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 | ₩1,215 | ₩1,339 | ₩1,045 | ₩1,081 | -11.09% | 63.8만 |
| 2026.10.08 | ₩1,241 | ₩1,668 | ₩1,221 | ₩1,281 | +3.23% | 582.1만 |
| 2026.10.07 | ₩1,454 | ₩1,521 | ₩1,131 | ₩1,161 | -20.18% | 109.9만 |
| 2026.10.06 | ₩2,121 | ₩2,882 | ₩1,414 | ₩1,534 | -27.67% | 994.5만 |
| 2026.10.05 | ₩2,068 | ₩2,121 | ₩2,028 | ₩2,068 | 0.00% | 1.9만 |
| 2026.10.02 | ₩2,148 | ₩2,161 | ₩2,048 | ₩2,081 | -3.11% | 2.6만 |
| 2026.10.01 | ₩2,121 | ₩2,201 | ₩1,961 | ₩2,081 | -1.89% | 7.9만 |
| 2026.09.30 | ₩2,281 | ₩2,375 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,188 |
| -4.09% |
| 9.9만 |
| 2026.09.29 | ₩2,241 | ₩2,341 | ₩2,188 | ₩2,215 | -1.19% | 5.1만 |
|---|
| 2026.09.28 | ₩2,321 | ₩2,399 | ₩2,201 | ₩2,241 | -3.45% | 5.2만 |
|---|
| 2026.09.25 | ₩2,361 | ₩2,375 | ₩2,295 | ₩2,295 | -2.82% | 4.2만 |
|---|
| 2026.09.24 | ₩2,268 | ₩2,428 | ₩2,261 | ₩2,361 | +4.12% | 30만 |
|---|
| 2026.09.23 | ₩2,335 | ₩2,372 | ₩2,268 | ₩2,308 | -1.14% | 6.3만 |
|---|
| 2026.09.22 | ₩2,375 | ₩2,415 | ₩2,268 | ₩2,375 | 0.00% | 24.7만 |
|---|
| 2026.09.21 | ₩2,335 | ₩2,401 | ₩2,268 | ₩2,388 | +2.29% | 12.6만 |
|---|
| 2026.09.18 | ₩2,415 | ₩2,455 | ₩2,295 | ₩2,308 | -4.42% | 16.9만 |
|---|
| 2026.09.17 | ₩2,455 | ₩2,455 | ₩2,375 | ₩2,415 | -1.63% | 3.3만 |
|---|
| 2026.09.16 | ₩2,455 | ₩2,455 | ₩2,415 | ₩2,415 | -1.63% | 5.3천 |
|---|
| 2026.09.15 | ₩2,388 | ₩2,521 | ₩2,348 | ₩2,468 | +3.35% | 3.8만 |
|---|
| 2026.09.14 | ₩2,268 | ₩2,481 | ₩2,268 | ₩2,455 | +8.24% | 5.4만 |
|---|
| 2026.09.11 | ₩2,251 | ₩2,355 | ₩2,228 | ₩2,345 | +4.21% | 3.3만 |
|---|
| 2026.09.10 | ₩2,255 | ₩2,308 | ₩2,163 | ₩2,241 | -0.59% | 3.3만 |
|---|
| 2026.09.09 | ₩2,348 | ₩2,401 | ₩2,215 | ₩2,215 | -5.68% | 8.1만 |
|---|
| 2026.09.08 | ₩2,468 | ₩2,521 | ₩2,361 | ₩2,361 | -4.32% | 17.3만 |
|---|
| 2026.09.04 | ₩2,228 | ₩2,548 | ₩2,215 | ₩2,455 | +10.18% | 30.2만 |
|---|
| 2026.09.03 | ₩2,068 | ₩2,255 | ₩2,068 | ₩2,228 | +7.74% | 4.8만 |
|---|
| 2026.09.02 | ₩2,148 | ₩2,201 | ₩2,014 | ₩2,108 | -1.86% | 10.5만 |
|---|
| 2026.09.01 | ₩2,295 | ₩2,468 | ₩2,028 | ₩2,201 | -4.07% | 7.6만 |
|---|
| 2026.08.31 | ₩2,251 | ₩2,335 | ₩2,185 | ₩2,241 | -0.41% | 5.3만 |
|---|
