시장 데이터를 불러오는 중
전체 종목
파시테아 테라퓨틱스 과거 주가
Pasithea Therapeutics Corp. - Common Stock · KTTA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pasithea Therapeutics Corp. - Common Stock · KTTA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩604 | ₩628 | ₩604 | ₩628 | +4.00% | 6.1만 |
| 2026.10.08 | ₩606 | ₩628 | ₩591 | ₩591 | -2.43% | 5.6만 |
| 2026.10.07 | ₩599 | ₩628 | ₩590 | ₩594 | -0.89% | 13.3만 |
| 2026.10.06 | ₩624 | ₩624 | ₩590 | ₩599 | -3.87% | 6.4만 |
| 2026.10.05 | ₩652 | ₩684 | ₩610 | ₩610 | -6.38% | 8.5만 |
| 2026.10.02 | ₩637 | ₩683 | ₩637 | ₩638 | +0.21% | 6만 |
| 2026.10.01 | ₩661 | ₩675 | ₩644 | ₩656 | -0.81% | 1.2만 |
| 2026.09.30 | ₩656 | ₩684 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩661 |
| +0.82% |
| 6만 |
| 2026.09.29 | ₩637 | ₩665 | ₩617 | ₩657 | +3.16% | 14.2만 |
|---|
| 2026.09.28 | ₩656 | ₩671 | ₩606 | ₩644 | -1.84% | 15.1만 |
|---|
| 2026.09.25 | ₩671 | ₩684 | ₩650 | ₩669 | -0.20% | 9.5만 |
|---|
| 2026.09.24 | ₩675 | ₩711 | ₩675 | ₩689 | +2.19% | 10.5만 |
|---|
| 2026.09.23 | ₩681 | ₩697 | ₩673 | ₩688 | +0.98% | 11.4만 |
|---|
| 2026.09.22 | ₩711 | ₩711 | ₩664 | ₩689 | -3.02% | 16.5만 |
|---|
| 2026.09.21 | ₩684 | ₩693 | ₩664 | ₩684 | 0.00% | 6.8만 |
|---|
| 2026.09.18 | ₩704 | ₩738 | ₩654 | ₩703 | -0.19% | 48.3만 |
|---|
| 2026.09.17 | ₩657 | ₩689 | ₩636 | ₩680 | +3.47% | 23.8만 |
|---|
| 2026.09.16 | ₩671 | ₩684 | ₩657 | ₩657 | -2.00% | 8만 |
|---|
| 2026.09.15 | ₩668 | ₩709 | ₩658 | ₩671 | +0.40% | 28만 |
|---|
| 2026.09.14 | ₩701 | ₩736 | ₩684 | ₩684 | -2.49% | 13.6만 |
|---|
| 2026.09.11 | ₩712 | ₩740 | ₩697 | ₩711 | -0.19% | 14.2만 |
|---|
| 2026.09.10 | ₩764 | ₩772 | ₩697 | ₩724 | -5.26% | 24.7만 |
|---|
| 2026.09.09 | ₩803 | ₩803 | ₩739 | ₩764 | -4.84% | 21만 |
|---|
| 2026.09.08 | ₩787 | ₩805 | ₩778 | ₩803 | +2.04% | 26.7만 |
|---|
| 2026.09.04 | ₩778 | ₩795 | ₩764 | ₩778 | 0.00% | 22.3만 |
|---|
| 2026.09.03 | ₩778 | ₩798 | ₩771 | ₩778 | 0.00% | 12.4만 |
|---|
| 2026.09.02 | ₩751 | ₩798 | ₩738 | ₩778 | +3.57% | 22.6만 |
|---|
| 2026.09.01 | ₩747 | ₩775 | ₩738 | ₩755 | +1.08% | 21.6만 |
|---|
| 2026.08.31 | ₩768 | ₩786 | ₩738 | ₩770 | +0.17% | 45만 |
|---|
| 2026.08.28 | ₩770 | ₩810 | ₩716 | ₩751 | -2.44% | 48.4만 |
|---|
