시장 데이터를 불러오는 중
전체 종목
카이로스 파르마 과거 주가
Kairos Pharma, Ltd. Common Stock · KAPA · NYSE American
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kairos Pharma, Ltd. Common Stock · KAPA · NYSE American
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,221 | ₩1,345 | ₩1,049 | ₩1,085 | -11.09% | 63.8만 |
| 2026.10.08 | ₩1,246 | ₩1,675 | ₩1,226 | ₩1,286 | +3.23% | 582.1만 |
| 2026.10.07 | ₩1,461 | ₩1,528 | ₩1,136 | ₩1,166 | -20.18% | 109.9만 |
| 2026.10.06 | ₩2,131 | ₩2,894 | ₩1,420 | ₩1,541 | -27.67% | 994.5만 |
| 2026.10.05 | ₩2,077 | ₩2,131 | ₩2,037 | ₩2,077 | 0.00% | 1.9만 |
| 2026.10.02 | ₩2,157 | ₩2,171 | ₩2,057 | ₩2,090 | -3.11% | 2.6만 |
| 2026.10.01 | ₩2,131 | ₩2,211 | ₩1,970 | ₩2,090 | -1.89% | 7.9만 |
| 2026.09.30 | ₩2,291 | ₩2,385 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,144 |
| ₩2,198 |
| -4.09% |
| 9.9만 |
| 2026.09.29 | ₩2,251 | ₩2,352 | ₩2,198 | ₩2,224 | -1.19% | 5.1만 |
|---|
| 2026.09.28 | ₩2,332 | ₩2,409 | ₩2,211 | ₩2,251 | -3.45% | 5.2만 |
|---|
| 2026.09.25 | ₩2,372 | ₩2,385 | ₩2,305 | ₩2,305 | -2.82% | 4.2만 |
|---|
| 2026.09.24 | ₩2,278 | ₩2,439 | ₩2,271 | ₩2,372 | +4.12% | 30만 |
|---|
| 2026.09.23 | ₩2,345 | ₩2,383 | ₩2,278 | ₩2,318 | -1.14% | 6.3만 |
|---|
| 2026.09.22 | ₩2,385 | ₩2,425 | ₩2,278 | ₩2,385 | 0.00% | 24.7만 |
|---|
| 2026.09.21 | ₩2,345 | ₩2,412 | ₩2,278 | ₩2,399 | +2.29% | 12.6만 |
|---|
| 2026.09.18 | ₩2,425 | ₩2,466 | ₩2,305 | ₩2,318 | -4.42% | 16.9만 |
|---|
| 2026.09.17 | ₩2,466 | ₩2,466 | ₩2,385 | ₩2,425 | -1.63% | 3.3만 |
|---|
| 2026.09.16 | ₩2,466 | ₩2,466 | ₩2,425 | ₩2,425 | -1.63% | 5.3천 |
|---|
| 2026.09.15 | ₩2,399 | ₩2,533 | ₩2,358 | ₩2,479 | +3.35% | 3.8만 |
|---|
| 2026.09.14 | ₩2,278 | ₩2,492 | ₩2,278 | ₩2,466 | +8.24% | 5.4만 |
|---|
| 2026.09.11 | ₩2,261 | ₩2,365 | ₩2,238 | ₩2,356 | +4.21% | 3.3만 |
|---|
| 2026.09.10 | ₩2,265 | ₩2,318 | ₩2,172 | ₩2,251 | -0.59% | 3.3만 |
|---|
| 2026.09.09 | ₩2,358 | ₩2,412 | ₩2,224 | ₩2,224 | -5.68% | 8.1만 |
|---|
| 2026.09.08 | ₩2,479 | ₩2,533 | ₩2,372 | ₩2,372 | -4.32% | 17.3만 |
|---|
| 2026.09.04 | ₩2,238 | ₩2,559 | ₩2,224 | ₩2,466 | +10.18% | 30.2만 |
|---|
| 2026.09.03 | ₩2,077 | ₩2,265 | ₩2,077 | ₩2,238 | +7.74% | 4.8만 |
|---|
| 2026.09.02 | ₩2,157 | ₩2,211 | ₩2,023 | ₩2,117 | -1.86% | 10.5만 |
|---|
| 2026.09.01 | ₩2,305 | ₩2,479 | ₩2,037 | ₩2,211 | -4.07% | 7.6만 |
|---|
