시장 데이터를 불러오는 중
전체 종목
카르테시안 테라퓨틱스 과거 주가
Cartesian Therapeutics, Inc. - Common Stock · RNAC · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cartesian Therapeutics, Inc. - Common Stock · RNAC · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,175 | ₩9,569 | ₩9,150 | ₩9,423 | +2.69% | 11.5만 |
| 2026.10.08 | ₩8,922 | ₩9,109 | ₩8,681 | ₩9,109 | +2.10% | 21.4만 |
| 2026.10.07 | ₩8,948 | ₩9,135 | ₩8,815 | ₩8,922 | -0.30% | 8.6만 |
| 2026.10.06 | ₩9,549 | ₩9,656 | ₩9,015 | ₩9,015 | -5.59% | 17.1만 |
| 2026.10.05 | ₩9,830 | ₩9,917 | ₩9,496 | ₩9,536 | -2.99% | 22.6만 |
| 2026.10.02 | ₩9,776 | ₩10,751 | ₩9,736 | ₩9,830 | +0.55% | 20만 |
| 2026.10.01 | ₩9,563 | ₩9,937 | ₩9,549 | ₩9,643 | +0.84% | 17.6만 |
| 2026.09.30 | ₩9,763 | ₩10,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,630 |
| -1.37% |
| 16.7만 |
| 2026.09.29 | ₩9,723 | ₩10,097 | ₩9,483 | ₩9,670 | -0.55% | 15.8만 |
|---|
| 2026.09.28 | ₩9,776 | ₩9,810 | ₩9,362 | ₩9,630 | -1.50% | 10.9만 |
|---|
| 2026.09.25 | ₩10,150 | ₩10,150 | ₩9,763 | ₩9,897 | -2.50% | 15.9만 |
|---|
| 2026.09.24 | ₩10,498 | ₩10,511 | ₩9,903 | ₩10,177 | -3.05% | 20.6만 |
|---|
| 2026.09.23 | ₩10,751 | ₩10,892 | ₩10,217 | ₩10,511 | -2.24% | 11.7만 |
|---|
| 2026.09.22 | ₩10,725 | ₩11,112 | ₩10,618 | ₩10,791 | +0.62% | 16.2만 |
|---|
| 2026.09.21 | ₩10,832 | ₩10,992 | ₩10,355 | ₩10,605 | -2.10% | 6.1만 |
|---|
| 2026.09.18 | ₩10,524 | ₩11,032 | ₩10,231 | ₩10,725 | +1.90% | 21.1만 |
|---|
| 2026.09.17 | ₩10,832 | ₩11,045 | ₩10,404 | ₩10,498 | -3.08% | 16.4만 |
|---|
| 2026.09.16 | ₩10,618 | ₩10,725 | ₩10,311 | ₩10,564 | -0.50% | 11.8만 |
|---|
| 2026.09.15 | ₩10,685 | ₩10,698 | ₩10,244 | ₩10,538 | -1.38% | 11.3만 |
|---|
| 2026.09.14 | ₩10,938 | ₩11,035 | ₩10,625 | ₩10,738 | -1.83% | 11만 |
|---|
| 2026.09.11 | ₩11,473 | ₩11,860 | ₩10,925 | ₩10,938 | -4.66% | 12.3만 |
|---|
| 2026.09.10 | ₩11,392 | ₩11,392 | ₩11,019 | ₩11,259 | -1.17% | 12.8만 |
|---|
| 2026.09.09 | ₩11,940 | ₩12,222 | ₩11,433 | ₩11,606 | -2.80% | 9.4만 |
|---|
| 2026.09.08 | ₩12,167 | ₩12,367 | ₩11,686 | ₩11,953 | -1.76% | 6.1만 |
|---|
| 2026.09.04 | ₩12,180 | ₩12,434 | ₩11,873 | ₩12,381 | +1.64% | 6.8만 |
|---|
| 2026.09.03 | ₩12,274 | ₩12,688 | ₩11,753 | ₩12,180 | -0.76% | 13.5만 |
|---|
| 2026.09.02 | ₩12,421 | ₩12,875 | ₩11,766 | ₩12,127 | -2.37% | 12.9만 |
|---|
| 2026.09.01 | ₩12,234 | ₩12,660 | ₩11,833 | ₩12,421 | +1.53% | 11.2만 |
|---|
| 2026.08.31 | ₩12,741 | ₩12,741 | ₩12,207 | ₩12,394 | -2.73% | 9.1만 |