| 2026.08.28 | ₩2,279 | ₩2,325 | ₩2,167 | ₩2,213 | -2.87% | 3.2만 |
|---|
| 2026.08.27 | ₩2,512 | ₩2,512 | ₩2,101 | ₩2,251 | -10.41% | 6.3만 |
|---|
| 2026.08.26 | ₩2,353 | ₩2,531 | ₩2,307 | ₩2,428 | +3.17% | 9.6만 |
|---|
| 2026.08.25 | ₩2,269 | ₩2,335 | ₩2,185 | ₩2,316 | +2.06% | 5.1만 |
|---|
| 2026.08.24 | ₩2,409 | ₩2,409 | ₩2,054 | ₩2,167 | -10.08% | 24.6만 |
|---|
| 2026.08.21 | ₩2,708 | ₩2,811 | ₩2,699 | ₩2,708 | 0.00% | 4.3만 |
|---|
| 2026.08.20 | ₩2,886 | ₩2,988 | ₩2,727 | ₩2,755 | -4.53% | 3.6만 |
|---|
| 2026.08.19 | ₩2,895 | ₩2,942 | ₩2,811 | ₩2,895 | 0.00% | 2.8만 |
|---|
| 2026.08.18 | ₩2,988 | ₩3,026 | ₩2,895 | ₩2,895 | -3.12% | 3.2만 |
|---|
| 2026.08.17 | ₩3,184 | ₩3,203 | ₩2,988 | ₩3,035 | -4.69% | 8.7만 |
|---|
| 2026.08.14 | ₩3,259 | ₩3,296 | ₩3,110 | ₩3,184 | -2.29% | 2.6만 |
|---|
| 2026.08.13 | ₩3,175 | ₩3,362 | ₩3,175 | ₩3,362 | +5.88% | 2.2만 |
|---|
| 2026.08.12 | ₩3,296 | ₩3,362 | ₩3,203 | ₩3,315 | +0.57% | 3.5만 |
|---|
| 2026.08.11 | ₩3,222 | ₩3,390 | ₩3,175 | ₩3,390 | +5.22% | 6.2만 |
|---|
| 2026.08.10 | ₩3,446 | ₩3,511 | ₩3,268 | ₩3,268 | -5.15% | 12.8만 |
|---|
| 2026.08.07 | ₩3,698 | ₩3,791 | ₩3,455 | ₩3,605 | -2.53% | 8.9만 |
|---|
| 2026.08.06 | ₩3,035 | ₩3,698 | ₩3,035 | ₩3,642 | +20.00% | 32.5만 |
|---|
| 2026.08.05 | ₩2,988 | ₩3,203 | ₩2,960 | ₩3,082 | +3.12% | 12.8만 |
|---|
| 2026.08.04 | ₩2,886 | ₩3,166 | ₩2,886 | ₩3,035 | +5.18% | 6.8만 |
|---|
| 2026.08.03 | ₩2,811 | ₩2,988 | ₩2,755 | ₩2,895 | +2.99% | 6.2만 |
|---|
| 2026.07.31 | ₩2,979 | ₩3,082 | ₩2,717 | ₩2,858 | -4.08% | 34.6만 |
|---|
| 2026.07.30 | ₩2,708 | ₩2,802 | ₩2,671 | ₩2,802 | +3.45% | 19.6만 |
|---|
| 2026.07.29 | ₩2,820 | ₩2,895 | ₩2,568 | ₩2,792 | -0.99% | 5.1만 |
|---|
| 2026.07.28 | ₩2,736 | ₩2,876 | ₩2,708 | ₩2,876 | +5.12% | 4.2만 |
|---|
| 2026.07.27 | ₩2,774 | ₩2,895 | ₩2,633 | ₩2,895 | +4.38% | 7.9만 |
|---|
| 2026.07.24 | ₩2,755 | ₩2,951 | ₩2,615 | ₩2,661 | -3.39% | 21.3만 |
|---|
| 2026.07.23 | ₩2,736 | ₩2,979 | ₩2,521 | ₩2,783 | +1.71% | 24.2만 |
|---|
| 2026.07.22 | ₩3,549 | ₩3,567 | ₩2,708 | ₩2,923 | -17.63% | 421.3만 |
|---|
| 2026.07.21 | ₩2,942 | ₩3,399 | ₩2,895 | ₩3,343 | +13.65% | 8.5만 |
|---|
| 2026.07.20 | ₩2,895 | ₩3,138 | ₩2,764 | ₩3,007 | +3.87% | 16.7만 |
