 | ₩697 | ₩697 | ₩625 | ₩659 | -5.58% | 63.5만 |
|---|
| 2025.11.19 | ₩667 | ₩693 | ₩633 | ₩693 | +4.02% | 88.6만 |
|---|
| 2025.11.18 | ₩644 | ₩668 | ₩609 | ₩657 | +2.08% | 74.8만 |
|---|
| 2025.11.17 | ₩632 | ₩645 | ₩583 | ₩644 | +1.91% | 271.3만 |
|---|
| 2025.11.14 | ₩644 | ₩651 | ₩605 | ₩633 | -1.67% | 99만 |
|---|
| 2025.11.13 | ₩711 | ₩724 | ₩616 | ₩624 | -12.26% | 282.6만 |
|---|
| 2025.11.12 | ₩744 | ₩771 | ₩731 | ₩755 | +1.44% | 42만 |
|---|
| 2025.11.11 | ₩706 | ₩757 | ₩706 | ₩755 | +7.03% | 57.7만 |
|---|
| 2025.11.10 | ₩711 | ₩778 | ₩706 | ₩736 | +3.58% | 53.7만 |
|---|
| 2025.11.07 | ₩715 | ₩718 | ₩677 | ₩718 | +0.38% | 116.1만 |
|---|
| 2025.11.06 | ₩747 | ₩769 | ₩711 | ₩724 | -3.05% | 114.1만 |
|---|
| 2025.11.05 | ₩778 | ₩783 | ₩731 | ₩751 | -3.45% | 134.4만 |
|---|
| 2025.11.04 | ₩778 | ₩872 | ₩758 | ₩769 | -1.21% | 259.1만 |
|---|
| 2025.11.03 | ₩802 | ₩824 | ₩782 | ₩805 | +0.33% | 795.9만 |
|---|
| 2025.10.31 | ₩791 | ₩805 | ₩773 | ₩782 | -1.19% | 65.3만 |
|---|
| 2025.10.30 | ₩767 | ₩817 | ₩740 | ₩794 | +3.50% | 45.2만 |
|---|
| 2025.10.29 | ₩845 | ₩845 | ₩767 | ₩774 | -8.41% | 94.3만 |
|---|
| 2025.10.28 | ₩799 | ₩845 | ₩799 | ₩832 | +4.03% | 117만 |
|---|
| 2025.10.27 | ₩786 | ₩810 | ₩766 | ₩805 | +2.39% | 80.7만 |
|---|
| 2025.10.24 | ₩798 | ₩805 | ₩766 | ₩774 | -3.03% | 88.8만 |
|---|
| 2025.10.23 | ₩763 | ₩805 | ₩763 | ₩791 | +3.69% | 62.2만 |
|---|
| 2025.10.22 | ₩746 | ₩762 | ₩739 | ₩755 | +1.26% | 45.4만 |
|---|
| 2025.10.21 | ₩766 | ₩794 | ₩738 | ₩758 | -1.05% | 268.1만 |
|---|
| 2025.10.20 | ₩739 | ₩773 | ₩734 | ₩766 | +3.63% | 64.3만 |
|---|
| 2025.10.17 | ₩748 | ₩755 | ₩724 | ₩727 | -2.87% | 45.3만 |
|---|
| 2025.10.16 | ₩765 | ₩791 | ₩738 | ₩747 | -2.28% | 98.6만 |
|---|
| 2025.10.15 | ₩751 | ₩778 | ₩742 | ₩765 | +1.79% | 75.6만 |
|---|
| 2025.10.14 | ₩738 | ₩751 | ₩703 | ₩751 | +1.82% | 77.8만 |
|---|
| 2025.10.13 | ₩778 | ₩791 | ₩726 | ₩738 | -5.17% | 82.9만 |
|---|
| 2025.10.10 | ₩805 | ₩829 | ₩731 | ₩763 | -5.17% | 149만 |
|---|