|---|
| 2026.08.28 | ₩13,262 | ₩14,165 | ₩12,755 | ₩12,822 | -3.32% | 6.6만 |
|---|
| 2026.08.27 | ₩13,516 | ₩13,663 | ₩13,089 | ₩13,316 | -1.48% | 6.2만 |
|---|
| 2026.08.26 | ₩13,756 | ₩13,837 | ₩13,436 | ₩13,610 | -1.07% | 6.6만 |
|---|
| 2026.08.25 | ₩13,610 | ₩14,531 | ₩13,423 | ₩13,863 | +1.86% | 9.8만 |
|---|
| 2026.08.24 | ₩13,423 | ₩13,743 | ₩12,688 | ₩13,436 | +0.10% | 10.4만 |
|---|
| 2026.08.21 | ₩13,823 | ₩14,277 | ₩13,356 | ₩13,409 | -3.00% | 16.4만 |
|---|
| 2026.08.20 | ₩13,810 | ₩13,930 | ₩13,169 | ₩13,663 | -1.06% | 13.5만 |
|---|
| 2026.08.19 | ₩12,688 | ₩14,518 | ₩12,457 | ₩14,010 | +10.42% | 48.2만 |
|---|
| 2026.08.18 | ₩12,100 | ₩12,838 | ₩12,020 | ₩12,287 | +1.55% | 13.8만 |
|---|
| 2026.08.17 | ₩11,980 | ₩12,728 | ₩11,680 | ₩12,261 | +2.34% | 10.9만 |
|---|
| 2026.08.14 | ₩11,713 | ₩11,967 | ₩11,358 | ₩11,807 | +0.80% | 8.6만 |
|---|
| 2026.08.13 | ₩11,700 | ₩11,873 | ₩11,620 | ₩11,646 | -0.46% | 5.7만 |
|---|
| 2026.08.12 | ₩11,473 | ₩11,833 | ₩11,312 | ₩11,586 | +0.99% | 7.5만 |
|---|
| 2026.08.11 | ₩11,780 | ₩11,780 | ₩11,259 | ₩11,466 | -2.66% | 7.5만 |
|---|
| 2026.08.10 | ₩11,740 | ₩11,867 | ₩11,539 | ₩11,700 | -0.34% | 5.6만 |
|---|
| 2026.08.07 | ₩11,860 | ₩11,953 | ₩11,506 | ₩11,820 | -0.34% | 8.4만 |
|---|
| 2026.08.06 | ₩11,326 | ₩11,847 | ₩11,280 | ₩11,700 | +3.30% | 10.6만 |
|---|
| 2026.08.05 | ₩10,885 | ₩11,352 | ₩10,818 | ₩11,152 | +2.45% | 11.3만 |
|---|
| 2026.08.04 | ₩10,591 | ₩11,499 | ₩10,377 | ₩10,765 | +1.64% | 29.8만 |
|---|
| 2026.08.03 | ₩10,538 | ₩10,591 | ₩10,251 | ₩10,511 | -0.25% | 11.2만 |
|---|
| 2026.07.31 | ₩10,377 | ₩10,418 | ₩9,763 | ₩10,418 | +0.39% | 14만 |
|---|
| 2026.07.30 | ₩9,910 | ₩10,337 | ₩9,830 | ₩10,324 | +4.18% | 9.9만 |
|---|
| 2026.07.29 | ₩10,257 | ₩10,564 | ₩9,710 | ₩9,910 | -3.39% | 16.9만 |
|---|
| 2026.07.28 | ₩10,471 | ₩10,471 | ₩9,910 | ₩10,217 | -2.42% | 10.6만 |
|---|
| 2026.07.27 | ₩10,671 | ₩11,152 | ₩10,391 | ₩10,404 | -2.50% | 7.9만 |
|---|
| 2026.07.24 | ₩10,605 | ₩10,725 | ₩10,231 | ₩10,524 | -0.76% | 14.3만 |
|---|
| 2026.07.23 | ₩10,671 | ₩11,032 | ₩10,150 | ₩10,578 | -0.88% | 14.1만 |
|---|
| 2026.07.22 | ₩10,778 | ₩11,101 | ₩10,658 | ₩10,858 | +0.74% | 8.6만 |
|---|
| 2026.07.21 | ₩10,778 | ₩11,072 | ₩10,558 | ₩10,858 | +0.74% | 15.2만 |
|---|
| 2026.07.20 | ₩11,125 | ₩11,332 | ₩10,725 | ₩10,925 | -1.80% | 11.4만 |
|---|
| 2026.07.17 | ₩10,912 | ₩11,633 | ₩10,711 | ₩11,032 | +1.10% | 14.5만 |