|---|
| 2026.07.17 | ₩2,802 | ₩3,072 | ₩2,643 | ₩2,895 | +3.33% | 41.4만 |
|---|
| 2026.07.16 | ₩3,268 | ₩3,455 | ₩3,072 | ₩3,175 | -2.86% | 668.2만 |
|---|
| 2026.07.15 | ₩3,194 | ₩3,586 | ₩2,802 | ₩2,970 | -7.02% | 504만 |
|---|
| 2026.07.14 | ₩3,175 | ₩3,455 | ₩3,156 | ₩3,175 | 0.00% | 7.8천 |
|---|
| 2026.07.13 | ₩3,268 | ₩3,502 | ₩3,128 | ₩3,156 | -3.43% | 1.3만 |
|---|
| 2026.07.10 | ₩3,409 | ₩3,642 | ₩3,278 | ₩3,296 | -3.29% | 6.7천 |
|---|
| 2026.07.09 | ₩3,381 | ₩3,623 | ₩3,268 | ₩3,455 | +2.21% | 6.3천 |
|---|
| 2026.07.08 | ₩3,502 | ₩3,651 | ₩3,352 | ₩3,352 | -4.27% | 8.8천 |
|---|
| 2026.07.07 | ₩3,642 | ₩3,735 | ₩3,362 | ₩3,362 | -7.69% | 7.3천 |
|---|
| 2026.07.06 | ₩3,642 | ₩3,829 | ₩3,465 | ₩3,633 | -0.26% | 1.8만 |
|---|
| 2026.07.02 | ₩3,381 | ₩3,633 | ₩3,362 | ₩3,455 | +2.21% | 1.5만 |
|---|
| 2026.07.01 | ₩3,586 | ₩3,735 | ₩3,427 | ₩3,437 | -4.17% | 1만 |
|---|
| 2026.06.30 | ₩3,315 | ₩3,745 | ₩3,315 | ₩3,586 | +8.17% | 1.6만 |
|---|
| 2026.06.29 | ₩3,147 | ₩3,455 | ₩3,147 | ₩3,334 | +5.93% | 8.4천 |
|---|
| 2026.06.26 | ₩3,549 | ₩3,567 | ₩3,035 | ₩3,268 | -7.89% | 6.6만 |
|---|
| 2026.06.25 | ₩3,922 | ₩3,969 | ₩3,483 | ₩3,502 | -10.71% | 4.8만 |
|---|
| 2026.06.24 | ₩3,988 | ₩4,165 | ₩3,922 | ₩3,922 | -1.64% | 1.5만 |
|---|
| 2026.06.23 | ₩4,034 | ₩4,109 | ₩3,875 | ₩3,988 | -1.16% | 5.6천 |
|---|
| 2026.06.22 | ₩4,212 | ₩4,240 | ₩3,969 | ₩4,025 | -4.43% | 9천 |
|---|
| 2026.06.18 | ₩4,100 | ₩4,296 | ₩4,016 | ₩4,016 | -2.05% | 1.5만 |
|---|
| 2026.06.17 | ₩4,118 | ₩4,296 | ₩4,090 | ₩4,268 | +3.63% | 7.6천 |
|---|
| 2026.06.16 | ₩4,090 | ₩4,193 | ₩4,081 | ₩4,165 | +1.83% | 1만 |
|---|
| 2026.06.15 | ₩4,062 | ₩4,212 | ₩4,062 | ₩4,109 | +1.15% | 9.4천 |
|---|
| 2026.06.12 | ₩4,156 | ₩4,454 | ₩4,109 | ₩4,109 | -1.12% | 2.5만 |
|---|
| 2026.06.11 | ₩4,062 | ₩4,370 | ₩4,016 | ₩4,277 | +5.29% | 1.7만 |
|---|
| 2026.06.10 | ₩4,062 | ₩4,482 | ₩4,016 | ₩4,016 | -1.15% | 1.3만 |
|---|
| 2026.06.09 | ₩4,100 | ₩4,296 | ₩4,016 | ₩4,025 | -1.82% | 1.3만 |
|---|
| 2026.06.08 | ₩4,118 | ₩4,286 | ₩4,081 | ₩4,202 | +2.04% | 1.4만 |
|---|
| 2026.06.05 | ₩4,436 | ₩4,669 | ₩4,109 | ₩4,109 | -7.37% | 1.3만 |
|---|