| 2026.08.27 | ₩772 | ₩774 | ₩736 | ₩744 | -3.65% | 6.7만 |
|---|
| 2026.08.26 | ₩763 | ₩778 | ₩712 | ₩764 | +0.18% | 9.5만 |
|---|
| 2026.08.25 | ₩713 | ₩766 | ₩704 | ₩751 | +5.26% | 22.4만 |
|---|
| 2026.08.24 | ₩701 | ₩768 | ₩657 | ₩677 | -3.44% | 33.9만 |
|---|
| 2026.08.21 | ₩656 | ₩723 | ₩644 | ₩723 | +10.22% | 30.2만 |
|---|
| 2026.08.20 | ₩650 | ₩653 | ₩630 | ₩630 | -3.09% | 10.8만 |
|---|
| 2026.08.19 | ₩668 | ₩684 | ₩654 | ₩657 | -1.61% | 8.9만 |
|---|
| 2026.08.18 | ₩677 | ₩684 | ₩649 | ₩668 | -1.39% | 10.5만 |
|---|
| 2026.08.17 | ₩653 | ₩687 | ₩590 | ₩641 | -1.85% | 17.8만 |
|---|
| 2026.08.14 | ₩641 | ₩664 | ₩638 | ₩645 | +0.63% | 4.3만 |
|---|
| 2026.08.13 | ₩668 | ₩668 | ₩637 | ₩641 | -4.02% | 5.7만 |
|---|
| 2026.08.12 | ₩657 | ₩684 | ₩652 | ₩657 | 0.00% | 14만 |
|---|
| 2026.08.11 | ₩637 | ₩657 | ₩625 | ₩640 | +0.42% | 7.3만 |
|---|
| 2026.08.10 | ₩657 | ₩705 | ₩634 | ₩636 | -3.27% | 54.2만 |
|---|
| 2026.08.07 | ₩614 | ₩685 | ₩590 | ₩680 | +10.70% | 37.6만 |
|---|
| 2026.08.06 | ₩586 | ₩629 | ₩586 | ₩595 | +1.60% | 8.6만 |
|---|
| 2026.08.05 | ₩606 | ₩657 | ₩593 | ₩604 | -0.44% | 21.6만 |
|---|
| 2026.08.04 | ₩597 | ₩642 | ₩597 | ₩617 | +3.37% | 12.6만 |
|---|
| 2026.08.03 | ₩613 | ₩617 | ₩585 | ₩599 | -2.19% | 34.2만 |
|---|
| 2026.07.31 | ₩604 | ₩626 | ₩573 | ₩617 | +2.22% | 25.3만 |
|---|
| 2026.07.30 | ₩604 | ₩610 | ₩573 | ₩595 | -1.33% | 57.2만 |
|---|
| 2026.07.29 | ₩612 | ₩612 | ₩566 | ₩604 | -1.32% | 40.6만 |
|---|
| 2026.07.28 | ₩598 | ₩612 | ₩581 | ₩604 | +0.90% | 23.3만 |
|---|
| 2026.07.27 | ₩628 | ₩664 | ₩604 | ₩604 | -3.85% | 35.7만 |
|---|
| 2026.07.24 | ₩664 | ₩664 | ₩604 | ₩610 | -8.08% | 32.5만 |
|---|
| 2026.07.23 | ₩609 | ₩664 | ₩609 | ₩644 | +5.73% | 31.1만 |
|---|
| 2026.07.22 | ₩614 | ₩653 | ₩610 | ₩617 | +0.44% | 34.4만 |
|---|
| 2026.07.21 | ₩644 | ₩671 | ₩590 | ₩610 | -5.21% | 49.4만 |
|---|
| 2026.07.20 | ₩645 | ₩699 | ₩625 | ₩634 | -1.66% | 88.9만 |
|---|
| 2026.07.17 | ₩613 | ₩640 | ₩597 | ₩604 | -1.53% | 19.6만 |
|---|
| 2026.07.16 | ₩622 | ₩636 | ₩597 | ₩613 | -1.51% | 29.4만 |
|---|
| 2026.07.15 | ₩636 | ₩663 | ₩604 | ₩641 | +0.84% | 40.1만 |
|---|
| 2026.07.14 | ₩657 | ₩671 | ₩637 | ₩646 | -1.63% | 15.9만 |
|---|
