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 | ₩1,217 | ₩1,341 | ₩1,046 | ₩1,082 | -11.09% | 63.8만 |
| 2026.10.08 | ₩1,242 | ₩1,669 | ₩1,222 | ₩1,282 | +3.23% | 582.1만 |
| 2026.10.07 | ₩1,456 | ₩1,522 | ₩1,132 | ₩1,162 | -20.18% | 109.9만 |
| 2026.10.06 | ₩2,123 | ₩2,884 | ₩1,416 | ₩1,536 | -27.67% | 994.5만 |
| 2026.10.05 | ₩2,070 | ₩2,123 | ₩2,030 | ₩2,070 | 0.00% | 1.9만 |
| 2026.10.02 | ₩2,150 | ₩2,163 | ₩2,050 | ₩2,083 | -3.11% | 2.6만 |
| 2026.10.01 | ₩2,123 | ₩2,203 | ₩1,963 | ₩2,083 | -1.89% | 7.9만 |
| 2026.09.30 | ₩2,283 | ₩2,377 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,190 |
| -4.09% |
| 9.9만 |
| 2026.09.29 | ₩2,243 | ₩2,344 | ₩2,190 | ₩2,217 | -1.19% | 5.1만 |
|---|
| 2026.09.28 | ₩2,324 | ₩2,401 | ₩2,203 | ₩2,243 | -3.45% | 5.2만 |
|---|
| 2026.09.25 | ₩2,364 | ₩2,377 | ₩2,297 | ₩2,297 | -2.82% | 4.2만 |
|---|
| 2026.09.24 | ₩2,270 | ₩2,430 | ₩2,263 | ₩2,364 | +4.12% | 30만 |
|---|
| 2026.09.23 | ₩2,337 | ₩2,374 | ₩2,270 | ₩2,310 | -1.14% | 6.3만 |
|---|
| 2026.09.22 | ₩2,377 | ₩2,417 | ₩2,270 | ₩2,377 | 0.00% | 24.7만 |
|---|
| 2026.09.21 | ₩2,337 | ₩2,404 | ₩2,270 | ₩2,390 | +2.29% | 12.6만 |
|---|
| 2026.09.18 | ₩2,417 | ₩2,457 | ₩2,297 | ₩2,310 | -4.42% | 16.9만 |
|---|
| 2026.09.17 | ₩2,457 | ₩2,457 | ₩2,377 | ₩2,417 | -1.63% | 3.3만 |
|---|
| 2026.09.16 | ₩2,457 | ₩2,457 | ₩2,417 | ₩2,417 | -1.63% | 5.3천 |
|---|
| 2026.09.15 | ₩2,390 | ₩2,524 | ₩2,350 | ₩2,470 | +3.35% | 3.8만 |
|---|
| 2026.09.14 | ₩2,270 | ₩2,484 | ₩2,270 | ₩2,457 | +8.24% | 5.4만 |
|---|
| 2026.09.11 | ₩2,253 | ₩2,357 | ₩2,230 | ₩2,348 | +4.21% | 3.3만 |
|---|
| 2026.09.10 | ₩2,257 | ₩2,310 | ₩2,165 | ₩2,243 | -0.59% | 3.3만 |
|---|
| 2026.09.09 | ₩2,350 | ₩2,404 | ₩2,217 | ₩2,217 | -5.68% | 8.1만 |
|---|
| 2026.09.08 | ₩2,470 | ₩2,524 | ₩2,364 | ₩2,364 | -4.32% | 17.3만 |
|---|
| 2026.09.04 | ₩2,230 | ₩2,551 | ₩2,217 | ₩2,457 | +10.18% | 30.2만 |
|---|
| 2026.09.03 | ₩2,070 | ₩2,257 | ₩2,070 | ₩2,230 | +7.74% | 4.8만 |
|---|
| 2026.09.02 | ₩2,150 | ₩2,203 | ₩2,016 | ₩2,110 | -1.86% | 10.5만 |
|---|
| 2026.09.01 | ₩2,297 | ₩2,470 | ₩2,030 | ₩2,203 | -4.07% | 7.6만 |
|---|
| 2026.08.31 | ₩2,253 | ₩2,337 | ₩2,187 | ₩2,243 | -0.41% | 5.3만 |
|---|
| 2026.08.28 | ₩2,281 | ₩2,328 | ₩2,169 | ₩2,215 | -2.87% | 3.2만 |
|---|
| 2026.08.27 | ₩2,515 | ₩2,515 | ₩2,103 | ₩2,253 | -10.41% | 6.3만 |