| 2026.08.31 | ₩2,261 | ₩2,345 | ₩2,195 | ₩2,251 | -0.41% | 5.3만 |
|---|
| 2026.08.28 | ₩2,289 | ₩2,336 | ₩2,176 | ₩2,223 | -2.87% | 3.2만 |
|---|
| 2026.08.27 | ₩2,523 | ₩2,523 | ₩2,111 | ₩2,261 | -10.41% | 6.3만 |
|---|
| 2026.08.26 | ₩2,364 | ₩2,542 | ₩2,317 | ₩2,439 | +3.17% | 9.6만 |
|---|
| 2026.08.25 | ₩2,279 | ₩2,345 | ₩2,195 | ₩2,326 | +2.06% | 5.1만 |
|---|
| 2026.08.24 | ₩2,420 | ₩2,420 | ₩2,064 | ₩2,176 | -10.08% | 24.6만 |
|---|
| 2026.08.21 | ₩2,720 | ₩2,823 | ₩2,711 | ₩2,720 | 0.00% | 4.3만 |
|---|
| 2026.08.20 | ₩2,898 | ₩3,002 | ₩2,739 | ₩2,767 | -4.53% | 3.6만 |
|---|
| 2026.08.19 | ₩2,908 | ₩2,955 | ₩2,823 | ₩2,908 | 0.00% | 2.8만 |
|---|
| 2026.08.18 | ₩3,002 | ₩3,039 | ₩2,908 | ₩2,908 | -3.12% | 3.2만 |
|---|
| 2026.08.17 | ₩3,199 | ₩3,217 | ₩3,002 | ₩3,049 | -4.69% | 8.7만 |
|---|
| 2026.08.14 | ₩3,274 | ₩3,311 | ₩3,124 | ₩3,199 | -2.29% | 2.6만 |
|---|
| 2026.08.13 | ₩3,189 | ₩3,377 | ₩3,189 | ₩3,377 | +5.88% | 2.2만 |
|---|
| 2026.08.12 | ₩3,311 | ₩3,377 | ₩3,217 | ₩3,330 | +0.57% | 3.5만 |
|---|
| 2026.08.11 | ₩3,236 | ₩3,405 | ₩3,189 | ₩3,405 | +5.22% | 6.2만 |
|---|
| 2026.08.10 | ₩3,461 | ₩3,527 | ₩3,283 | ₩3,283 | -5.15% | 12.8만 |
|---|
| 2026.08.07 | ₩3,715 | ₩3,808 | ₩3,471 | ₩3,621 | -2.53% | 8.9만 |
|---|
| 2026.08.06 | ₩3,049 | ₩3,715 | ₩3,049 | ₩3,658 | +20.00% | 32.5만 |
|---|
| 2026.08.05 | ₩3,002 | ₩3,217 | ₩2,974 | ₩3,095 | +3.12% | 12.8만 |
|---|
| 2026.08.04 | ₩2,898 | ₩3,180 | ₩2,898 | ₩3,049 | +5.18% | 6.8만 |
|---|
| 2026.08.03 | ₩2,823 | ₩3,002 | ₩2,767 | ₩2,908 | +2.99% | 6.2만 |
|---|
| 2026.07.31 | ₩2,992 | ₩3,095 | ₩2,730 | ₩2,870 | -4.08% | 34.6만 |
|---|
| 2026.07.30 | ₩2,720 | ₩2,814 | ₩2,683 | ₩2,814 | +3.45% | 19.6만 |
|---|
| 2026.07.29 | ₩2,833 | ₩2,908 | ₩2,580 | ₩2,805 | -0.99% | 5.1만 |
|---|
| 2026.07.28 | ₩2,748 | ₩2,889 | ₩2,720 | ₩2,889 | +5.12% | 4.2만 |
|---|
| 2026.07.27 | ₩2,786 | ₩2,908 | ₩2,645 | ₩2,908 | +4.38% | 7.9만 |
|---|
| 2026.07.24 | ₩2,767 | ₩2,964 | ₩2,626 | ₩2,673 | -3.39% | 21.3만 |
|---|
| 2026.07.23 | ₩2,748 | ₩2,992 | ₩2,533 | ₩2,795 | +1.71% | 24.2만 |
|---|
| 2026.07.22 | ₩3,564 | ₩3,583 | ₩2,720 | ₩2,936 | -17.63% | 421.3만 |
|---|
| 2026.07.21 | ₩2,955 | ₩3,414 | ₩2,908 | ₩3,358 | +13.65% | 8.5만 |
|---|
| 2026.07.20 | ₩2,908 | ₩3,152 | ₩2,777 | ₩3,020 | +3.87% | 16.7만 |
|---|
| 2026.07.17 | ₩2,814 | ₩3,086 | ₩2,655 | ₩2,908 | +3.33% | 41.4만 |
|---|