|---|
| 2026.07.16 | ₩11,499 | ₩11,506 | ₩10,832 | ₩11,125 | -3.25% | 12.6만 |
|---|
| 2026.07.15 | ₩11,486 | ₩11,640 | ₩11,092 | ₩11,593 | +0.93% | 18.1만 |
|---|
| 2026.07.14 | ₩11,646 | ₩12,047 | ₩11,446 | ₩11,513 | -1.15% | 11.5만 |
|---|
| 2026.07.13 | ₩11,887 | ₩12,274 | ₩11,019 | ₩11,526 | -3.03% | 26만 |
|---|
| 2026.07.10 | ₩12,822 | ₩12,995 | ₩12,127 | ₩12,635 | -1.46% | 13.3만 |
|---|
| 2026.07.09 | ₩13,636 | ₩13,957 | ₩12,822 | ₩12,915 | -5.29% | 11.8만 |
|---|
| 2026.07.08 | ₩13,262 | ₩14,104 | ₩13,129 | ₩13,690 | +3.22% | 17만 |
|---|
| 2026.07.07 | ₩13,917 | ₩14,235 | ₩13,022 | ₩13,423 | -3.55% | 13.9만 |
|---|
| 2026.07.06 | ₩14,211 | ₩14,482 | ₩13,703 | ₩13,810 | -2.82% | 12.5만 |
|---|
| 2026.07.02 | ₩13,783 | ₩14,625 | ₩13,022 | ₩14,144 | +2.62% | 17.8만 |
|---|
| 2026.07.01 | ₩13,903 | ₩14,184 | ₩13,488 | ₩13,596 | -2.21% | 16.9만 |
|---|
| 2026.06.30 | ₩12,888 | ₩14,157 | ₩12,367 | ₩13,917 | +7.98% | 53.5만 |
|---|
| 2026.06.29 | ₩12,808 | ₩12,888 | ₩12,214 | ₩12,875 | +0.52% | 19.2만 |
|---|
| 2026.06.26 | ₩11,753 | ₩12,728 | ₩11,753 | ₩12,581 | +7.05% | 76.5만 |
|---|
| 2026.06.25 | ₩12,768 | ₩12,815 | ₩11,820 | ₩11,927 | -6.59% | 26.6만 |
|---|
| 2026.06.24 | ₩13,810 | ₩14,691 | ₩12,822 | ₩12,875 | -6.77% | 19만 |
|---|
| 2026.06.23 | ₩13,196 | ₩14,424 | ₩13,102 | ₩13,596 | +3.04% | 29.4만 |
|---|
| 2026.06.22 | ₩12,935 | ₩13,750 | ₩12,822 | ₩13,289 | +2.74% | 32.8만 |
|---|
| 2026.06.18 | ₩13,489 | ₩13,877 | ₩12,621 | ₩12,862 | -4.65% | 35.5만 |
|---|
| 2026.06.17 | ₩12,060 | ₩14,144 | ₩12,052 | ₩13,196 | +9.41% | 60.5만 |
|---|
| 2026.06.16 | ₩11,513 | ₩12,274 | ₩11,232 | ₩12,087 | +4.99% | 36.8만 |
|---|
| 2026.06.15 | ₩12,942 | ₩12,942 | ₩11,459 | ₩11,486 | -11.25% | 26만 |
|---|
| 2026.06.12 | ₩10,791 | ₩13,022 | ₩10,551 | ₩12,701 | +17.70% | 87.8만 |
|---|
| 2026.06.11 | ₩9,910 | ₩11,152 | ₩9,609 | ₩10,765 | +8.63% | 50.8만 |
|---|
| 2026.06.10 | ₩9,122 | ₩11,019 | ₩8,902 | ₩9,923 | +8.78% | 54.6만 |
|---|
| 2026.06.09 | ₩9,362 | ₩12,461 | ₩8,801 | ₩9,149 | -2.28% | 349.5만 |
|---|
| 2026.06.08 | ₩8,013 | ₩8,414 | ₩7,773 | ₩7,826 | -2.33% | 14.4만 |
|---|
| 2026.06.05 | ₩8,708 | ₩8,956 | ₩7,706 | ₩7,800 | -10.43% | 27.9만 |
|---|
| 2026.06.04 | ₩8,441 | ₩9,309 | ₩8,441 | ₩8,748 | +3.64% | 8.8만 |
|---|
| 2026.06.03 | ₩8,588 | ₩8,842 | ₩8,261 | ₩8,367 | -2.57% | 17.3만 |
|---|
| 2026.06.02 | ₩9,216 | ₩9,423 | ₩8,414 | ₩8,561 | -7.10% | 15.4만 |