|---|
| 2026.08.26 | ₩2,356 | ₩2,533 | ₩2,309 | ₩2,430 | +3.17% | 9.6만 |
|---|
| 2026.08.25 | ₩2,271 | ₩2,337 | ₩2,187 | ₩2,318 | +2.06% | 5.1만 |
|---|
| 2026.08.24 | ₩2,412 | ₩2,412 | ₩2,056 | ₩2,169 | -10.08% | 24.6만 |
|---|
| 2026.08.21 | ₩2,711 | ₩2,814 | ₩2,701 | ₩2,711 | 0.00% | 4.3만 |
|---|
| 2026.08.20 | ₩2,888 | ₩2,991 | ₩2,730 | ₩2,758 | -4.53% | 3.6만 |
|---|
| 2026.08.19 | ₩2,898 | ₩2,945 | ₩2,814 | ₩2,898 | 0.00% | 2.8만 |
|---|
| 2026.08.18 | ₩2,991 | ₩3,029 | ₩2,898 | ₩2,898 | -3.12% | 3.2만 |
|---|
| 2026.08.17 | ₩3,188 | ₩3,206 | ₩2,991 | ₩3,038 | -4.69% | 8.7만 |
|---|
| 2026.08.14 | ₩3,262 | ₩3,300 | ₩3,113 | ₩3,188 | -2.29% | 2.6만 |
|---|
| 2026.08.13 | ₩3,178 | ₩3,365 | ₩3,178 | ₩3,365 | +5.88% | 2.2만 |
|---|
| 2026.08.12 | ₩3,300 | ₩3,365 | ₩3,206 | ₩3,318 | +0.57% | 3.5만 |
|---|
| 2026.08.11 | ₩3,225 | ₩3,393 | ₩3,178 | ₩3,393 | +5.22% | 6.2만 |
|---|
| 2026.08.10 | ₩3,449 | ₩3,515 | ₩3,272 | ₩3,272 | -5.15% | 12.8만 |
|---|
| 2026.08.07 | ₩3,702 | ₩3,795 | ₩3,459 | ₩3,608 | -2.53% | 8.9만 |
|---|
| 2026.08.06 | ₩3,038 | ₩3,702 | ₩3,038 | ₩3,646 | +20.00% | 32.5만 |
|---|
| 2026.08.05 | ₩2,991 | ₩3,206 | ₩2,963 | ₩3,085 | +3.12% | 12.8만 |
|---|
| 2026.08.04 | ₩2,888 | ₩3,169 | ₩2,888 | ₩3,038 | +5.18% | 6.8만 |
|---|
| 2026.08.03 | ₩2,814 | ₩2,991 | ₩2,758 | ₩2,898 | +2.99% | 6.2만 |
|---|
| 2026.07.31 | ₩2,982 | ₩3,085 | ₩2,720 | ₩2,860 | -4.08% | 34.6만 |
|---|
| 2026.07.30 | ₩2,711 | ₩2,804 | ₩2,673 | ₩2,804 | +3.45% | 19.6만 |
|---|
| 2026.07.29 | ₩2,823 | ₩2,898 | ₩2,571 | ₩2,795 | -0.99% | 5.1만 |
|---|
| 2026.07.28 | ₩2,739 | ₩2,879 | ₩2,711 | ₩2,879 | +5.12% | 4.2만 |
|---|
| 2026.07.27 | ₩2,776 | ₩2,898 | ₩2,636 | ₩2,898 | +4.38% | 7.9만 |
|---|
| 2026.07.24 | ₩2,758 | ₩2,954 | ₩2,617 | ₩2,664 | -3.39% | 21.3만 |
|---|
| 2026.07.23 | ₩2,739 | ₩2,982 | ₩2,524 | ₩2,786 | +1.71% | 24.2만 |
|---|
| 2026.07.22 | ₩3,552 | ₩3,571 | ₩2,711 | ₩2,926 | -17.63% | 421.3만 |
|---|
| 2026.07.21 | ₩2,945 | ₩3,403 | ₩2,898 | ₩3,346 | +13.65% | 8.5만 |
|---|
| 2026.07.20 | ₩2,898 | ₩3,141 | ₩2,767 | ₩3,010 | +3.87% | 16.7만 |
|---|
| 2026.07.17 | ₩2,804 | ₩3,075 | ₩2,645 | ₩2,898 | +3.33% | 41.4만 |
|---|
| 2026.07.16 | ₩3,272 | ₩3,459 | ₩3,075 | ₩3,178 | -2.86% | 668.2만 |
|---|
| 2026.07.15 | ₩3,197 | ₩3,590 | ₩2,804 | ₩2,973 | -7.02% | 504만 |
|---|