| 2026.06.04 | ₩4,595 | ₩4,669 | ₩4,221 | ₩4,352 | -5.28% | 1.7만 |
|---|
| 2026.06.03 | ₩4,333 | ₩4,595 | ₩4,221 | ₩4,314 | -0.43% | 3.1만 |
|---|
| 2026.06.02 | ₩4,352 | ₩4,679 | ₩4,352 | ₩4,370 | +0.43% | 2.3만 |
|---|
| 2026.06.01 | ₩4,679 | ₩4,679 | ₩4,529 | ₩4,613 | -1.40% | 1.3만 |
|---|
| 2026.05.29 | ₩4,856 | ₩4,856 | ₩4,492 | ₩4,753 | -2.12% | 1.8만 |
|---|
| 2026.05.28 | ₩4,744 | ₩5,015 | ₩4,669 | ₩4,921 | +3.74% | 8.7천 |
|---|
| 2026.05.27 | ₩4,660 | ₩4,828 | ₩4,520 | ₩4,828 | +3.61% | 1.5만 |
|---|
| 2026.05.26 | ₩4,996 | ₩5,230 | ₩4,763 | ₩4,828 | -3.36% | 7.5천 |
|---|
| 2026.05.22 | ₩5,005 | ₩5,136 | ₩4,828 | ₩5,089 | +1.68% | 2만 |
|---|
| 2026.05.21 | ₩4,585 | ₩5,230 | ₩4,557 | ₩5,164 | +12.63% | 2만 |
|---|
| 2026.05.20 | ₩4,389 | ₩4,940 | ₩4,389 | ₩4,791 | +9.15% | 3.5만 |
|---|
| 2026.05.19 | ₩4,426 | ₩4,856 | ₩4,398 | ₩4,464 | +0.84% | 10.8만 |
|---|
| 2026.05.18 | ₩4,613 | ₩4,613 | ₩4,202 | ₩4,482 | -2.83% | 1.7만 |
|---|
| 2026.05.15 | ₩4,492 | ₩4,763 | ₩4,492 | ₩4,501 | +0.21% | 1만 |
|---|
| 2026.05.14 | ₩4,398 | ₩4,763 | ₩4,202 | ₩4,595 | +4.46% | 3만 |
|---|
| 2026.05.13 | ₩4,333 | ₩4,669 | ₩4,016 | ₩4,333 | 0.00% | 6.5만 |
|---|
| 2026.05.12 | ₩4,949 | ₩4,949 | ₩4,389 | ₩4,529 | -8.49% | 3.9만 |
|---|
| 2026.05.11 | ₩5,192 | ₩5,220 | ₩4,856 | ₩4,949 | -4.68% | 6.4만 |
|---|
| 2026.05.08 | ₩5,323 | ₩5,323 | ₩5,136 | ₩5,230 | -1.75% | 1.6만 |
|---|
| 2026.05.07 | ₩5,491 | ₩5,491 | ₩5,183 | ₩5,183 | -5.61% | 4.9천 |
|---|
| 2026.05.06 | ₩5,342 | ₩5,342 | ₩5,183 | ₩5,183 | -2.97% | 1.3만 |
|---|
| 2026.05.05 | ₩5,360 | ₩5,360 | ₩5,183 | ₩5,183 | -3.31% | 9.5천 |
|---|
| 2026.05.04 | ₩5,510 | ₩5,510 | ₩5,239 | ₩5,258 | -4.58% | 1.2만 |
|---|
| 2026.05.01 | ₩5,510 | ₩5,594 | ₩5,183 | ₩5,295 | -3.90% | 1.4만 |
|---|
| 2026.04.30 | ₩5,145 | ₩5,407 | ₩5,145 | ₩5,276 | +2.54% | 2.7만 |
|---|
| 2026.04.29 | ₩5,510 | ₩5,594 | ₩5,145 | ₩5,155 | -6.44% | 9.2천 |
|---|
| 2026.04.28 | ₩5,603 | ₩5,780 | ₩5,491 | ₩5,510 | -1.67% | 1.1만 |
|---|
| 2026.04.27 | ₩5,668 | ₩5,780 | ₩5,519 | ₩5,594 | -1.32% | 9.4천 |
|---|
| 2026.04.24 | ₩6,359 | ₩6,359 | ₩5,668 | ₩5,668 | -10.87% | 1.8만 |
|---|
| 2026.04.23 | ₩6,387 | ₩6,387 | ₩6,229 | ₩6,247 | -2.19% | 1.1만 |