|---|
| 2026.06.01 | ₩9,963 | ₩10,177 | ₩9,109 | ₩9,242 | -7.24% | 13.9만 |
|---|
| 2026.05.29 | ₩9,950 | ₩10,150 | ₩9,216 | ₩10,070 | +1.21% | 23.8만 |
|---|
| 2026.05.28 | ₩9,256 | ₩9,750 | ₩8,828 | ₩9,630 | +4.04% | 15.1만 |
|---|
| 2026.05.27 | ₩8,655 | ₩9,349 | ₩8,628 | ₩9,256 | +6.94% | 17만 |
|---|
| 2026.05.26 | ₩9,175 | ₩9,843 | ₩8,067 | ₩8,614 | -6.11% | 37만 |
|---|
| 2026.05.22 | ₩9,002 | ₩9,416 | ₩8,681 | ₩9,015 | +0.15% | 10.9만 |
|---|
| 2026.05.21 | ₩8,574 | ₩9,115 | ₩8,287 | ₩8,922 | +4.05% | 12.6만 |
|---|
| 2026.05.20 | ₩8,147 | ₩9,082 | ₩8,147 | ₩8,708 | +6.89% | 17.8만 |
|---|
| 2026.05.19 | ₩9,122 | ₩9,122 | ₩8,094 | ₩8,134 | -10.83% | 20.9만 |
|---|
| 2026.05.18 | ₩9,817 | ₩10,204 | ₩9,002 | ₩9,202 | -6.26% | 13.6만 |
|---|
| 2026.05.15 | ₩10,965 | ₩10,965 | ₩9,790 | ₩9,857 | -10.11% | 12만 |
|---|
| 2026.05.14 | ₩11,339 | ₩11,486 | ₩10,845 | ₩11,045 | -2.59% | 8.2만 |
|---|
| 2026.05.13 | ₩11,513 | ₩11,686 | ₩11,045 | ₩11,246 | -2.32% | 12만 |
|---|
| 2026.05.12 | ₩11,165 | ₩11,827 | ₩11,111 | ₩11,620 | +4.07% | 10.7만 |
|---|
| 2026.05.11 | ₩11,459 | ₩12,454 | ₩11,252 | ₩11,392 | -0.58% | 28만 |
|---|
| 2026.05.08 | ₩10,965 | ₩11,606 | ₩10,898 | ₩11,553 | +5.36% | 17.2만 |
|---|
| 2026.05.07 | ₩11,152 | ₩11,299 | ₩10,574 | ₩10,898 | -2.28% | 18.1만 |
|---|
| 2026.05.06 | ₩9,963 | ₩11,239 | ₩9,854 | ₩11,139 | +11.80% | 27.8만 |
|---|
| 2026.05.05 | ₩9,362 | ₩9,963 | ₩9,122 | ₩9,870 | +5.42% | 29.6만 |
|---|
| 2026.05.04 | ₩8,294 | ₩9,316 | ₩8,294 | ₩9,256 | +11.59% | 23.1만 |
|---|
| 2026.05.01 | ₩8,281 | ₩8,574 | ₩7,947 | ₩8,307 | +0.32% | 20.5만 |
|---|
| 2026.04.30 | ₩8,561 | ₩8,748 | ₩8,281 | ₩8,307 | -2.96% | 13.7만 |
|---|
| 2026.04.29 | ₩9,002 | ₩9,129 | ₩8,548 | ₩8,641 | -4.01% | 15.7만 |
|---|
| 2026.04.28 | ₩9,416 | ₩9,630 | ₩9,042 | ₩9,082 | -3.55% | 9.5만 |
|---|
| 2026.04.27 | ₩9,216 | ₩9,843 | ₩9,216 | ₩9,469 | +2.75% | 23.2만 |
|---|
| 2026.04.24 | ₩9,416 | ₩9,509 | ₩8,962 | ₩9,015 | -4.26% | 11.9만 |
|---|
| 2026.04.23 | ₩9,135 | ₩9,362 | ₩8,882 | ₩9,309 | +1.90% | 9.3만 |
|---|
| 2026.04.22 | ₩9,322 | ₩9,858 | ₩9,015 | ₩9,202 | -1.29% | 10.5만 |
|---|
| 2026.04.21 | ₩9,322 | ₩9,563 | ₩9,109 | ₩9,229 | -1.00% | 12.7만 |
|---|
| 2026.04.20 | ₩9,389 | ₩9,549 | ₩9,022 | ₩9,269 | -1.28% | 15.1만 |
|---|
| 2026.04.17 | ₩8,735 | ₩9,670 | ₩8,735 | ₩9,402 | +7.65% | 37.3만 |
|---|
| 2026.04.16 | ₩8,027 | ₩8,548 | ₩7,973 | ₩8,521 | +6.16% | 30.1만 |
|---|