| 2026.07.14 | ₩3,178 | ₩3,459 | ₩3,160 | ₩3,178 | 0.00% | 7.8천 |
|---|
| 2026.07.13 | ₩3,272 | ₩3,505 | ₩3,131 | ₩3,160 | -3.43% | 1.3만 |
|---|
| 2026.07.10 | ₩3,412 | ₩3,646 | ₩3,281 | ₩3,300 | -3.29% | 6.7천 |
|---|
| 2026.07.09 | ₩3,384 | ₩3,627 | ₩3,272 | ₩3,459 | +2.21% | 6.3천 |
|---|
| 2026.07.08 | ₩3,505 | ₩3,655 | ₩3,356 | ₩3,356 | -4.27% | 8.8천 |
|---|
| 2026.07.07 | ₩3,646 | ₩3,739 | ₩3,365 | ₩3,365 | -7.69% | 7.3천 |
|---|
| 2026.07.06 | ₩3,646 | ₩3,833 | ₩3,468 | ₩3,636 | -0.26% | 1.8만 |
|---|
| 2026.07.02 | ₩3,384 | ₩3,636 | ₩3,365 | ₩3,459 | +2.21% | 1.5만 |
|---|
| 2026.07.01 | ₩3,590 | ₩3,739 | ₩3,431 | ₩3,440 | -4.17% | 1만 |
|---|
| 2026.06.30 | ₩3,318 | ₩3,748 | ₩3,318 | ₩3,590 | +8.17% | 1.6만 |
|---|
| 2026.06.29 | ₩3,150 | ₩3,459 | ₩3,150 | ₩3,337 | +5.93% | 8.4천 |
|---|
| 2026.06.26 | ₩3,552 | ₩3,571 | ₩3,038 | ₩3,272 | -7.89% | 6.6만 |
|---|
| 2026.06.25 | ₩3,926 | ₩3,973 | ₩3,487 | ₩3,505 | -10.71% | 4.8만 |
|---|
| 2026.06.24 | ₩3,991 | ₩4,169 | ₩3,926 | ₩3,926 | -1.64% | 1.5만 |
|---|
| 2026.06.23 | ₩4,038 | ₩4,113 | ₩3,879 | ₩3,991 | -1.16% | 5.6천 |
|---|
| 2026.06.22 | ₩4,216 | ₩4,244 | ₩3,973 | ₩4,029 | -4.43% | 9천 |
|---|
| 2026.06.18 | ₩4,104 | ₩4,300 | ₩4,019 | ₩4,019 | -2.05% | 1.5만 |
|---|
| 2026.06.17 | ₩4,122 | ₩4,300 | ₩4,094 | ₩4,272 | +3.63% | 7.6천 |
|---|
| 2026.06.16 | ₩4,094 | ₩4,197 | ₩4,085 | ₩4,169 | +1.83% | 1만 |
|---|
| 2026.06.15 | ₩4,066 | ₩4,216 | ₩4,066 | ₩4,113 | +1.15% | 9.4천 |
|---|
| 2026.06.12 | ₩4,160 | ₩4,459 | ₩4,113 | ₩4,113 | -1.12% | 2.5만 |
|---|
| 2026.06.11 | ₩4,066 | ₩4,375 | ₩4,019 | ₩4,281 | +5.29% | 1.7만 |
|---|
| 2026.06.10 | ₩4,066 | ₩4,487 | ₩4,019 | ₩4,019 | -1.15% | 1.3만 |
|---|
| 2026.06.09 | ₩4,104 | ₩4,300 | ₩4,019 | ₩4,029 | -1.82% | 1.3만 |
|---|
| 2026.06.08 | ₩4,122 | ₩4,291 | ₩4,085 | ₩4,206 | +2.04% | 1.4만 |
|---|
| 2026.06.05 | ₩4,440 | ₩4,674 | ₩4,113 | ₩4,113 | -7.37% | 1.3만 |
|---|
| 2026.06.04 | ₩4,599 | ₩4,674 | ₩4,225 | ₩4,356 | -5.28% | 1.7만 |
|---|
| 2026.06.03 | ₩4,337 | ₩4,599 | ₩4,225 | ₩4,319 | -0.43% | 3.1만 |
|---|
| 2026.06.02 | ₩4,356 | ₩4,683 | ₩4,356 | ₩4,375 | +0.43% | 2.3만 |
|---|
| 2026.06.01 | ₩4,683 | ₩4,683 | ₩4,534 | ₩4,618 | -1.40% | 1.3만 |
|---|
| 2026.05.29 | ₩4,861 | ₩4,861 | ₩4,496 | ₩4,758 | -2.12% | 1.8만 |
|---|
| 2026.05.28 | ₩4,749 | ₩5,020 | ₩4,674 | ₩4,926 | +3.74% | 8.7천 |