|---|
| 2026.04.22 | ₩6,444 | ₩6,630 | ₩6,163 | ₩6,397 | -0.72% | 2.5만 |
|---|
| 2026.04.21 | ₩5,986 | ₩6,444 | ₩5,977 | ₩6,135 | +2.50% | 4만 |
|---|
| 2026.04.20 | ₩6,014 | ₩6,014 | ₩5,799 | ₩5,930 | -1.40% | 1.8만 |
|---|
| 2026.04.17 | ₩5,865 | ₩5,865 | ₩5,603 | ₩5,715 | -2.55% | 7.3천 |
|---|
| 2026.04.16 | ₩5,603 | ₩5,865 | ₩5,594 | ₩5,715 | +2.00% | 1.3만 |
|---|
| 2026.04.15 | ₩5,603 | ₩5,706 | ₩5,500 | ₩5,603 | 0.00% | 9.7천 |
|---|
| 2026.04.14 | ₩5,416 | ₩5,706 | ₩5,416 | ₩5,603 | +3.45% | 6.8천 |
|---|
| 2026.04.13 | ₩5,379 | ₩5,808 | ₩5,230 | ₩5,463 | +1.56% | 1.4만 |
|---|
| 2026.04.10 | ₩5,463 | ₩5,510 | ₩5,230 | ₩5,444 | -0.34% | 4천 |
|---|
| 2026.04.09 | ₩5,416 | ₩5,603 | ₩5,136 | ₩5,230 | -3.45% | 1.9만 |
|---|
| 2026.04.08 | ₩5,780 | ₩5,790 | ₩5,435 | ₩5,435 | -5.98% | 5.1천 |
|---|
| 2026.04.07 | ₩5,556 | ₩5,612 | ₩5,416 | ₩5,538 | -0.34% | 3.7천 |
|---|
| 2026.04.06 | ₩5,332 | ₩5,790 | ₩5,332 | ₩5,790 | +8.58% | 8.9천 |
|---|
| 2026.04.02 | ₩5,603 | ₩5,603 | ₩5,201 | ₩5,426 | -3.17% | 1.1만 |
|---|
| 2026.04.01 | ₩5,155 | ₩5,510 | ₩5,089 | ₩5,407 | +4.89% | 1.4만 |
|---|
| 2026.03.31 | ₩5,220 | ₩5,286 | ₩5,061 | ₩5,220 | 0.00% | 4.4천 |
|---|
| 2026.03.30 | ₩5,603 | ₩5,603 | ₩5,005 | ₩5,136 | -8.33% | 1.3만 |
|---|
| 2026.03.27 | ₩5,323 | ₩5,603 | ₩5,323 | ₩5,407 | +1.58% | 5.5천 |
|---|
| 2026.03.26 | ₩5,603 | ₩5,603 | ₩5,323 | ₩5,491 | -2.00% | 6.8천 |
|---|
| 2026.03.25 | ₩5,762 | ₩5,762 | ₩5,472 | ₩5,622 | -2.43% | 6천 |
|---|
| 2026.03.24 | ₩5,668 | ₩5,874 | ₩5,286 | ₩5,874 | +3.62% | 1.2만 |
|---|
| 2026.03.23 | ₩5,510 | ₩5,790 | ₩5,304 | ₩5,780 | +4.92% | 3.1만 |
|---|
| 2026.03.20 | ₩5,631 | ₩5,790 | ₩5,173 | ₩5,603 | -0.50% | 3.1만 |
|---|
| 2026.03.19 | ₩5,528 | ₩5,790 | ₩5,201 | ₩5,743 | +3.89% | 2.6만 |
|---|
| 2026.03.18 | ₩4,949 | ₩5,706 | ₩4,949 | ₩5,678 | +14.72% | 2.2만 |
|---|
| 2026.03.17 | ₩5,790 | ₩5,790 | ₩5,370 | ₩5,416 | -6.45% | 1.2만 |
|---|
| 2026.03.16 | ₩5,696 | ₩5,790 | ₩5,510 | ₩5,696 | 0.00% | 1.1만 |
|---|
| 2026.03.13 | ₩5,678 | ₩5,818 | ₩5,612 | ₩5,622 | -0.99% | 1.1만 |
|---|
| 2026.03.12 | ₩5,939 | ₩5,986 | ₩5,510 | ₩5,603 | -5.66% | 2만 |
|---|
| 2026.03.11 | ₩5,995 | ₩6,173 | ₩5,808 | ₩5,893 | -1.71% | 2.3만 |