| 2026.07.16 | ₩3,283 | ₩3,471 | ₩3,086 | ₩3,189 | -2.86% | 668.2만 |
|---|
| 2026.07.15 | ₩3,208 | ₩3,602 | ₩2,814 | ₩2,983 | -7.02% | 504만 |
|---|
| 2026.07.14 | ₩3,189 | ₩3,471 | ₩3,170 | ₩3,189 | 0.00% | 7.8천 |
|---|
| 2026.07.13 | ₩3,283 | ₩3,518 | ₩3,142 | ₩3,170 | -3.43% | 1.3만 |
|---|
| 2026.07.10 | ₩3,424 | ₩3,658 | ₩3,292 | ₩3,311 | -3.29% | 6.7천 |
|---|
| 2026.07.09 | ₩3,396 | ₩3,639 | ₩3,283 | ₩3,471 | +2.21% | 6.3천 |
|---|
| 2026.07.08 | ₩3,518 | ₩3,668 | ₩3,367 | ₩3,367 | -4.27% | 8.8천 |
|---|
| 2026.07.07 | ₩3,658 | ₩3,752 | ₩3,377 | ₩3,377 | -7.69% | 7.3천 |
|---|
| 2026.07.06 | ₩3,658 | ₩3,846 | ₩3,480 | ₩3,649 | -0.26% | 1.8만 |
|---|
| 2026.07.02 | ₩3,396 | ₩3,649 | ₩3,377 | ₩3,471 | +2.21% | 1.5만 |
|---|
| 2026.07.01 | ₩3,602 | ₩3,752 | ₩3,443 | ₩3,452 | -4.17% | 1만 |
|---|
| 2026.06.30 | ₩3,330 | ₩3,761 | ₩3,330 | ₩3,602 | +8.17% | 1.6만 |
|---|
| 2026.06.29 | ₩3,161 | ₩3,471 | ₩3,161 | ₩3,349 | +5.93% | 8.4천 |
|---|
| 2026.06.26 | ₩3,564 | ₩3,583 | ₩3,049 | ₩3,283 | -7.89% | 6.6만 |
|---|
| 2026.06.25 | ₩3,940 | ₩3,987 | ₩3,499 | ₩3,518 | -10.71% | 4.8만 |
|---|
| 2026.06.24 | ₩4,005 | ₩4,184 | ₩3,940 | ₩3,940 | -1.64% | 1.5만 |
|---|
| 2026.06.23 | ₩4,052 | ₩4,127 | ₩3,893 | ₩4,005 | -1.16% | 5.6천 |
|---|
| 2026.06.22 | ₩4,230 | ₩4,259 | ₩3,987 | ₩4,043 | -4.43% | 9천 |
|---|
| 2026.06.18 | ₩4,118 | ₩4,315 | ₩4,033 | ₩4,033 | -2.05% | 1.5만 |
|---|
| 2026.06.17 | ₩4,137 | ₩4,315 | ₩4,109 | ₩4,287 | +3.63% | 7.6천 |
|---|
| 2026.06.16 | ₩4,109 | ₩4,212 | ₩4,099 | ₩4,184 | +1.83% | 1만 |
|---|
| 2026.06.15 | ₩4,080 | ₩4,230 | ₩4,080 | ₩4,127 | +1.15% | 9.4천 |
|---|
| 2026.06.12 | ₩4,174 | ₩4,474 | ₩4,127 | ₩4,127 | -1.12% | 2.5만 |
|---|
| 2026.06.11 | ₩4,080 | ₩4,390 | ₩4,033 | ₩4,296 | +5.29% | 1.7만 |
|---|
| 2026.06.10 | ₩4,080 | ₩4,502 | ₩4,033 | ₩4,033 | -1.15% | 1.3만 |
|---|
| 2026.06.09 | ₩4,118 | ₩4,315 | ₩4,033 | ₩4,043 | -1.82% | 1.3만 |
|---|
| 2026.06.08 | ₩4,137 | ₩4,305 | ₩4,099 | ₩4,221 | +2.04% | 1.4만 |
|---|
| 2026.06.05 | ₩4,456 | ₩4,690 | ₩4,127 | ₩4,127 | -7.37% | 1.3만 |
|---|
| 2026.06.04 | ₩4,615 | ₩4,690 | ₩4,240 | ₩4,371 | -5.28% | 1.7만 |
|---|
| 2026.06.03 | ₩4,352 | ₩4,615 | ₩4,240 | ₩4,334 | -0.43% | 3.1만 |
|---|
| 2026.06.02 | ₩4,371 | ₩4,699 | ₩4,371 | ₩4,390 | +0.43% | 2.3만 |
|---|
| 2026.06.01 | ₩4,699 | ₩4,699 | ₩4,549 | ₩4,634 | -1.40% | 1.3만 |
|---|