| 2026.04.15 | ₩8,347 | ₩8,648 | ₩7,973 | ₩8,000 | -4.16% | 19.5만 |
|---|
| 2026.04.14 | ₩8,027 | ₩8,508 | ₩7,933 | ₩8,481 | +5.66% | 28만 |
|---|
| 2026.04.13 | ₩8,040 | ₩8,614 | ₩7,853 | ₩7,920 | -1.50% | 24.4만 |
|---|
| 2026.04.10 | ₩8,267 | ₩8,421 | ₩7,773 | ₩7,987 | -3.39% | 17.5만 |
|---|
| 2026.04.09 | ₩8,227 | ₩8,441 | ₩7,913 | ₩8,254 | +0.32% | 17.4만 |
|---|
| 2026.04.08 | ₩8,748 | ₩8,775 | ₩8,054 | ₩8,214 | -6.11% | 15.3만 |
|---|
| 2026.04.07 | ₩8,387 | ₩8,488 | ₩7,967 | ₩8,387 | 0.00% | 12.9만 |
|---|
| 2026.04.06 | ₩8,387 | ₩8,808 | ₩8,254 | ₩8,334 | -0.64% | 9.3만 |
|---|
| 2026.04.02 | ₩8,361 | ₩8,494 | ₩8,227 | ₩8,361 | 0.00% | 6만 |
|---|
| 2026.04.01 | ₩8,214 | ₩8,681 | ₩8,214 | ₩8,534 | +3.90% | 10.4만 |
|---|
| 2026.03.31 | ₩8,013 | ₩8,601 | ₩7,973 | ₩8,214 | +2.50% | 15.5만 |
|---|
| 2026.03.30 | ₩7,826 | ₩7,933 | ₩7,573 | ₩7,853 | +0.34% | 15.4만 |
|---|
| 2026.03.27 | ₩8,120 | ₩8,241 | ₩7,479 | ₩7,813 | -3.78% | 32.2만 |
|---|
| 2026.03.26 | ₩8,241 | ₩8,775 | ₩8,107 | ₩8,120 | -1.46% | 13.4만 |
|---|
| 2026.03.25 | ₩8,294 | ₩8,548 | ₩8,147 | ₩8,347 | +0.64% | 15.1만 |
|---|
| 2026.03.24 | ₩8,775 | ₩8,828 | ₩8,084 | ₩8,107 | -7.61% | 17.4만 |
|---|
| 2026.03.23 | ₩8,922 | ₩9,109 | ₩8,534 | ₩8,815 | -1.20% | 12만 |
|---|
| 2026.03.20 | ₩8,721 | ₩8,975 | ₩8,494 | ₩8,695 | -0.31% | 10.7만 |
|---|
| 2026.03.19 | ₩8,761 | ₩9,029 | ₩8,481 | ₩8,775 | +0.15% | 11.1만 |
|---|
| 2026.03.18 | ₩9,536 | ₩9,589 | ₩8,755 | ₩8,882 | -6.86% | 16.1만 |
|---|
| 2026.03.17 | ₩9,883 | ₩10,190 | ₩9,476 | ₩9,589 | -2.97% | 12.9만 |
|---|
| 2026.03.16 | ₩10,030 | ₩10,645 | ₩9,776 | ₩9,790 | -2.40% | 8.3만 |
|---|
| 2026.03.13 | ₩10,992 | ₩11,620 | ₩9,750 | ₩9,870 | -10.21% | 15.1만 |
|---|
| 2026.03.12 | ₩10,912 | ₩11,025 | ₩10,698 | ₩10,845 | -0.61% | 10만 |
|---|
| 2026.03.11 | ₩11,206 | ₩11,459 | ₩10,725 | ₩11,032 | -1.55% | 18.2만 |
|---|
| 2026.03.10 | ₩12,154 | ₩12,461 | ₩10,873 | ₩11,419 | -6.04% | 39.9만 |
|---|
| 2026.03.09 | ₩8,748 | ₩12,234 | ₩8,748 | ₩12,047 | +37.71% | 293.2만 |
|---|
| 2026.03.06 | ₩9,216 | ₩9,682 | ₩8,748 | ₩9,149 | -0.72% | 18만 |
|---|
| 2026.03.05 | ₩10,551 | ₩10,551 | ₩9,162 | ₩9,189 | -12.91% | 22.4만 |
|---|
| 2026.03.04 | ₩10,017 | ₩10,711 | ₩9,870 | ₩10,511 | +4.93% | 13.1만 |
|---|
| 2026.03.03 | ₩9,897 | ₩10,057 | ₩9,549 | ₩9,990 | +0.94% | 6.6만 |
|---|
| 2026.03.02 | ₩9,897 | ₩10,444 | ₩9,349 | ₩10,150 | +2.56% | 9.8만 |
|---|