|---|
| 2026.05.27 | ₩4,664 | ₩4,833 | ₩4,524 | ₩4,833 | +3.61% | 1.5만 |
|---|
| 2026.05.26 | ₩5,001 | ₩5,235 | ₩4,767 | ₩4,833 | -3.36% | 7.5천 |
|---|
| 2026.05.22 | ₩5,010 | ₩5,141 | ₩4,833 | ₩5,094 | +1.68% | 2만 |
|---|
| 2026.05.21 | ₩4,590 | ₩5,235 | ₩4,562 | ₩5,169 | +12.63% | 2만 |
|---|
| 2026.05.20 | ₩4,393 | ₩4,945 | ₩4,393 | ₩4,795 | +9.15% | 3.5만 |
|---|
| 2026.05.19 | ₩4,431 | ₩4,861 | ₩4,403 | ₩4,468 | +0.84% | 10.8만 |
|---|
| 2026.05.18 | ₩4,618 | ₩4,618 | ₩4,206 | ₩4,487 | -2.83% | 1.7만 |
|---|
| 2026.05.15 | ₩4,496 | ₩4,767 | ₩4,496 | ₩4,506 | +0.21% | 1만 |
|---|
| 2026.05.14 | ₩4,403 | ₩4,767 | ₩4,206 | ₩4,599 | +4.46% | 3만 |
|---|
| 2026.05.13 | ₩4,337 | ₩4,674 | ₩4,019 | ₩4,337 | 0.00% | 6.5만 |
|---|
| 2026.05.12 | ₩4,954 | ₩4,954 | ₩4,393 | ₩4,534 | -8.49% | 3.9만 |
|---|
| 2026.05.11 | ₩5,197 | ₩5,225 | ₩4,861 | ₩4,954 | -4.68% | 6.4만 |
|---|
| 2026.05.08 | ₩5,328 | ₩5,328 | ₩5,141 | ₩5,235 | -1.75% | 1.6만 |
|---|
| 2026.05.07 | ₩5,496 | ₩5,496 | ₩5,188 | ₩5,188 | -5.61% | 4.9천 |
|---|
| 2026.05.06 | ₩5,347 | ₩5,347 | ₩5,188 | ₩5,188 | -2.97% | 1.3만 |
|---|
| 2026.05.05 | ₩5,366 | ₩5,366 | ₩5,188 | ₩5,188 | -3.31% | 9.5천 |
|---|
| 2026.05.04 | ₩5,515 | ₩5,515 | ₩5,244 | ₩5,263 | -4.58% | 1.2만 |
|---|
| 2026.05.01 | ₩5,515 | ₩5,599 | ₩5,188 | ₩5,300 | -3.90% | 1.4만 |
|---|
| 2026.04.30 | ₩5,151 | ₩5,412 | ₩5,151 | ₩5,281 | +2.54% | 2.7만 |
|---|
| 2026.04.29 | ₩5,515 | ₩5,599 | ₩5,151 | ₩5,160 | -6.44% | 9.2천 |
|---|
| 2026.04.28 | ₩5,609 | ₩5,786 | ₩5,496 | ₩5,515 | -1.67% | 1.1만 |
|---|
| 2026.04.27 | ₩5,674 | ₩5,786 | ₩5,524 | ₩5,599 | -1.32% | 9.4천 |
|---|
| 2026.04.24 | ₩6,366 | ₩6,366 | ₩5,674 | ₩5,674 | -10.87% | 1.8만 |
|---|
| 2026.04.23 | ₩6,394 | ₩6,394 | ₩6,235 | ₩6,254 | -2.19% | 1.1만 |
|---|
| 2026.04.22 | ₩6,450 | ₩6,637 | ₩6,169 | ₩6,403 | -0.72% | 2.5만 |
|---|
| 2026.04.21 | ₩5,992 | ₩6,450 | ₩5,983 | ₩6,141 | +2.50% | 4만 |
|---|
| 2026.04.20 | ₩6,020 | ₩6,020 | ₩5,805 | ₩5,936 | -1.40% | 1.8만 |
|---|
| 2026.04.17 | ₩5,870 | ₩5,870 | ₩5,609 | ₩5,721 | -2.55% | 7.3천 |
|---|
| 2026.04.16 | ₩5,609 | ₩5,870 | ₩5,599 | ₩5,721 | +2.00% | 1.3만 |
|---|
| 2026.04.15 | ₩5,609 | ₩5,711 | ₩5,506 | ₩5,609 | 0.00% | 9.7천 |
|---|
| 2026.04.14 | ₩5,422 | ₩5,711 | ₩5,422 | ₩5,609 | +3.45% | 6.8천 |
|---|
| 2026.04.13 | ₩5,384 | ₩5,814 | ₩5,235 | ₩5,468 | +1.56% | 1.4만 |