| 2026.05.29 | ₩4,878 | ₩4,878 | ₩4,512 | ₩4,774 | -2.12% | 1.8만 |
|---|
| 2026.05.28 | ₩4,765 | ₩5,037 | ₩4,690 | ₩4,943 | +3.74% | 8.7천 |
|---|
| 2026.05.27 | ₩4,681 | ₩4,850 | ₩4,540 | ₩4,850 | +3.61% | 1.5만 |
|---|
| 2026.05.26 | ₩5,018 | ₩5,253 | ₩4,784 | ₩4,850 | -3.36% | 7.5천 |
|---|
| 2026.05.22 | ₩5,028 | ₩5,159 | ₩4,850 | ₩5,112 | +1.68% | 2만 |
|---|
| 2026.05.21 | ₩4,606 | ₩5,253 | ₩4,578 | ₩5,187 | +12.63% | 2만 |
|---|
| 2026.05.20 | ₩4,409 | ₩4,962 | ₩4,409 | ₩4,812 | +9.15% | 3.5만 |
|---|
| 2026.05.19 | ₩4,446 | ₩4,878 | ₩4,418 | ₩4,484 | +0.84% | 10.8만 |
|---|
| 2026.05.18 | ₩4,634 | ₩4,634 | ₩4,221 | ₩4,502 | -2.83% | 1.7만 |
|---|
| 2026.05.15 | ₩4,512 | ₩4,784 | ₩4,512 | ₩4,521 | +0.21% | 1만 |
|---|
| 2026.05.14 | ₩4,418 | ₩4,784 | ₩4,221 | ₩4,615 | +4.46% | 3만 |
|---|
| 2026.05.13 | ₩4,352 | ₩4,690 | ₩4,033 | ₩4,352 | 0.00% | 6.5만 |
|---|
| 2026.05.12 | ₩4,971 | ₩4,971 | ₩4,409 | ₩4,549 | -8.49% | 3.9만 |
|---|
| 2026.05.11 | ₩5,215 | ₩5,243 | ₩4,878 | ₩4,971 | -4.68% | 6.4만 |
|---|
| 2026.05.08 | ₩5,347 | ₩5,347 | ₩5,159 | ₩5,253 | -1.75% | 1.6만 |
|---|
| 2026.05.07 | ₩5,516 | ₩5,516 | ₩5,206 | ₩5,206 | -5.61% | 4.9천 |
|---|
| 2026.05.06 | ₩5,365 | ₩5,365 | ₩5,206 | ₩5,206 | -2.97% | 1.3만 |
|---|
| 2026.05.05 | ₩5,384 | ₩5,384 | ₩5,206 | ₩5,206 | -3.31% | 9.5천 |
|---|
| 2026.05.04 | ₩5,534 | ₩5,534 | ₩5,262 | ₩5,281 | -4.58% | 1.2만 |
|---|
| 2026.05.01 | ₩5,534 | ₩5,619 | ₩5,206 | ₩5,319 | -3.90% | 1.4만 |
|---|
| 2026.04.30 | ₩5,168 | ₩5,431 | ₩5,168 | ₩5,300 | +2.54% | 2.7만 |
|---|
| 2026.04.29 | ₩5,534 | ₩5,619 | ₩5,168 | ₩5,178 | -6.44% | 9.2천 |
|---|
| 2026.04.28 | ₩5,628 | ₩5,806 | ₩5,516 | ₩5,534 | -1.67% | 1.1만 |
|---|
| 2026.04.27 | ₩5,694 | ₩5,806 | ₩5,544 | ₩5,619 | -1.32% | 9.4천 |
|---|
| 2026.04.24 | ₩6,388 | ₩6,388 | ₩5,694 | ₩5,694 | -10.87% | 1.8만 |
|---|
| 2026.04.23 | ₩6,416 | ₩6,416 | ₩6,257 | ₩6,275 | -2.19% | 1.1만 |
|---|
| 2026.04.22 | ₩6,472 | ₩6,660 | ₩6,191 | ₩6,425 | -0.72% | 2.5만 |
|---|
| 2026.04.21 | ₩6,013 | ₩6,472 | ₩6,003 | ₩6,163 | +2.50% | 4만 |
|---|
| 2026.04.20 | ₩6,041 | ₩6,041 | ₩5,825 | ₩5,956 | -1.40% | 1.8만 |
|---|
| 2026.04.17 | ₩5,891 | ₩5,891 | ₩5,628 | ₩5,741 | -2.55% | 7.3천 |
|---|
| 2026.04.16 | ₩5,628 | ₩5,891 | ₩5,619 | ₩5,741 | +2.00% | 1.3만 |
|---|
| 2026.04.15 | ₩5,628 | ₩5,731 | ₩5,525 | ₩5,628 | 0.00% | 9.7천 |
|---|