|---|
| 2026.03.10 | ₩5,893 | ₩6,070 | ₩5,715 | ₩5,977 | +1.43% | 2.6만 |
|---|
| 2026.03.09 | ₩5,762 | ₩5,977 | ₩5,696 | ₩5,893 | +2.27% | 1.7만 |
|---|
| 2026.03.06 | ₩5,949 | ₩6,070 | ₩5,808 | ₩5,883 | -1.10% | 2.4만 |
|---|
| 2026.03.05 | ₩5,949 | ₩6,126 | ₩5,752 | ₩6,126 | +2.98% | 3.8만 |
|---|
| 2026.03.04 | ₩6,070 | ₩6,079 | ₩5,724 | ₩5,883 | -3.08% | 4.5만 |
|---|
| 2026.03.03 | ₩5,556 | ₩6,257 | ₩5,510 | ₩5,827 | +4.87% | 6.5만 |
|---|
| 2026.03.02 | ₩5,332 | ₩6,107 | ₩5,332 | ₩5,696 | +6.83% | 6.4만 |
|---|
| 2026.02.27 | ₩5,426 | ₩6,070 | ₩5,426 | ₩5,659 | +4.30% | 12.3만 |
|---|
| 2026.02.26 | ₩6,789 | ₩7,004 | ₩5,155 | ₩5,155 | -24.07% | 325만 |
|---|
| 2026.02.25 | ₩5,752 | ₩5,977 | ₩5,603 | ₩5,874 | +2.11% | 1.2만 |
|---|
| 2026.02.24 | ₩5,444 | ₩5,519 | ₩5,211 | ₩5,342 | -1.89% | 5.7천 |
|---|
| 2026.02.23 | ₩5,127 | ₩5,276 | ₩5,071 | ₩5,211 | +1.64% | 8.3천 |
|---|
| 2026.02.20 | ₩5,136 | ₩5,258 | ₩5,071 | ₩5,183 | +0.91% | 3.1천 |
|---|
| 2026.02.19 | ₩5,323 | ₩5,416 | ₩5,052 | ₩5,230 | -1.75% | 2.2만 |
|---|
| 2026.02.18 | ₩5,444 | ₩5,622 | ₩5,230 | ₩5,379 | -1.20% | 1.7만 |
|---|
| 2026.02.17 | ₩5,883 | ₩5,883 | ₩5,136 | ₩5,500 | -6.51% | 1.4만 |
|---|
| 2026.02.13 | ₩5,603 | ₩5,883 | ₩5,416 | ₩5,584 | -0.33% | 1.4만 |
|---|
| 2026.02.12 | ₩5,724 | ₩6,163 | ₩5,547 | ₩5,547 | -3.10% | 1.1만 |
|---|
| 2026.02.11 | ₩6,070 | ₩6,163 | ₩5,706 | ₩5,883 | -3.08% | 5천 |
|---|
| 2026.02.10 | ₩5,837 | ₩6,257 | ₩5,799 | ₩5,986 | +2.56% | 1.7만 |
|---|
| 2026.02.09 | ₩5,995 | ₩6,163 | ₩5,808 | ₩5,977 | -0.31% | 2.7천 |
|---|
| 2026.02.06 | ₩5,603 | ₩6,089 | ₩5,556 | ₩5,743 | +2.50% | 1.4만 |
|---|
| 2026.02.05 | ₩6,033 | ₩6,033 | ₩5,510 | ₩5,510 | -8.67% | 1.9만 |
|---|
| 2026.02.04 | ₩6,303 | ₩6,341 | ₩5,865 | ₩5,967 | -5.33% | 1.3만 |
|---|
| 2026.02.03 | ₩6,173 | ₩6,444 | ₩6,117 | ₩6,163 | -0.15% | 1.6만 |
|---|
| 2026.02.02 | ₩6,163 | ₩6,350 | ₩6,126 | ₩6,238 | +1.21% | 1.3만 |
|---|
| 2026.01.30 | ₩6,070 | ₩6,397 | ₩5,977 | ₩6,201 | +2.15% | 1.8만 |
|---|
| 2026.01.29 | ₩6,154 | ₩6,313 | ₩6,014 | ₩6,210 | +0.91% | 1.6만 |
|---|
| 2026.01.28 | ₩6,630 | ₩6,724 | ₩6,070 | ₩6,303 | -4.93% | 5.8만 |
|---|