| 2026.07.13 | ₩650 | ₩671 | ₩604 | ₩657 | +1.03% | 40.3만 |
|---|
| 2026.07.10 | ₩677 | ₩677 | ₩648 | ₩660 | -2.57% | 18.6만 |
|---|
| 2026.07.09 | ₩684 | ₩696 | ₩658 | ₩671 | -1.96% | 25.9만 |
|---|
| 2026.07.08 | ₩697 | ₩719 | ₩665 | ₩687 | -1.54% | 22.3만 |
|---|
| 2026.07.07 | ₩697 | ₩697 | ₩665 | ₩697 | 0.00% | 33.5만 |
|---|
| 2026.07.06 | ₩715 | ₩751 | ₩671 | ₩697 | -2.44% | 32만 |
|---|
| 2026.07.02 | ₩781 | ₩810 | ₩712 | ₩738 | -5.50% | 41.5만 |
|---|
| 2026.07.01 | ₩675 | ₩818 | ₩675 | ₩760 | +12.72% | 142.9만 |
|---|
| 2026.06.30 | ₩752 | ₩805 | ₩630 | ₩691 | -8.20% | 2595.1만 |
|---|
| 2026.06.29 | ₩722 | ₩778 | ₩688 | ₩705 | -2.23% | 40.6만 |
|---|
| 2026.06.26 | ₩704 | ₩767 | ₩704 | ₩728 | +3.43% | 23.2만 |
|---|
| 2026.06.25 | ₩775 | ₩785 | ₩711 | ₩727 | -6.23% | 14.3만 |
|---|
| 2026.06.24 | ₩798 | ₩805 | ₩726 | ₩746 | -6.55% | 30.5만 |
|---|
| 2026.06.23 | ₩724 | ₩778 | ₩705 | ₩762 | +5.19% | 13.2만 |
|---|
| 2026.06.22 | ₩684 | ₩797 | ₩671 | ₩723 | +5.69% | 54.6만 |
|---|
| 2026.06.18 | ₩677 | ₩697 | ₩671 | ₩671 | -0.99% | 19.6만 |
|---|
| 2026.06.17 | ₩672 | ₩726 | ₩661 | ₩673 | +0.20% | 24.6만 |
|---|
| 2026.06.16 | ₩726 | ₩752 | ₩657 | ₩684 | -5.73% | 72.9만 |
|---|
| 2026.06.15 | ₩774 | ₩805 | ₩718 | ₩751 | -2.95% | 49.5만 |
|---|
| 2026.06.12 | ₩815 | ₩815 | ₩778 | ₩793 | -2.80% | 12.5만 |
|---|
| 2026.06.11 | ₩791 | ₩821 | ₩751 | ₩815 | +3.05% | 12.8만 |
|---|
| 2026.06.10 | ₩751 | ₩785 | ₩751 | ₩778 | +3.57% | 18.1만 |
|---|
| 2026.06.09 | ₩766 | ₩778 | ₩726 | ₩778 | +1.58% | 31만 |
|---|
| 2026.06.08 | ₩797 | ₩802 | ₩766 | ₩772 | -3.03% | 24.1만 |
|---|
| 2026.06.05 | ₩832 | ₩832 | ₩778 | ₩785 | -5.65% | 39만 |
|---|
| 2026.06.04 | ₩866 | ₩866 | ₩764 | ₩832 | -4.02% | 45.1만 |
|---|
| 2026.06.03 | ₩864 | ₩873 | ₩815 | ₩856 | -0.93% | 37.1만 |
|---|
| 2026.06.02 | ₩912 | ₩939 | ₩865 | ₩865 | -5.15% | 148.9만 |
|---|
| 2026.06.01 | ₩939 | ₩992 | ₩925 | ₩959 | +2.14% | 55만 |
|---|
| 2026.05.29 | ₩933 | ₩992 | ₩872 | ₩959 | +2.73% | 154.3만 |
|---|
| 2026.05.28 | ₩913 | ₩996 | ₩912 | ₩932 | +2.06% | 134.3만 |
|---|
| 2026.05.27 | ₩912 | ₩939 | ₩909 | ₩929 | +1.91% | 14.4만 |
|---|
| 2026.05.26 | ₩966 | ₩966 | ₩912 | ₩912 | -5.56% | 16.8만 |
|---|
| 2026.05.22 | ₩967 | ₩979 | ₩932 | ₩939 | -2.91% | 33.5만 |