| 2026.02.27 | ₩10,925 | ₩11,219 | ₩9,817 | ₩10,137 | -7.21% | 17.7만 |
|---|
| 2026.02.26 | ₩10,685 | ₩11,259 | ₩10,150 | ₩11,152 | +4.38% | 23만 |
|---|
| 2026.02.25 | ₩10,164 | ₩11,099 | ₩9,736 | ₩10,538 | +3.68% | 23.4만 |
|---|
| 2026.02.24 | ₩9,376 | ₩10,351 | ₩9,229 | ₩10,084 | +7.55% | 29.6만 |
|---|
| 2026.02.23 | ₩9,162 | ₩9,469 | ₩8,775 | ₩9,322 | +1.75% | 12.4만 |
|---|
| 2026.02.20 | ₩8,962 | ₩9,322 | ₩8,721 | ₩9,256 | +3.28% | 10.1만 |
|---|
| 2026.02.19 | ₩8,788 | ₩9,149 | ₩8,614 | ₩9,055 | +3.04% | 5.3만 |
|---|
| 2026.02.18 | ₩9,015 | ₩9,015 | ₩8,134 | ₩8,868 | -1.63% | 15.9만 |
|---|
| 2026.02.17 | ₩8,695 | ₩9,095 | ₩8,548 | ₩9,015 | +3.69% | 7.2만 |
|---|
| 2026.02.13 | ₩8,655 | ₩8,882 | ₩8,655 | ₩8,708 | +0.62% | 6.8만 |
|---|
| 2026.02.12 | ₩8,561 | ₩8,761 | ₩8,120 | ₩8,561 | 0.00% | 13.4만 |
|---|
| 2026.02.11 | ₩8,681 | ₩8,681 | ₩8,241 | ₩8,548 | -1.54% | 8.4만 |
|---|
| 2026.02.10 | ₩8,681 | ₩8,813 | ₩8,534 | ₩8,641 | -0.46% | 6.3만 |
|---|
| 2026.02.09 | ₩8,681 | ₩8,708 | ₩8,321 | ₩8,681 | 0.00% | 6.5만 |
|---|
| 2026.02.06 | ₩8,681 | ₩8,882 | ₩8,387 | ₩8,668 | -0.15% | 12.3만 |
|---|
| 2026.02.05 | ₩9,082 | ₩9,256 | ₩8,387 | ₩8,387 | -7.65% | 15.5만 |
|---|
| 2026.02.04 | ₩9,296 | ₩9,695 | ₩8,815 | ₩9,135 | -1.72% | 11.2만 |
|---|
| 2026.02.03 | ₩9,162 | ₩9,723 | ₩8,935 | ₩9,256 | +1.02% | 13.4만 |
|---|
| 2026.02.02 | ₩9,189 | ₩9,402 | ₩9,022 | ₩9,069 | -1.31% | 7.1만 |
|---|
| 2026.01.30 | ₩9,256 | ₩9,529 | ₩9,002 | ₩9,122 | -1.44% | 8.5만 |
|---|
| 2026.01.29 | ₩9,723 | ₩9,723 | ₩9,282 | ₩9,322 | -4.12% | 7만 |
|---|
| 2026.01.28 | ₩9,897 | ₩10,455 | ₩9,583 | ₩9,723 | -1.75% | 9.1만 |
|---|
| 2026.01.27 | ₩10,164 | ₩10,164 | ₩9,710 | ₩9,883 | -2.76% | 6.3만 |
|---|
| 2026.01.26 | ₩10,244 | ₩10,538 | ₩9,950 | ₩10,164 | -0.78% | 7.2만 |
|---|
| 2026.01.23 | ₩10,110 | ₩10,431 | ₩9,830 | ₩10,204 | +0.92% | 8.9만 |
|---|
| 2026.01.22 | ₩10,271 | ₩10,418 | ₩10,044 | ₩10,124 | -1.43% | 6.8만 |
|---|
| 2026.01.21 | ₩9,790 | ₩10,204 | ₩9,696 | ₩10,204 | +4.23% | 10.7만 |
|---|
| 2026.01.20 | ₩9,776 | ₩10,017 | ₩9,589 | ₩9,656 | -1.23% | 9만 |
|---|
| 2026.01.16 | ₩9,803 | ₩10,190 | ₩9,603 | ₩9,910 | +1.09% | 14.9만 |
|---|
| 2026.01.15 | ₩10,150 | ₩10,170 | ₩9,589 | ₩9,830 | -3.16% | 7.6만 |
|---|
| 2026.01.14 | ₩10,177 | ₩10,247 | ₩9,756 | ₩10,204 | +0.26% | 9.6만 |
|---|
| 2026.01.13 | ₩9,683 | ₩10,377 | ₩9,389 | ₩10,231 | +5.66% | 12.2만 |
|---|
| 2026.01.12 | ₩10,952 | ₩10,952 | ₩9,634 | ₩9,710 | -11.34% | 16.3만 |