| 2026.01.27 | ₩6,882 | ₩6,882 | ₩6,621 | ₩6,640 | -3.53% | 2.9만 |
|---|
| 2026.01.26 | ₩7,228 | ₩7,228 | ₩6,649 | ₩6,724 | -6.98% | 2만 |
|---|
| 2026.01.23 | ₩7,191 | ₩7,275 | ₩7,013 | ₩7,116 | -1.04% | 8.3천 |
|---|
| 2026.01.22 | ₩8,218 | ₩8,218 | ₩7,088 | ₩7,284 | -11.36% | 7.8만 |
|---|
| 2026.01.21 | ₩7,751 | ₩8,405 | ₩7,751 | ₩7,938 | +2.41% | 1.7만 |
|---|
| 2026.01.20 | ₩7,844 | ₩8,311 | ₩7,844 | ₩8,171 | +4.17% | 9.6천 |
|---|
| 2026.01.16 | ₩8,302 | ₩8,302 | ₩8,031 | ₩8,152 | -1.80% | 6.8천 |
|---|
| 2026.01.15 | ₩8,031 | ₩8,405 | ₩7,751 | ₩8,311 | +3.49% | 2만 |
|---|
| 2026.01.14 | ₩7,658 | ₩8,134 | ₩7,471 | ₩8,031 | +4.88% | 1.7만 |
|---|
| 2026.01.13 | ₩8,302 | ₩8,302 | ₩7,396 | ₩7,658 | -7.76% | 2.3만 |
|---|
| 2026.01.12 | ₩8,218 | ₩8,405 | ₩8,115 | ₩8,218 | 0.00% | 6.8천 |
|---|
| 2026.01.09 | ₩9,058 | ₩9,058 | ₩7,956 | ₩8,218 | -9.28% | 2.1만 |
|---|
| 2026.01.08 | ₩7,564 | ₩9,712 | ₩7,564 | ₩9,058 | +19.75% | 10.7만 |
|---|
| 2026.01.07 | ₩7,517 | ₩7,751 | ₩7,443 | ₩7,751 | +3.11% | 1.1만 |
|---|
| 2026.01.06 | ₩7,265 | ₩7,658 | ₩7,265 | ₩7,387 | +1.67% | 2.7만 |
|---|
| 2026.01.05 | ₩6,724 | ₩7,527 | ₩6,724 | ₩7,265 | +8.06% | 3.2만 |
|---|
| 2026.01.02 | ₩6,565 | ₩6,817 | ₩6,537 | ₩6,808 | +3.70% | 1.2만 |
|---|
| 2025.12.31 | ₩6,350 | ₩6,630 | ₩6,350 | ₩6,630 | +4.41% | 1.5만 |
|---|
| 2025.12.30 | ₩6,724 | ₩6,724 | ₩6,462 | ₩6,537 | -2.78% | 1.5만 |
|---|
| 2025.12.29 | ₩6,733 | ₩6,910 | ₩6,537 | ₩6,612 | -1.80% | 2.9만 |
|---|
| 2025.12.26 | ₩6,733 | ₩6,929 | ₩6,350 | ₩6,612 | -1.80% | 5.6만 |
|---|
| 2025.12.24 | ₩6,808 | ₩7,107 | ₩6,724 | ₩6,929 | +1.78% | 2.8만 |
|---|
| 2025.12.23 | ₩7,471 | ₩7,471 | ₩6,929 | ₩7,022 | -6.00% | 2.5만 |
|---|
| 2025.12.22 | ₩8,405 | ₩8,405 | ₩7,480 | ₩7,517 | -10.56% | 1.8만 |
|---|
| 2025.12.19 | ₩7,471 | ₩8,265 | ₩7,107 | ₩8,012 | +7.25% | 3.3만 |
|---|
| 2025.12.18 | ₩6,966 | ₩7,331 | ₩6,966 | ₩7,237 | +3.89% | 1.9만 |
|---|
| 2025.12.17 | ₩6,901 | ₩7,088 | ₩6,696 | ₩6,808 | -1.35% | 1.6만 |
|---|
| 2025.12.16 | ₩7,004 | ₩7,041 | ₩6,630 | ₩6,901 | -1.47% | 1.8만 |
|---|
| 2025.12.15 | ₩6,817 | ₩6,910 | ₩6,752 | ₩6,882 | +0.96% | 9.2천 |
|---|
| 2025.12.12 | ₩7,331 | ₩7,686 | ₩6,724 | ₩6,724 | -8.28% | 4.5만 |
|---|