|---|
| 2026.05.21 | ₩976 | ₩994 | ₩939 | ₩967 | -0.96% | 12.1만 |
|---|
| 2026.05.20 | ₩966 | ₩995 | ₩935 | ₩968 | +0.28% | 24.9만 |
|---|
| 2026.05.19 | ₩1,033 | ₩1,033 | ₩912 | ₩943 | -8.70% | 31.9만 |
|---|
| 2026.05.18 | ₩1,033 | ₩1,072 | ₩1,033 | ₩1,033 | 0.00% | 8.2만 |
|---|
| 2026.05.15 | ₩1,073 | ₩1,093 | ₩1,046 | ₩1,046 | -2.50% | 54.9만 |
|---|
| 2026.05.14 | ₩1,073 | ₩1,073 | ₩1,033 | ₩1,065 | -0.75% | 42.5만 |
|---|
| 2026.05.13 | ₩1,019 | ₩1,064 | ₩1,006 | ₩1,053 | +3.29% | 3.3만 |
|---|
| 2026.05.12 | ₩1,060 | ₩1,073 | ₩1,043 | ₩1,046 | -1.27% | 5만 |
|---|
| 2026.05.11 | ₩1,019 | ₩1,086 | ₩1,019 | ₩1,061 | +4.08% | 13.2만 |
|---|
| 2026.05.08 | ₩1,117 | ₩1,127 | ₩1,064 | ₩1,066 | -4.56% | 18.8만 |
|---|
| 2026.05.07 | ₩1,127 | ₩1,153 | ₩1,081 | ₩1,127 | 0.00% | 12.5만 |
|---|
| 2026.05.06 | ₩1,113 | ₩1,194 | ₩1,113 | ₩1,140 | +2.41% | 23.2만 |
|---|
| 2026.05.05 | ₩1,173 | ₩1,207 | ₩1,108 | ₩1,140 | -2.86% | 45.3만 |
|---|
| 2026.05.04 | ₩1,153 | ₩1,292 | ₩1,127 | ₩1,136 | -1.51% | 60.2만 |
|---|
| 2026.05.01 | ₩959 | ₩1,153 | ₩925 | ₩1,128 | +17.62% | 168.2만 |
|---|
| 2026.04.30 | ₩925 | ₩952 | ₩912 | ₩932 | +0.72% | 22.8만 |
|---|
| 2026.04.29 | ₩947 | ₩947 | ₩896 | ₩924 | -2.41% | 26.7만 |
|---|
| 2026.04.28 | ₩925 | ₩932 | ₩889 | ₩904 | -2.32% | 8.7만 |
|---|
| 2026.04.27 | ₩912 | ₩952 | ₩904 | ₩925 | +1.47% | 21.8만 |
|---|
| 2026.04.24 | ₩958 | ₩966 | ₩919 | ₩925 | -3.36% | 19.5만 |
|---|
| 2026.04.23 | ₩960 | ₩979 | ₩919 | ₩924 | -3.77% | 30.5만 |
|---|
| 2026.04.22 | ₩929 | ₩979 | ₩929 | ₩952 | +2.45% | 23만 |
|---|
| 2026.04.21 | ₩962 | ₩1,033 | ₩923 | ₩925 | -3.77% | 46.5만 |
|---|
| 2026.04.20 | ₩988 | ₩1,007 | ₩899 | ₩962 | -2.71% | 196.4만 |
|---|
| 2026.04.17 | ₩982 | ₩1,021 | ₩982 | ₩995 | +1.37% | 21.3만 |
|---|
| 2026.04.16 | ₩962 | ₩1,006 | ₩952 | ₩987 | +2.65% | 18.5만 |
|---|
| 2026.04.15 | ₩1,038 | ₩1,060 | ₩939 | ₩1,000 | -3.62% | 106.8만 |
|---|
| 2026.04.14 | ₩1,019 | ₩1,060 | ₩954 | ₩1,060 | +3.95% | 19만 |
|---|
| 2026.04.13 | ₩939 | ₩1,013 | ₩919 | ₩1,013 | +7.86% | 24.2만 |
|---|
| 2026.04.10 | ₩951 | ₩988 | ₩925 | ₩939 | -1.27% | 43.6만 |
|---|
| 2026.04.09 | ₩979 | ₩1,043 | ₩939 | ₩966 | -1.37% | 262.6만 |