|---|
| 2026.04.10 | ₩5,468 | ₩5,515 | ₩5,235 | ₩5,450 | -0.34% | 4천 |
|---|
| 2026.04.09 | ₩5,422 | ₩5,609 | ₩5,141 | ₩5,235 | -3.45% | 1.9만 |
|---|
| 2026.04.08 | ₩5,786 | ₩5,796 | ₩5,440 | ₩5,440 | -5.98% | 5.1천 |
|---|
| 2026.04.07 | ₩5,562 | ₩5,618 | ₩5,422 | ₩5,543 | -0.34% | 3.7천 |
|---|
| 2026.04.06 | ₩5,338 | ₩5,796 | ₩5,338 | ₩5,796 | +8.58% | 8.9천 |
|---|
| 2026.04.02 | ₩5,609 | ₩5,609 | ₩5,207 | ₩5,431 | -3.17% | 1.1만 |
|---|
| 2026.04.01 | ₩5,160 | ₩5,515 | ₩5,094 | ₩5,412 | +4.89% | 1.4만 |
|---|
| 2026.03.31 | ₩5,225 | ₩5,291 | ₩5,066 | ₩5,225 | 0.00% | 4.4천 |
|---|
| 2026.03.30 | ₩5,609 | ₩5,609 | ₩5,010 | ₩5,141 | -8.33% | 1.3만 |
|---|
| 2026.03.27 | ₩5,328 | ₩5,609 | ₩5,328 | ₩5,412 | +1.58% | 5.5천 |
|---|
| 2026.03.26 | ₩5,609 | ₩5,609 | ₩5,328 | ₩5,496 | -2.00% | 6.8천 |
|---|
| 2026.03.25 | ₩5,768 | ₩5,768 | ₩5,478 | ₩5,627 | -2.43% | 6천 |
|---|
| 2026.03.24 | ₩5,674 | ₩5,880 | ₩5,291 | ₩5,880 | +3.62% | 1.2만 |
|---|
| 2026.03.23 | ₩5,515 | ₩5,796 | ₩5,309 | ₩5,786 | +4.92% | 3.1만 |
|---|
| 2026.03.20 | ₩5,637 | ₩5,796 | ₩5,179 | ₩5,609 | -0.50% | 3.1만 |
|---|
| 2026.03.19 | ₩5,534 | ₩5,796 | ₩5,207 | ₩5,749 | +3.89% | 2.6만 |
|---|
| 2026.03.18 | ₩4,954 | ₩5,711 | ₩4,954 | ₩5,683 | +14.72% | 2.2만 |
|---|
| 2026.03.17 | ₩5,796 | ₩5,796 | ₩5,375 | ₩5,422 | -6.45% | 1.2만 |
|---|
| 2026.03.16 | ₩5,702 | ₩5,796 | ₩5,515 | ₩5,702 | 0.00% | 1.1만 |
|---|
| 2026.03.13 | ₩5,683 | ₩5,824 | ₩5,618 | ₩5,627 | -0.99% | 1.1만 |
|---|
| 2026.03.12 | ₩5,945 | ₩5,992 | ₩5,515 | ₩5,609 | -5.66% | 2만 |
|---|
| 2026.03.11 | ₩6,001 | ₩6,179 | ₩5,814 | ₩5,898 | -1.71% | 2.3만 |
|---|
| 2026.03.10 | ₩5,898 | ₩6,076 | ₩5,721 | ₩5,983 | +1.43% | 2.6만 |
|---|
| 2026.03.09 | ₩5,768 | ₩5,983 | ₩5,702 | ₩5,898 | +2.27% | 1.7만 |
|---|
| 2026.03.06 | ₩5,954 | ₩6,076 | ₩5,814 | ₩5,889 | -1.10% | 2.4만 |
|---|
| 2026.03.05 | ₩5,954 | ₩6,132 | ₩5,758 | ₩6,132 | +2.98% | 3.8만 |
|---|
| 2026.03.04 | ₩6,076 | ₩6,085 | ₩5,730 | ₩5,889 | -3.08% | 4.5만 |
|---|
| 2026.03.03 | ₩5,562 | ₩6,263 | ₩5,515 | ₩5,833 | +4.87% | 6.5만 |
|---|
| 2026.03.02 | ₩5,338 | ₩6,113 | ₩5,338 | ₩5,702 | +6.83% | 6.4만 |
|---|
| 2026.02.27 | ₩5,431 | ₩6,076 | ₩5,431 | ₩5,665 | +4.30% | 12.3만 |
|---|
| 2026.02.26 | ₩6,796 | ₩7,011 | ₩5,160 | ₩5,160 | -24.07% | 325만 |
|---|