| 2026.04.14 | ₩5,440 | ₩5,731 | ₩5,440 | ₩5,628 | +3.45% | 6.8천 |
|---|
| 2026.04.13 | ₩5,403 | ₩5,834 | ₩5,253 | ₩5,487 | +1.56% | 1.4만 |
|---|
| 2026.04.10 | ₩5,487 | ₩5,534 | ₩5,253 | ₩5,469 | -0.34% | 4천 |
|---|
| 2026.04.09 | ₩5,440 | ₩5,628 | ₩5,159 | ₩5,253 | -3.45% | 1.9만 |
|---|
| 2026.04.08 | ₩5,806 | ₩5,816 | ₩5,459 | ₩5,459 | -5.98% | 5.1천 |
|---|
| 2026.04.07 | ₩5,581 | ₩5,637 | ₩5,440 | ₩5,562 | -0.34% | 3.7천 |
|---|
| 2026.04.06 | ₩5,356 | ₩5,816 | ₩5,356 | ₩5,816 | +8.58% | 8.9천 |
|---|
| 2026.04.02 | ₩5,628 | ₩5,628 | ₩5,225 | ₩5,450 | -3.17% | 1.1만 |
|---|
| 2026.04.01 | ₩5,178 | ₩5,534 | ₩5,112 | ₩5,431 | +4.89% | 1.4만 |
|---|
| 2026.03.31 | ₩5,243 | ₩5,309 | ₩5,084 | ₩5,243 | 0.00% | 4.4천 |
|---|
| 2026.03.30 | ₩5,628 | ₩5,628 | ₩5,028 | ₩5,159 | -8.33% | 1.3만 |
|---|
| 2026.03.27 | ₩5,347 | ₩5,628 | ₩5,347 | ₩5,431 | +1.58% | 5.5천 |
|---|
| 2026.03.26 | ₩5,628 | ₩5,628 | ₩5,347 | ₩5,516 | -2.00% | 6.8천 |
|---|
| 2026.03.25 | ₩5,788 | ₩5,788 | ₩5,497 | ₩5,647 | -2.43% | 6천 |
|---|
| 2026.03.24 | ₩5,694 | ₩5,900 | ₩5,309 | ₩5,900 | +3.62% | 1.2만 |
|---|
| 2026.03.23 | ₩5,534 | ₩5,816 | ₩5,328 | ₩5,806 | +4.92% | 3.1만 |
|---|
| 2026.03.20 | ₩5,656 | ₩5,816 | ₩5,197 | ₩5,628 | -0.50% | 3.1만 |
|---|
| 2026.03.19 | ₩5,553 | ₩5,816 | ₩5,225 | ₩5,769 | +3.89% | 2.6만 |
|---|
| 2026.03.18 | ₩4,971 | ₩5,731 | ₩4,971 | ₩5,703 | +14.72% | 2.2만 |
|---|
| 2026.03.17 | ₩5,816 | ₩5,816 | ₩5,394 | ₩5,440 | -6.45% | 1.2만 |
|---|
| 2026.03.16 | ₩5,722 | ₩5,816 | ₩5,534 | ₩5,722 | 0.00% | 1.1만 |
|---|
| 2026.03.13 | ₩5,703 | ₩5,844 | ₩5,637 | ₩5,647 | -0.99% | 1.1만 |
|---|
| 2026.03.12 | ₩5,966 | ₩6,013 | ₩5,534 | ₩5,628 | -5.66% | 2만 |
|---|
| 2026.03.11 | ₩6,022 | ₩6,200 | ₩5,834 | ₩5,919 | -1.71% | 2.3만 |
|---|
| 2026.03.10 | ₩5,919 | ₩6,097 | ₩5,741 | ₩6,003 | +1.43% | 2.6만 |
|---|
| 2026.03.09 | ₩5,788 | ₩6,003 | ₩5,722 | ₩5,919 | +2.27% | 1.7만 |
|---|
| 2026.03.06 | ₩5,975 | ₩6,097 | ₩5,834 | ₩5,909 | -1.10% | 2.4만 |
|---|
| 2026.03.05 | ₩5,975 | ₩6,153 | ₩5,778 | ₩6,153 | +2.98% | 3.8만 |
|---|
| 2026.03.04 | ₩6,097 | ₩6,106 | ₩5,750 | ₩5,909 | -3.08% | 4.5만 |
|---|
| 2026.03.03 | ₩5,581 | ₩6,285 | ₩5,534 | ₩5,853 | +4.87% | 6.5만 |
|---|
| 2026.03.02 | ₩5,356 | ₩6,135 | ₩5,356 | ₩5,722 | +6.83% | 6.4만 |
|---|
| 2026.02.27 | ₩5,450 | ₩6,097 | ₩5,450 | ₩5,684 | +4.30% | 12.3만 |
|---|