|---|
| 2026.04.08 | ₩1,070 | ₩1,070 | ₩1,009 | ₩1,027 | -4.01% | 9.7만 |
|---|
| 2026.04.07 | ₩1,046 | ₩1,086 | ₩1,003 | ₩1,070 | +2.31% | 15.3만 |
|---|
| 2026.04.06 | ₩1,006 | ₩1,100 | ₩994 | ₩1,064 | +5.73% | 18.2만 |
|---|
| 2026.04.02 | ₩923 | ₩1,043 | ₩913 | ₩1,033 | +11.92% | 31.5만 |
|---|
| 2026.04.01 | ₩964 | ₩998 | ₩724 | ₩998 | +3.48% | 791.4만 |
|---|
| 2026.03.31 | ₩959 | ₩1,025 | ₩952 | ₩995 | +3.78% | 9.4만 |
|---|
| 2026.03.30 | ₩994 | ₩1,013 | ₩959 | ₩959 | -3.51% | 3.7만 |
|---|
| 2026.03.27 | ₩1,006 | ₩1,042 | ₩992 | ₩992 | -1.33% | 6.9만 |
|---|
| 2026.03.26 | ₩1,072 | ₩1,090 | ₩1,026 | ₩1,043 | -2.63% | 5.9만 |
|---|
| 2026.03.25 | ₩1,007 | ₩1,058 | ₩1,007 | ₩1,047 | +3.99% | 2.7만 |
|---|
| 2026.03.24 | ₩1,029 | ₩1,053 | ₩1,007 | ₩1,027 | -0.13% | 72.5만 |
|---|
| 2026.03.23 | ₩1,046 | ₩1,073 | ₩1,013 | ₩1,033 | -1.28% | 3.6만 |
|---|
| 2026.03.20 | ₩1,026 | ₩1,089 | ₩1,017 | ₩1,069 | +4.18% | 20.5만 |
|---|
| 2026.03.19 | ₩1,086 | ₩1,167 | ₩1,019 | ₩1,049 | -3.46% | 11.5만 |
|---|
| 2026.03.18 | ₩1,131 | ₩1,147 | ₩1,100 | ₩1,100 | -2.73% | 7.7만 |
|---|
| 2026.03.17 | ₩1,127 | ₩1,180 | ₩1,113 | ₩1,147 | +1.79% | 9.3만 |
|---|
| 2026.03.16 | ₩1,080 | ₩1,140 | ₩1,072 | ₩1,108 | +2.61% | 6.8만 |
|---|
| 2026.03.13 | ₩1,061 | ₩1,109 | ₩1,060 | ₩1,100 | +3.67% | 5.2만 |
|---|
| 2026.03.12 | ₩1,100 | ₩1,132 | ₩1,074 | ₩1,109 | +0.85% | 4.2만 |
|---|
| 2026.03.11 | ₩1,086 | ₩1,139 | ₩1,080 | ₩1,137 | +4.69% | 2.1만 |
|---|
| 2026.03.10 | ₩1,086 | ₩1,140 | ₩1,042 | ₩1,097 | +0.99% | 8.3만 |
|---|
| 2026.03.09 | ₩1,033 | ₩1,085 | ₩994 | ₩1,073 | +3.90% | 12.7만 |
|---|
| 2026.03.06 | ₩1,073 | ₩1,073 | ₩1,033 | ₩1,069 | -0.38% | 8.2만 |
|---|
| 2026.03.05 | ₩1,081 | ₩1,124 | ₩1,060 | ₩1,060 | -1.99% | 4.4만 |
|---|
| 2026.03.04 | ₩1,066 | ₩1,124 | ₩1,041 | ₩1,100 | +3.14% | 4만 |
|---|
| 2026.03.03 | ₩1,019 | ₩1,100 | ₩1,006 | ₩1,073 | +5.26% | 11.6만 |
|---|
| 2026.03.02 | ₩1,180 | ₩1,180 | ₩1,092 | ₩1,092 | -7.50% | 8만 |
|---|
| 2026.02.27 | ₩1,113 | ₩1,183 | ₩1,050 | ₩1,183 | +6.27% | 9.4만 |
|---|
| 2026.02.26 | ₩1,120 | ₩1,164 | ₩1,078 | ₩1,124 | +0.36% | 7.5만 |
|---|
| 2026.02.25 | ₩1,180 | ₩1,180 | ₩1,100 | ₩1,143 | -3.18% | 7.8만 |
|---|