| 2026.02.25 | ₩5,758 | ₩5,983 | ₩5,609 | ₩5,880 | +2.11% | 1.2만 |
|---|
| 2026.02.24 | ₩5,450 | ₩5,524 | ₩5,216 | ₩5,347 | -1.89% | 5.7천 |
|---|
| 2026.02.23 | ₩5,132 | ₩5,281 | ₩5,076 | ₩5,216 | +1.64% | 8.3천 |
|---|
| 2026.02.20 | ₩5,141 | ₩5,263 | ₩5,076 | ₩5,188 | +0.91% | 3.1천 |
|---|
| 2026.02.19 | ₩5,328 | ₩5,422 | ₩5,057 | ₩5,235 | -1.75% | 2.2만 |
|---|
| 2026.02.18 | ₩5,450 | ₩5,627 | ₩5,235 | ₩5,384 | -1.20% | 1.7만 |
|---|
| 2026.02.17 | ₩5,889 | ₩5,889 | ₩5,141 | ₩5,506 | -6.51% | 1.4만 |
|---|
| 2026.02.13 | ₩5,609 | ₩5,889 | ₩5,422 | ₩5,590 | -0.33% | 1.4만 |
|---|
| 2026.02.12 | ₩5,730 | ₩6,169 | ₩5,553 | ₩5,553 | -3.10% | 1.1만 |
|---|
| 2026.02.11 | ₩6,076 | ₩6,169 | ₩5,711 | ₩5,889 | -3.08% | 5천 |
|---|
| 2026.02.10 | ₩5,842 | ₩6,263 | ₩5,805 | ₩5,992 | +2.56% | 1.7만 |
|---|
| 2026.02.09 | ₩6,001 | ₩6,169 | ₩5,814 | ₩5,983 | -0.31% | 2.7천 |
|---|
| 2026.02.06 | ₩5,609 | ₩6,095 | ₩5,562 | ₩5,749 | +2.50% | 1.4만 |
|---|
| 2026.02.05 | ₩6,039 | ₩6,039 | ₩5,515 | ₩5,515 | -8.67% | 1.9만 |
|---|
| 2026.02.04 | ₩6,310 | ₩6,347 | ₩5,870 | ₩5,973 | -5.33% | 1.3만 |
|---|
| 2026.02.03 | ₩6,179 | ₩6,450 | ₩6,123 | ₩6,169 | -0.15% | 1.6만 |
|---|
| 2026.02.02 | ₩6,169 | ₩6,356 | ₩6,132 | ₩6,244 | +1.21% | 1.3만 |
|---|
| 2026.01.30 | ₩6,076 | ₩6,403 | ₩5,983 | ₩6,207 | +2.15% | 1.8만 |
|---|
| 2026.01.29 | ₩6,160 | ₩6,319 | ₩6,020 | ₩6,216 | +0.91% | 1.6만 |
|---|
| 2026.01.28 | ₩6,637 | ₩6,730 | ₩6,076 | ₩6,310 | -4.93% | 5.8만 |
|---|
| 2026.01.27 | ₩6,889 | ₩6,889 | ₩6,627 | ₩6,646 | -3.53% | 2.9만 |
|---|
| 2026.01.26 | ₩7,235 | ₩7,235 | ₩6,656 | ₩6,730 | -6.98% | 2만 |
|---|
| 2026.01.23 | ₩7,198 | ₩7,282 | ₩7,020 | ₩7,123 | -1.04% | 8.3천 |
|---|
| 2026.01.22 | ₩8,226 | ₩8,226 | ₩7,095 | ₩7,291 | -11.36% | 7.8만 |
|---|
| 2026.01.21 | ₩7,759 | ₩8,413 | ₩7,759 | ₩7,946 | +2.41% | 1.7만 |
|---|
| 2026.01.20 | ₩7,852 | ₩8,319 | ₩7,852 | ₩8,179 | +4.17% | 9.6천 |
|---|
| 2026.01.16 | ₩8,310 | ₩8,310 | ₩8,039 | ₩8,161 | -1.80% | 6.8천 |
|---|
| 2026.01.15 | ₩8,039 | ₩8,413 | ₩7,759 | ₩8,319 | +3.49% | 2만 |
|---|
| 2026.01.14 | ₩7,665 | ₩8,142 | ₩7,478 | ₩8,039 | +4.88% | 1.7만 |
|---|
| 2026.01.13 | ₩8,310 | ₩8,310 | ₩7,403 | ₩7,665 | -7.76% | 2.3만 |
|---|
| 2026.01.12 | ₩8,226 | ₩8,413 | ₩8,123 | ₩8,226 | 0.00% | 6.8천 |
|---|
| 2026.01.09 | ₩9,067 | ₩9,067 | ₩7,964 | ₩8,226 | -9.28% | 2.1만 |