|---|
| 2026.01.09 | ₩10,778 | ₩11,139 | ₩10,244 | ₩10,952 | +1.61% | 27.2만 |
|---|
| 2026.01.08 | ₩10,284 | ₩10,898 | ₩10,044 | ₩10,845 | +5.45% | 19.3만 |
|---|
| 2026.01.07 | ₩9,496 | ₩10,551 | ₩9,496 | ₩10,364 | +9.14% | 18.1만 |
|---|
| 2026.01.06 | ₩9,122 | ₩9,416 | ₩8,955 | ₩9,402 | +3.07% | 14.1만 |
|---|
| 2026.01.05 | ₩9,029 | ₩9,284 | ₩8,842 | ₩9,229 | +2.22% | 11.4만 |
|---|
| 2026.01.02 | ₩9,736 | ₩9,763 | ₩8,655 | ₩9,029 | -7.27% | 21.6만 |
|---|
| 2025.12.31 | ₩9,256 | ₩9,696 | ₩9,189 | ₩9,630 | +4.04% | 36.8만 |
|---|
| 2025.12.30 | ₩8,614 | ₩9,349 | ₩8,548 | ₩9,269 | +7.60% | 56.8만 |
|---|
| 2025.12.29 | ₩8,855 | ₩9,006 | ₩8,588 | ₩8,641 | -2.41% | 9.2만 |
|---|
| 2025.12.26 | ₩8,975 | ₩9,191 | ₩8,653 | ₩8,922 | -0.60% | 15.7만 |
|---|
| 2025.12.24 | ₩8,561 | ₩9,122 | ₩8,561 | ₩9,029 | +5.46% | 11.1만 |
|---|
| 2025.12.23 | ₩8,948 | ₩9,138 | ₩8,548 | ₩8,588 | -4.03% | 17.2만 |
|---|
| 2025.12.22 | ₩9,656 | ₩9,683 | ₩8,935 | ₩8,975 | -7.05% | 15.6만 |
|---|
| 2025.12.19 | ₩9,923 | ₩10,152 | ₩9,523 | ₩9,643 | -2.83% | 29.8만 |
|---|
| 2025.12.18 | ₩10,017 | ₩10,351 | ₩9,630 | ₩9,830 | -1.87% | 19.1만 |
|---|
| 2025.12.17 | ₩11,059 | ₩11,165 | ₩9,857 | ₩9,923 | -10.27% | 16만 |
|---|
| 2025.12.16 | ₩11,927 | ₩11,980 | ₩10,491 | ₩11,072 | -7.17% | 24만 |
|---|
| 2025.12.15 | ₩11,392 | ₩12,327 | ₩11,259 | ₩11,980 | +5.16% | 29.1만 |
|---|
| 2025.12.12 | ₩11,272 | ₩11,681 | ₩10,952 | ₩11,379 | +0.95% | 17.4만 |
|---|
| 2025.12.11 | ₩10,458 | ₩11,513 | ₩10,331 | ₩11,286 | +7.92% | 17.8만 |
|---|
| 2025.12.10 | ₩10,631 | ₩10,929 | ₩10,164 | ₩10,484 | -1.38% | 26.3만 |
|---|
| 2025.12.09 | ₩9,563 | ₩11,219 | ₩9,497 | ₩10,551 | +10.34% | 80.8만 |
|---|
| 2025.12.08 | ₩9,309 | ₩9,817 | ₩8,895 | ₩8,975 | -3.59% | 13.9만 |
|---|
| 2025.12.05 | ₩9,256 | ₩9,449 | ₩9,082 | ₩9,189 | -0.72% | 12.6만 |
|---|
| 2025.12.04 | ₩8,842 | ₩9,349 | ₩8,721 | ₩9,216 | +4.23% | 36.5만 |
|---|
| 2025.12.03 | ₩8,975 | ₩9,273 | ₩8,788 | ₩8,882 | -1.04% | 25.3만 |
|---|
| 2025.12.02 | ₩9,763 | ₩9,763 | ₩8,815 | ₩8,962 | -8.21% | 28.9만 |
|---|
| 2025.12.01 | ₩9,897 | ₩10,110 | ₩9,616 | ₩9,750 | -1.48% | 23.4만 |
|---|
| 2025.11.28 | ₩10,177 | ₩10,324 | ₩9,937 | ₩10,003 | -1.71% | 4.5만 |
|---|
| 2025.11.26 | ₩9,723 | ₩10,164 | ₩9,656 | ₩10,150 | +4.40% | 14.4만 |
|---|
| 2025.11.25 | ₩9,923 | ₩10,110 | ₩9,670 | ₩9,776 | -1.48% | 11만 |
|---|
| 2025.11.24 | ₩9,683 | ₩10,064 | ₩9,496 | ₩9,923 | +2.48% | 15만 |