| 2026.02.26 | ₩6,819 | ₩7,035 | ₩5,178 | ₩5,178 | -24.07% | 325만 |
|---|
| 2026.02.25 | ₩5,778 | ₩6,003 | ₩5,628 | ₩5,900 | +2.11% | 1.2만 |
|---|
| 2026.02.24 | ₩5,469 | ₩5,544 | ₩5,234 | ₩5,365 | -1.89% | 5.7천 |
|---|
| 2026.02.23 | ₩5,150 | ₩5,300 | ₩5,093 | ₩5,234 | +1.64% | 8.3천 |
|---|
| 2026.02.20 | ₩5,159 | ₩5,281 | ₩5,093 | ₩5,206 | +0.91% | 3.1천 |
|---|
| 2026.02.19 | ₩5,347 | ₩5,440 | ₩5,075 | ₩5,253 | -1.75% | 2.2만 |
|---|
| 2026.02.18 | ₩5,469 | ₩5,647 | ₩5,253 | ₩5,403 | -1.20% | 1.7만 |
|---|
| 2026.02.17 | ₩5,909 | ₩5,909 | ₩5,159 | ₩5,525 | -6.51% | 1.4만 |
|---|
| 2026.02.13 | ₩5,628 | ₩5,909 | ₩5,440 | ₩5,609 | -0.33% | 1.4만 |
|---|
| 2026.02.12 | ₩5,750 | ₩6,191 | ₩5,572 | ₩5,572 | -3.10% | 1.1만 |
|---|
| 2026.02.11 | ₩6,097 | ₩6,191 | ₩5,731 | ₩5,909 | -3.08% | 5천 |
|---|
| 2026.02.10 | ₩5,863 | ₩6,285 | ₩5,825 | ₩6,013 | +2.56% | 1.7만 |
|---|
| 2026.02.09 | ₩6,022 | ₩6,191 | ₩5,834 | ₩6,003 | -0.31% | 2.7천 |
|---|
| 2026.02.06 | ₩5,628 | ₩6,116 | ₩5,581 | ₩5,769 | +2.50% | 1.4만 |
|---|
| 2026.02.05 | ₩6,060 | ₩6,060 | ₩5,534 | ₩5,534 | -8.67% | 1.9만 |
|---|
| 2026.02.04 | ₩6,332 | ₩6,369 | ₩5,891 | ₩5,994 | -5.33% | 1.3만 |
|---|
| 2026.02.03 | ₩6,200 | ₩6,472 | ₩6,144 | ₩6,191 | -0.15% | 1.6만 |
|---|
| 2026.02.02 | ₩6,191 | ₩6,378 | ₩6,153 | ₩6,266 | +1.21% | 1.3만 |
|---|
| 2026.01.30 | ₩6,097 | ₩6,425 | ₩6,003 | ₩6,228 | +2.15% | 1.8만 |
|---|
| 2026.01.29 | ₩6,182 | ₩6,341 | ₩6,041 | ₩6,238 | +0.91% | 1.6만 |
|---|
| 2026.01.28 | ₩6,660 | ₩6,754 | ₩6,097 | ₩6,332 | -4.93% | 5.8만 |
|---|
| 2026.01.27 | ₩6,913 | ₩6,913 | ₩6,651 | ₩6,669 | -3.53% | 2.9만 |
|---|
| 2026.01.26 | ₩7,260 | ₩7,260 | ₩6,679 | ₩6,754 | -6.98% | 2만 |
|---|
| 2026.01.23 | ₩7,223 | ₩7,307 | ₩7,044 | ₩7,148 | -1.04% | 8.3천 |
|---|
| 2026.01.22 | ₩8,255 | ₩8,255 | ₩7,120 | ₩7,317 | -11.36% | 7.8만 |
|---|
| 2026.01.21 | ₩7,786 | ₩8,442 | ₩7,786 | ₩7,973 | +2.41% | 1.7만 |
|---|
| 2026.01.20 | ₩7,879 | ₩8,348 | ₩7,879 | ₩8,208 | +4.17% | 9.6천 |
|---|
| 2026.01.16 | ₩8,339 | ₩8,339 | ₩8,067 | ₩8,189 | -1.80% | 6.8천 |
|---|
| 2026.01.15 | ₩8,067 | ₩8,442 | ₩7,786 | ₩8,348 | +3.49% | 2만 |
|---|
| 2026.01.14 | ₩7,692 | ₩8,170 | ₩7,504 | ₩8,067 | +4.88% | 1.7만 |
|---|
| 2026.01.13 | ₩8,339 | ₩8,339 | ₩7,429 | ₩7,692 | -7.76% | 2.3만 |
|---|
| 2026.01.12 | ₩8,255 | ₩8,442 | ₩8,151 | ₩8,255 | 0.00% | 6.8천 |
|---|