|---|
| 2026.01.08 | ₩7,572 | ₩9,722 | ₩7,572 | ₩9,067 | +19.75% | 10.7만 |
|---|
| 2026.01.07 | ₩7,525 | ₩7,759 | ₩7,450 | ₩7,759 | +3.11% | 1.1만 |
|---|
| 2026.01.06 | ₩7,272 | ₩7,665 | ₩7,272 | ₩7,394 | +1.67% | 2.7만 |
|---|
| 2026.01.05 | ₩6,730 | ₩7,534 | ₩6,730 | ₩7,272 | +8.06% | 3.2만 |
|---|
| 2026.01.02 | ₩6,571 | ₩6,824 | ₩6,543 | ₩6,814 | +3.70% | 1.2만 |
|---|
| 2025.12.31 | ₩6,356 | ₩6,637 | ₩6,356 | ₩6,637 | +4.41% | 1.5만 |
|---|
| 2025.12.30 | ₩6,730 | ₩6,730 | ₩6,469 | ₩6,543 | -2.78% | 1.5만 |
|---|
| 2025.12.29 | ₩6,740 | ₩6,917 | ₩6,543 | ₩6,618 | -1.80% | 2.9만 |
|---|
| 2025.12.26 | ₩6,740 | ₩6,936 | ₩6,356 | ₩6,618 | -1.80% | 5.6만 |
|---|
| 2025.12.24 | ₩6,814 | ₩7,114 | ₩6,730 | ₩6,936 | +1.78% | 2.8만 |
|---|
| 2025.12.23 | ₩7,478 | ₩7,478 | ₩6,936 | ₩7,029 | -6.00% | 2.5만 |
|---|
| 2025.12.22 | ₩8,413 | ₩8,413 | ₩7,487 | ₩7,525 | -10.56% | 1.8만 |
|---|
| 2025.12.19 | ₩7,478 | ₩8,273 | ₩7,114 | ₩8,020 | +7.25% | 3.3만 |
|---|
| 2025.12.18 | ₩6,973 | ₩7,338 | ₩6,973 | ₩7,244 | +3.89% | 1.9만 |
|---|
| 2025.12.17 | ₩6,908 | ₩7,095 | ₩6,702 | ₩6,814 | -1.35% | 1.6만 |
|---|
| 2025.12.16 | ₩7,011 | ₩7,048 | ₩6,637 | ₩6,908 | -1.47% | 1.8만 |
|---|
| 2025.12.15 | ₩6,824 | ₩6,917 | ₩6,758 | ₩6,889 | +0.96% | 9.2천 |
|---|
| 2025.12.12 | ₩7,338 | ₩7,693 | ₩6,730 | ₩6,730 | -8.28% | 4.5만 |
|---|
| 2025.12.11 | ₩7,861 | ₩7,964 | ₩7,525 | ₩7,572 | -3.69% | 1.4만 |
|---|
| 2025.12.10 | ₩7,852 | ₩8,132 | ₩7,721 | ₩7,852 | 0.00% | 1.2만 |
|---|
| 2025.12.09 | ₩8,039 | ₩8,385 | ₩7,852 | ₩8,030 | -0.12% | 1.1만 |
|---|
| 2025.12.08 | ₩8,684 | ₩8,684 | ₩8,039 | ₩8,123 | -6.46% | 9.9천 |
|---|
| 2025.12.05 | ₩8,506 | ₩8,600 | ₩8,039 | ₩8,319 | -2.20% | 2.3만 |
|---|
| 2025.12.04 | ₩7,852 | ₩8,600 | ₩7,441 | ₩8,497 | +8.21% | 1.4만 |
|---|
| 2025.12.03 | ₩7,983 | ₩8,030 | ₩7,572 | ₩7,899 | -1.05% | 1.3만 |
|---|
| 2025.12.02 | ₩7,665 | ₩8,104 | ₩7,506 | ₩7,983 | +4.15% | 3.5만 |
|---|
| 2025.12.01 | ₩7,946 | ₩7,946 | ₩7,170 | ₩7,665 | -3.53% | 2.4만 |
|---|
| 2025.11.28 | ₩7,132 | ₩8,030 | ₩7,095 | ₩7,796 | +9.31% | 1.3만 |
|---|
| 2025.11.26 | ₩7,198 | ₩7,244 | ₩6,917 | ₩6,917 | -3.90% | 1.3만 |
|---|
| 2025.11.25 | ₩6,917 | ₩7,104 | ₩6,740 | ₩6,861 | -0.81% | 7.8천 |
|---|
| 2025.11.24 | ₩6,674 | ₩6,842 | ₩6,543 | ₩6,805 | +1.96% | 2.5만 |
|---|