| 2026.02.24 | ₩1,086 | ₩1,164 | ₩1,073 | ₩1,163 | +7.04% | 15.6만 |
|---|
| 2026.02.23 | ₩1,156 | ₩1,156 | ₩1,007 | ₩1,108 | -4.18% | 45.3만 |
|---|
| 2026.02.20 | ₩1,073 | ₩1,167 | ₩1,060 | ₩1,073 | 0.00% | 23.2만 |
|---|
| 2026.02.19 | ₩939 | ₩1,207 | ₩939 | ₩1,072 | +14.14% | 48.5만 |
|---|
| 2026.02.18 | ₩916 | ₩964 | ₩916 | ₩939 | +2.49% | 3.8만 |
|---|
| 2026.02.17 | ₩937 | ₩966 | ₩900 | ₩929 | -0.86% | 7.7만 |
|---|
| 2026.02.13 | ₩954 | ₩979 | ₩936 | ₩952 | -0.14% | 4만 |
|---|
| 2026.02.12 | ₩963 | ₩992 | ₩915 | ₩939 | -2.51% | 29.5만 |
|---|
| 2026.02.11 | ₩1,002 | ₩1,009 | ₩952 | ₩988 | -1.34% | 20.9만 |
|---|
| 2026.02.10 | ₩992 | ₩1,006 | ₩979 | ₩1,003 | +1.08% | 11.8만 |
|---|
| 2026.02.09 | ₩975 | ₩1,029 | ₩966 | ₩979 | +0.41% | 16.1만 |
|---|
| 2026.02.06 | ₩1,011 | ₩1,050 | ₩958 | ₩972 | -3.85% | 32.7만 |
|---|
| 2026.02.05 | ₩1,110 | ₩1,172 | ₩1,021 | ₩1,022 | -7.97% | 29.7만 |
|---|
| 2026.02.04 | ₩1,136 | ₩1,136 | ₩1,094 | ₩1,127 | -0.83% | 8만 |
|---|
| 2026.02.03 | ₩1,128 | ₩1,145 | ₩1,114 | ₩1,127 | -0.12% | 7만 |
|---|
| 2026.02.02 | ₩1,140 | ₩1,167 | ₩1,127 | ₩1,133 | -0.59% | 8.3만 |
|---|
| 2026.01.30 | ₩1,153 | ₩1,191 | ₩1,127 | ₩1,155 | +0.12% | 13.1만 |
|---|
| 2026.01.29 | ₩1,147 | ₩1,186 | ₩1,113 | ₩1,153 | +0.58% | 15.1만 |
|---|
| 2026.01.28 | ₩1,127 | ₩1,167 | ₩1,124 | ₩1,144 | +1.55% | 13.1만 |
|---|
| 2026.01.27 | ₩1,127 | ₩1,153 | ₩1,116 | ₩1,136 | +0.83% | 8.5만 |
|---|
| 2026.01.26 | ₩1,167 | ₩1,182 | ₩1,127 | ₩1,152 | -1.26% | 16만 |
|---|
| 2026.01.23 | ₩1,190 | ₩1,224 | ₩1,169 | ₩1,207 | +1.47% | 9만 |
|---|
| 2026.01.22 | ₩1,207 | ₩1,231 | ₩1,182 | ₩1,219 | +1.00% | 11.2만 |
|---|
| 2026.01.21 | ₩1,207 | ₩1,227 | ₩1,153 | ₩1,220 | +1.11% | 13.1만 |
|---|
| 2026.01.20 | ₩1,220 | ₩1,247 | ₩1,207 | ₩1,243 | +1.87% | 15.6만 |
|---|
| 2026.01.16 | ₩1,167 | ₩1,242 | ₩1,151 | ₩1,242 | +6.44% | 8.6만 |
|---|
| 2026.01.15 | ₩1,180 | ₩1,194 | ₩1,140 | ₩1,192 | +1.02% | 13.1만 |
|---|
| 2026.01.14 | ₩1,194 | ₩1,207 | ₩1,149 | ₩1,180 | -1.12% | 24.9만 |
|---|
| 2026.01.13 | ₩1,178 | ₩1,214 | ₩1,167 | ₩1,175 | -0.23% | 17.8만 |
|---|
| 2026.01.12 | ₩1,219 | ₩1,261 | ₩1,180 | ₩1,214 | -0.44% | 14.5만 |
|---|
| 2026.01.09 | ₩1,220 | ₩1,254 | ₩1,194 | ₩1,249 | +2.31% | 11.7만 |