| 2026.01.09 | ₩9,099 | ₩9,099 | ₩7,992 | ₩8,255 | -9.28% | 2.1만 |
|---|
| 2026.01.08 | ₩7,598 | ₩9,755 | ₩7,598 | ₩9,099 | +19.75% | 10.7만 |
|---|
| 2026.01.07 | ₩7,551 | ₩7,786 | ₩7,476 | ₩7,786 | +3.11% | 1.1만 |
|---|
| 2026.01.06 | ₩7,298 | ₩7,692 | ₩7,298 | ₩7,420 | +1.67% | 2.7만 |
|---|
| 2026.01.05 | ₩6,754 | ₩7,560 | ₩6,754 | ₩7,298 | +8.06% | 3.2만 |
|---|
| 2026.01.02 | ₩6,594 | ₩6,848 | ₩6,566 | ₩6,838 | +3.70% | 1.2만 |
|---|
| 2025.12.31 | ₩6,378 | ₩6,660 | ₩6,378 | ₩6,660 | +4.41% | 1.5만 |
|---|
| 2025.12.30 | ₩6,754 | ₩6,754 | ₩6,491 | ₩6,566 | -2.78% | 1.5만 |
|---|
| 2025.12.29 | ₩6,763 | ₩6,941 | ₩6,566 | ₩6,641 | -1.80% | 2.9만 |
|---|
| 2025.12.26 | ₩6,763 | ₩6,960 | ₩6,378 | ₩6,641 | -1.80% | 5.6만 |
|---|
| 2025.12.24 | ₩6,838 | ₩7,138 | ₩6,754 | ₩6,960 | +1.78% | 2.8만 |
|---|
| 2025.12.23 | ₩7,504 | ₩7,504 | ₩6,960 | ₩7,054 | -6.00% | 2.5만 |
|---|
| 2025.12.22 | ₩8,442 | ₩8,442 | ₩7,513 | ₩7,551 | -10.56% | 1.8만 |
|---|
| 2025.12.19 | ₩7,504 | ₩8,301 | ₩7,138 | ₩8,048 | +7.25% | 3.3만 |
|---|
| 2025.12.18 | ₩6,998 | ₩7,363 | ₩6,998 | ₩7,270 | +3.89% | 1.9만 |
|---|
| 2025.12.17 | ₩6,932 | ₩7,120 | ₩6,726 | ₩6,838 | -1.35% | 1.6만 |
|---|
| 2025.12.16 | ₩7,035 | ₩7,073 | ₩6,660 | ₩6,932 | -1.47% | 1.8만 |
|---|
| 2025.12.15 | ₩6,848 | ₩6,941 | ₩6,782 | ₩6,913 | +0.96% | 9.2천 |
|---|
| 2025.12.12 | ₩7,363 | ₩7,720 | ₩6,754 | ₩6,754 | -8.28% | 4.5만 |
|---|
| 2025.12.11 | ₩7,889 | ₩7,992 | ₩7,551 | ₩7,598 | -3.69% | 1.4만 |
|---|
| 2025.12.10 | ₩7,879 | ₩8,161 | ₩7,748 | ₩7,879 | 0.00% | 1.2만 |
|---|
| 2025.12.09 | ₩8,067 | ₩8,414 | ₩7,879 | ₩8,058 | -0.12% | 1.1만 |
|---|
| 2025.12.08 | ₩8,714 | ₩8,714 | ₩8,067 | ₩8,151 | -6.46% | 9.9천 |
|---|
| 2025.12.05 | ₩8,536 | ₩8,630 | ₩8,067 | ₩8,348 | -2.20% | 2.3만 |
|---|
| 2025.12.04 | ₩7,879 | ₩8,630 | ₩7,467 | ₩8,527 | +8.21% | 1.4만 |
|---|
| 2025.12.03 | ₩8,011 | ₩8,058 | ₩7,598 | ₩7,926 | -1.05% | 1.3만 |
|---|
| 2025.12.02 | ₩7,692 | ₩8,133 | ₩7,532 | ₩8,011 | +4.15% | 3.5만 |
|---|
| 2025.12.01 | ₩7,973 | ₩7,973 | ₩7,195 | ₩7,692 | -3.53% | 2.4만 |
|---|
| 2025.11.28 | ₩7,157 | ₩8,058 | ₩7,120 | ₩7,823 | +9.31% | 1.3만 |
|---|
| 2025.11.26 | ₩7,223 | ₩7,270 | ₩6,941 | ₩6,941 | -3.90% | 1.3만 |
|---|
| 2025.11.25 | ₩6,941 | ₩7,129 | ₩6,763 | ₩6,885 | -0.81% | 7.8천 |
|---|
| 2025.11.24 | ₩6,697 | ₩6,866 | ₩6,566 | ₩6,829 | +1.96% | 2.5만 |