|---|
| 2025.11.21 | ₩9,563 | ₩9,883 | ₩9,423 | ₩9,670 | +1.12% | 12.7만 |
|---|
| 2025.11.20 | ₩9,763 | ₩10,271 | ₩9,523 | ₩9,549 | -2.19% | 11.5만 |
|---|
| 2025.11.19 | ₩10,084 | ₩10,328 | ₩9,496 | ₩9,549 | -5.30% | 10.2만 |
|---|
| 2025.11.18 | ₩9,830 | ₩10,297 | ₩9,804 | ₩10,177 | +3.53% | 7.4만 |
|---|
| 2025.11.17 | ₩9,950 | ₩10,458 | ₩9,830 | ₩9,857 | -0.94% | 13.5만 |
|---|
| 2025.11.14 | ₩10,017 | ₩10,524 | ₩9,670 | ₩9,963 | -0.53% | 9.7만 |
|---|
| 2025.11.13 | ₩10,097 | ₩10,244 | ₩9,643 | ₩9,656 | -4.37% | 7.1만 |
|---|
| 2025.11.12 | ₩9,750 | ₩10,337 | ₩9,616 | ₩10,124 | +3.84% | 6.7만 |
|---|
| 2025.11.11 | ₩9,696 | ₩10,050 | ₩9,549 | ₩9,750 | +0.55% | 5.1만 |
|---|
| 2025.11.10 | ₩10,578 | ₩10,651 | ₩9,589 | ₩9,670 | -8.59% | 11.1만 |
|---|
| 2025.11.07 | ₩9,990 | ₩10,872 | ₩9,670 | ₩10,511 | +5.21% | 10.2만 |
|---|
| 2025.11.06 | ₩7,987 | ₩10,885 | ₩7,987 | ₩10,084 | +26.25% | 30.9만 |
|---|
| 2025.11.05 | ₩10,324 | ₩10,687 | ₩9,917 | ₩10,244 | -0.78% | 10.3만 |
|---|
| 2025.11.04 | ₩10,564 | ₩10,898 | ₩10,251 | ₩10,297 | -2.53% | 9.3만 |
|---|
| 2025.11.03 | ₩10,858 | ₩11,072 | ₩10,611 | ₩10,858 | 0.00% | 11.6만 |
|---|
| 2025.10.31 | ₩10,858 | ₩11,192 | ₩10,805 | ₩10,912 | +0.49% | 3.4만 |
|---|
| 2025.10.30 | ₩10,898 | ₩11,185 | ₩10,524 | ₩10,832 | -0.61% | 13.3만 |
|---|
| 2025.10.29 | ₩11,125 | ₩11,606 | ₩10,711 | ₩10,952 | -1.56% | 34.6만 |
|---|
| 2025.10.28 | ₩11,847 | ₩11,873 | ₩11,045 | ₩11,112 | -6.20% | 16.6만 |
|---|
| 2025.10.27 | ₩12,234 | ₩12,675 | ₩10,351 | ₩11,820 | -3.38% | 87.3만 |
|---|
| 2025.10.24 | ₩12,221 | ₩12,408 | ₩11,967 | ₩12,234 | +0.11% | 6.8만 |
|---|
| 2025.10.23 | ₩12,020 | ₩12,249 | ₩11,680 | ₩12,020 | 0.00% | 7.1만 |
|---|
| 2025.10.22 | ₩12,261 | ₩12,668 | ₩11,686 | ₩12,007 | -2.07% | 11.1만 |
|---|
| 2025.10.21 | ₩13,142 | ₩13,471 | ₩12,327 | ₩12,394 | -5.69% | 7.4만 |
|---|
| 2025.10.20 | ₩12,274 | ₩13,576 | ₩12,114 | ₩13,022 | +6.09% | 14.2만 |
|---|
| 2025.10.17 | ₩12,434 | ₩12,680 | ₩11,953 | ₩12,034 | -3.22% | 11.5만 |
|---|
| 2025.10.16 | ₩12,902 | ₩13,623 | ₩12,461 | ₩12,581 | -2.48% | 9.3만 |
|---|
| 2025.10.15 | ₩12,648 | ₩13,256 | ₩12,648 | ₩12,888 | +1.90% | 7.2만 |
|---|
| 2025.10.14 | ₩12,448 | ₩12,842 | ₩12,448 | ₩12,581 | +1.07% | 6.9만 |
|---|
| 2025.10.13 | ₩12,675 | ₩12,955 | ₩12,501 | ₩12,681 | +0.05% | 4.6만 |
|---|
| 2025.10.10 | ₩13,543 | ₩13,712 | ₩12,434 | ₩12,448 | -8.09% | 7.3만 |
|---|