|---|
| 2026.01.08 | ₩1,274 | ₩1,274 | ₩1,100 | ₩1,235 | -3.05% | 32.3만 |
|---|
| 2026.01.07 | ₩1,435 | ₩1,450 | ₩1,239 | ₩1,301 | -9.35% | 69.4만 |
|---|
| 2026.01.06 | ₩1,515 | ₩1,515 | ₩1,435 | ₩1,448 | -4.42% | 29.8만 |
|---|
| 2026.01.05 | ₩1,542 | ₩1,556 | ₩1,479 | ₩1,489 | -3.48% | 47.7만 |
|---|
| 2026.01.02 | ₩1,717 | ₩1,717 | ₩1,581 | ₩1,596 | -7.03% | 26만 |
|---|
| 2025.12.31 | ₩1,529 | ₩1,743 | ₩1,529 | ₩1,730 | +13.16% | 83.8만 |
|---|
| 2025.12.30 | ₩1,542 | ₩1,569 | ₩1,489 | ₩1,542 | 0.00% | 19.5만 |
|---|
| 2025.12.29 | ₩1,529 | ₩1,529 | ₩1,455 | ₩1,529 | 0.00% | 24.7만 |
|---|
| 2025.12.26 | ₩1,556 | ₩1,569 | ₩1,475 | ₩1,502 | -3.45% | 14.8만 |
|---|
| 2025.12.24 | ₩1,529 | ₩1,569 | ₩1,502 | ₩1,569 | +2.63% | 14.1만 |
|---|
| 2025.12.23 | ₩1,542 | ₩1,587 | ₩1,542 | ₩1,556 | +0.87% | 16.8만 |
|---|
| 2025.12.22 | ₩1,515 | ₩1,616 | ₩1,515 | ₩1,583 | +4.42% | 46.7만 |
|---|
| 2025.12.19 | ₩1,462 | ₩1,556 | ₩1,367 | ₩1,556 | +6.42% | 65.6만 |
|---|
| 2025.12.18 | ₩1,515 | ₩1,583 | ₩1,442 | ₩1,475 | -2.65% | 55만 |
|---|
| 2025.12.17 | ₩1,515 | ₩1,636 | ₩1,515 | ₩1,529 | +0.88% | 44만 |
|---|
| 2025.12.16 | ₩1,556 | ₩1,583 | ₩1,475 | ₩1,529 | -1.72% | 76.8만 |
|---|
| 2025.12.15 | ₩1,502 | ₩1,770 | ₩1,489 | ₩1,556 | +3.57% | 144.6만 |
|---|
| 2025.12.12 | ₩1,502 | ₩1,542 | ₩1,462 | ₩1,515 | +0.89% | 36.6만 |
|---|
| 2025.12.11 | ₩1,542 | ₩1,542 | ₩1,462 | ₩1,502 | -2.61% | 43만 |
|---|
| 2025.12.10 | ₩1,542 | ₩1,596 | ₩1,502 | ₩1,556 | +0.87% | 36.7만 |
|---|
| 2025.12.09 | ₩1,489 | ₩1,609 | ₩1,462 | ₩1,569 | +5.41% | 59.8만 |
|---|
| 2025.12.08 | ₩1,583 | ₩1,650 | ₩1,475 | ₩1,515 | -4.24% | 89.5만 |
|---|
| 2025.12.05 | ₩1,529 | ₩1,623 | ₩1,502 | ₩1,515 | -0.88% | 128.7만 |
|---|
| 2025.12.04 | ₩1,542 | ₩1,620 | ₩1,489 | ₩1,556 | +0.87% | 146.1만 |
|---|
| 2025.12.03 | ₩1,609 | ₩1,784 | ₩1,530 | ₩1,569 | -2.50% | 199.5만 |
|---|
| 2025.12.02 | ₩1,542 | ₩1,757 | ₩1,381 | ₩1,596 | +3.48% | 414만 |
|---|
| 2025.12.01 | ₩1,690 | ₩1,971 | ₩1,556 | ₩1,556 | -7.94% | 910.7만 |
|---|
| 2025.11.28 | ₩1,911 | ₩2,763 | ₩1,797 | ₩1,971 | +3.16% | 1.7억 |
|---|
| 2025.11.26 | ₩684 | ₩1,797 | ₩680 | ₩1,422 | +107.84% | 1.6억 |
|---|
| 2025.11.25 | ₩536 | ₩711 | ₩468 | ₩654 | +22.00% | 837만 |