|---|
| 2025.11.21 | ₩6,247 | ₩6,735 | ₩6,247 | ₩6,313 | +1.05% | 2.1만 |
|---|
| 2025.11.20 | ₩6,876 | ₩7,223 | ₩6,294 | ₩6,444 | -6.28% | 3.2만 |
|---|
| 2025.11.19 | ₩7,063 | ₩7,120 | ₩6,294 | ₩6,697 | -5.18% | 1.9만 |
|---|
| 2025.11.18 | ₩7,082 | ₩7,298 | ₩6,772 | ₩7,035 | -0.66% | 3만 |
|---|
| 2025.11.17 | ₩7,767 | ₩7,786 | ₩7,213 | ₩7,279 | -6.28% | 1.4만 |
|---|
| 2025.11.14 | ₩6,622 | ₩7,795 | ₩6,575 | ₩7,776 | +17.42% | 6.1만 |
|---|
| 2025.11.13 | ₩7,701 | ₩7,786 | ₩7,326 | ₩7,420 | -3.65% | 3.7만 |
|---|
| 2025.11.12 | ₩8,442 | ₩8,442 | ₩7,973 | ₩7,973 | -5.56% | 1.3만 |
|---|
| 2025.11.11 | ₩8,677 | ₩8,677 | ₩7,879 | ₩8,217 | -5.30% | 1.4만 |
|---|
| 2025.11.10 | ₩8,067 | ₩8,705 | ₩8,067 | ₩8,705 | +7.91% | 1.5만 |
|---|
| 2025.11.07 | ₩8,255 | ₩8,255 | ₩7,598 | ₩8,001 | -3.07% | 1.6만 |
|---|
| 2025.11.06 | ₩8,620 | ₩8,902 | ₩7,917 | ₩8,161 | -5.33% | 2.6만 |
|---|
| 2025.11.05 | ₩8,376 | ₩8,883 | ₩8,255 | ₩8,817 | +5.26% | 4.5만 |
|---|
| 2025.11.04 | ₩9,380 | ₩9,568 | ₩8,086 | ₩8,133 | -13.30% | 12.4만 |
|---|
| 2025.11.03 | ₩10,318 | ₩10,318 | ₩9,380 | ₩9,474 | -8.18% | 5.7만 |
|---|
| 2025.10.31 | ₩10,412 | ₩10,600 | ₩10,224 | ₩10,600 | +1.80% | 1.3만 |
|---|
| 2025.10.30 | ₩10,318 | ₩10,740 | ₩10,037 | ₩10,693 | +3.64% | 2만 |
|---|
| 2025.10.29 | ₩10,881 | ₩10,881 | ₩10,318 | ₩10,318 | -5.17% | 2.1만 |
|---|
| 2025.10.28 | ₩10,506 | ₩10,881 | ₩10,506 | ₩10,693 | +1.79% | 2.6만 |
|---|
| 2025.10.27 | ₩10,787 | ₩10,881 | ₩10,506 | ₩10,787 | 0.00% | 4.4만 |
|---|
| 2025.10.24 | ₩10,224 | ₩10,600 | ₩10,131 | ₩10,224 | 0.00% | 1.9만 |
|---|
| 2025.10.23 | ₩9,849 | ₩10,600 | ₩9,755 | ₩10,224 | +3.81% | 2.5만 |
|---|
| 2025.10.22 | ₩10,693 | ₩10,693 | ₩9,568 | ₩9,943 | -7.02% | 8.7만 |
|---|
| 2025.10.21 | ₩11,256 | ₩11,350 | ₩10,693 | ₩10,693 | -5.00% | 5.3만 |
|---|
| 2025.10.20 | ₩11,256 | ₩11,425 | ₩10,787 | ₩10,975 | -2.50% | 5.7만 |
|---|
| 2025.10.17 | ₩11,162 | ₩11,256 | ₩10,787 | ₩10,881 | -2.52% | 3.6만 |
|---|
| 2025.10.16 | ₩11,725 | ₩12,007 | ₩10,881 | ₩10,975 | -6.40% | 4.8만 |
|---|
| 2025.10.15 | ₩12,288 | ₩12,288 | ₩11,444 | ₩11,725 | -4.58% | 5.6만 |
|---|
| 2025.10.14 | ₩11,444 | ₩12,288 | ₩11,350 | ₩12,100 | +5.74% | 5.7만 |
|---|
| 2025.10.13 | ₩11,256 | ₩11,913 | ₩11,256 | ₩11,350 | +0.83% | 2.8만 |
|---|
| 2025.10.10 | ₩12,382 | ₩12,382 | ₩10,881 | ₩10,881 | -12.12% | 9.2만 |
|---|