| 2025.11.21 | ₩6,226 | ₩6,712 | ₩6,226 | ₩6,291 | +1.05% | 2.1만 |
|---|
| 2025.11.20 | ₩6,852 | ₩7,198 | ₩6,272 | ₩6,422 | -6.28% | 3.2만 |
|---|
| 2025.11.19 | ₩7,039 | ₩7,095 | ₩6,272 | ₩6,674 | -5.18% | 1.9만 |
|---|
| 2025.11.18 | ₩7,057 | ₩7,272 | ₩6,749 | ₩7,011 | -0.66% | 3만 |
|---|
| 2025.11.17 | ₩7,740 | ₩7,759 | ₩7,188 | ₩7,254 | -6.28% | 1.4만 |
|---|
| 2025.11.14 | ₩6,599 | ₩7,768 | ₩6,553 | ₩7,749 | +17.42% | 6.1만 |
|---|
| 2025.11.13 | ₩7,674 | ₩7,759 | ₩7,301 | ₩7,394 | -3.65% | 3.7만 |
|---|
| 2025.11.12 | ₩8,413 | ₩8,413 | ₩7,946 | ₩7,946 | -5.56% | 1.3만 |
|---|
| 2025.11.11 | ₩8,647 | ₩8,647 | ₩7,852 | ₩8,189 | -5.30% | 1.4만 |
|---|
| 2025.11.10 | ₩8,039 | ₩8,675 | ₩8,039 | ₩8,675 | +7.91% | 1.5만 |
|---|
| 2025.11.07 | ₩8,226 | ₩8,226 | ₩7,572 | ₩7,974 | -3.07% | 1.6만 |
|---|
| 2025.11.06 | ₩8,590 | ₩8,871 | ₩7,889 | ₩8,132 | -5.33% | 2.6만 |
|---|
| 2025.11.05 | ₩8,347 | ₩8,852 | ₩8,226 | ₩8,787 | +5.26% | 4.5만 |
|---|
| 2025.11.04 | ₩9,348 | ₩9,535 | ₩8,058 | ₩8,104 | -13.30% | 12.4만 |
|---|
| 2025.11.03 | ₩10,282 | ₩10,282 | ₩9,348 | ₩9,441 | -8.18% | 5.7만 |
|---|
| 2025.10.31 | ₩10,376 | ₩10,563 | ₩10,189 | ₩10,563 | +1.80% | 1.3만 |
|---|
| 2025.10.30 | ₩10,282 | ₩10,703 | ₩10,002 | ₩10,656 | +3.64% | 2만 |
|---|
| 2025.10.29 | ₩10,843 | ₩10,843 | ₩10,282 | ₩10,282 | -5.17% | 2.1만 |
|---|
| 2025.10.28 | ₩10,469 | ₩10,843 | ₩10,469 | ₩10,656 | +1.79% | 2.6만 |
|---|
| 2025.10.27 | ₩10,750 | ₩10,843 | ₩10,469 | ₩10,750 | 0.00% | 4.4만 |
|---|
| 2025.10.24 | ₩10,189 | ₩10,563 | ₩10,095 | ₩10,189 | 0.00% | 1.9만 |
|---|
| 2025.10.23 | ₩9,815 | ₩10,563 | ₩9,722 | ₩10,189 | +3.81% | 2.5만 |
|---|
| 2025.10.22 | ₩10,656 | ₩10,656 | ₩9,535 | ₩9,909 | -7.02% | 8.7만 |
|---|
| 2025.10.21 | ₩11,217 | ₩11,311 | ₩10,656 | ₩10,656 | -5.00% | 5.3만 |
|---|
| 2025.10.20 | ₩11,217 | ₩11,385 | ₩10,750 | ₩10,937 | -2.50% | 5.7만 |
|---|
| 2025.10.17 | ₩11,124 | ₩11,217 | ₩10,750 | ₩10,843 | -2.52% | 3.6만 |
|---|
| 2025.10.16 | ₩11,685 | ₩11,965 | ₩10,843 | ₩10,937 | -6.40% | 4.8만 |
|---|
| 2025.10.15 | ₩12,245 | ₩12,245 | ₩11,404 | ₩11,685 | -4.58% | 5.6만 |
|---|
| 2025.10.14 | ₩11,404 | ₩12,245 | ₩11,311 | ₩12,058 | +5.74% | 5.7만 |
|---|
| 2025.10.13 | ₩11,217 | ₩11,872 | ₩11,217 | ₩11,311 | +0.83% | 2.8만 |
|---|
| 2025.10.10 | ₩12,339 | ₩12,339 | ₩10,843 | ₩10,843 | -12.12% | 9.2만 |
|---|