|---|
| 2025.11.24 | ₩563 | ₩675 | ₩429 | ₩570 | +1.19% | 6840.5만 |
|---|
| 2025.11.21 | ₩480 | ₩495 | ₩377 | ₩392 | -18.44% | 331.1만 |
|---|
| 2025.11.20 | ₩644 | ₩665 | ₩536 | ₩557 | -13.54% | 409.4만 |
|---|
| 2025.11.19 | ₩896 | ₩896 | ₩565 | ₩638 | -28.74% | 107.3만 |
|---|
| 2025.11.18 | ₩966 | ₩975 | ₩807 | ₩885 | -8.33% | 35.1만 |
|---|
| 2025.11.17 | ₩1,005 | ₩1,005 | ₩952 | ₩979 | -2.54% | 3.3만 |
|---|
| 2025.11.14 | ₩885 | ₩992 | ₩885 | ₩963 | +8.79% | 11.3만 |
|---|
| 2025.11.13 | ₩943 | ₩975 | ₩929 | ₩943 | 0.00% | 2.3만 |
|---|
| 2025.11.12 | ₩952 | ₩963 | ₩927 | ₩943 | -0.99% | 2.8만 |
|---|
| 2025.11.11 | ₩941 | ₩980 | ₩929 | ₩952 | +1.14% | 2.7만 |
|---|
| 2025.11.10 | ₩944 | ₩1,006 | ₩927 | ₩980 | +3.84% | 6.7만 |
|---|
| 2025.11.07 | ₩933 | ₩952 | ₩873 | ₩925 | -0.86% | 11.1만 |
|---|
| 2025.11.06 | ₩1,006 | ₩1,023 | ₩966 | ₩970 | -3.60% | 7.5만 |
|---|
| 2025.11.05 | ₩999 | ₩1,026 | ₩967 | ₩984 | -1.48% | 4.5만 |
|---|
| 2025.11.04 | ₩1,093 | ₩1,093 | ₩939 | ₩1,030 | -5.77% | 25.9만 |
|---|
| 2025.11.03 | ₩1,088 | ₩1,125 | ₩1,073 | ₩1,094 | +0.62% | 10.1만 |
|---|
| 2025.10.31 | ₩1,104 | ₩1,124 | ₩970 | ₩1,092 | -1.09% | 20.5만 |
|---|
| 2025.10.30 | ₩968 | ₩1,127 | ₩956 | ₩1,124 | +16.07% | 34만 |
|---|
| 2025.10.29 | ₩991 | ₩992 | ₩968 | ₩971 | -2.03% | 2.9만 |
|---|
| 2025.10.28 | ₩927 | ₩984 | ₩927 | ₩968 | +4.49% | 5.8만 |
|---|
| 2025.10.27 | ₩979 | ₩979 | ₩928 | ₩950 | -3.01% | 3.3만 |
|---|
| 2025.10.24 | ₩960 | ₩966 | ₩939 | ₩963 | +0.28% | 1.5만 |
|---|
| 2025.10.23 | ₩967 | ₩1,002 | ₩939 | ₩979 | +1.25% | 2.6만 |
|---|
| 2025.10.22 | ₩1,041 | ₩1,041 | ₩925 | ₩964 | -7.35% | 10.2만 |
|---|
| 2025.10.21 | ₩979 | ₩1,051 | ₩968 | ₩1,022 | +4.38% | 13.7만 |
|---|
| 2025.10.20 | ₩998 | ₩1,013 | ₩978 | ₩1,002 | +0.40% | 3.8만 |
|---|
| 2025.10.17 | ₩979 | ₩992 | ₩974 | ₩980 | +0.14% | 5.8만 |
|---|
| 2025.10.16 | ₩988 | ₩992 | ₩947 | ₩979 | -0.95% | 5.2만 |
|---|
| 2025.10.15 | ₩946 | ₩986 | ₩939 | ₩970 | +2.55% | 19.9만 |
|---|
| 2025.10.14 | ₩983 | ₩1,007 | ₩939 | ₩987 | +0.41% | 16.4만 |
|---|
| 2025.10.13 | ₩975 | ₩1,006 | ₩975 | ₩998 | +2.34% | 4.1만 |
|---|
| 2025.10.10 | ₩1,042 | ₩1,061 | ₩979 | ₩1,005 | -3.60% | 9.4만 |
|---|