| 2025.12.11 | ₩7,854 | ₩7,956 | ₩7,517 | ₩7,564 | -3.69% | 1.4만 |
|---|
| 2025.12.10 | ₩7,844 | ₩8,124 | ₩7,714 | ₩7,844 | 0.00% | 1.2만 |
|---|
| 2025.12.09 | ₩8,031 | ₩8,377 | ₩7,844 | ₩8,022 | -0.12% | 1.1만 |
|---|
| 2025.12.08 | ₩8,675 | ₩8,675 | ₩8,031 | ₩8,115 | -6.46% | 9.9천 |
|---|
| 2025.12.05 | ₩8,498 | ₩8,591 | ₩8,031 | ₩8,311 | -2.20% | 2.3만 |
|---|
| 2025.12.04 | ₩7,844 | ₩8,591 | ₩7,433 | ₩8,489 | +8.21% | 1.4만 |
|---|
| 2025.12.03 | ₩7,975 | ₩8,022 | ₩7,564 | ₩7,891 | -1.05% | 1.3만 |
|---|
| 2025.12.02 | ₩7,658 | ₩8,096 | ₩7,499 | ₩7,975 | +4.15% | 3.5만 |
|---|
| 2025.12.01 | ₩7,938 | ₩7,938 | ₩7,163 | ₩7,658 | -3.53% | 2.4만 |
|---|
| 2025.11.28 | ₩7,125 | ₩8,022 | ₩7,088 | ₩7,788 | +9.31% | 1.3만 |
|---|
| 2025.11.26 | ₩7,191 | ₩7,237 | ₩6,910 | ₩6,910 | -3.90% | 1.3만 |
|---|
| 2025.11.25 | ₩6,910 | ₩7,097 | ₩6,733 | ₩6,854 | -0.81% | 7.8천 |
|---|
| 2025.11.24 | ₩6,668 | ₩6,836 | ₩6,537 | ₩6,798 | +1.96% | 2.5만 |
|---|
| 2025.11.21 | ₩6,219 | ₩6,705 | ₩6,219 | ₩6,285 | +1.05% | 2.1만 |
|---|
| 2025.11.20 | ₩6,845 | ₩7,191 | ₩6,266 | ₩6,415 | -6.28% | 3.2만 |
|---|
| 2025.11.19 | ₩7,032 | ₩7,088 | ₩6,266 | ₩6,668 | -5.18% | 1.9만 |
|---|
| 2025.11.18 | ₩7,051 | ₩7,265 | ₩6,742 | ₩7,004 | -0.66% | 3만 |
|---|
| 2025.11.17 | ₩7,732 | ₩7,751 | ₩7,181 | ₩7,247 | -6.28% | 1.4만 |
|---|
| 2025.11.14 | ₩6,593 | ₩7,760 | ₩6,546 | ₩7,742 | +17.42% | 6.1만 |
|---|
| 2025.11.13 | ₩7,667 | ₩7,751 | ₩7,293 | ₩7,387 | -3.65% | 3.7만 |
|---|
| 2025.11.12 | ₩8,405 | ₩8,405 | ₩7,938 | ₩7,938 | -5.56% | 1.3만 |
|---|
| 2025.11.11 | ₩8,638 | ₩8,638 | ₩7,844 | ₩8,180 | -5.30% | 1.4만 |
|---|
| 2025.11.10 | ₩8,031 | ₩8,666 | ₩8,031 | ₩8,666 | +7.91% | 1.5만 |
|---|
| 2025.11.07 | ₩8,218 | ₩8,218 | ₩7,564 | ₩7,966 | -3.07% | 1.6만 |
|---|
| 2025.11.06 | ₩8,582 | ₩8,862 | ₩7,882 | ₩8,124 | -5.33% | 2.6만 |
|---|
| 2025.11.05 | ₩8,339 | ₩8,843 | ₩8,218 | ₩8,778 | +5.26% | 4.5만 |
|---|
| 2025.11.04 | ₩9,338 | ₩9,525 | ₩8,050 | ₩8,096 | -13.30% | 12.4만 |
|---|
| 2025.11.03 | ₩10,272 | ₩10,272 | ₩9,338 | ₩9,432 | -8.18% | 5.7만 |
|---|
| 2025.10.31 | ₩10,366 | ₩10,552 | ₩10,179 | ₩10,552 | +1.80% | 1.3만 |
|---|
| 2025.10.30 | ₩10,272 | ₩10,692 | ₩9,992 | ₩10,646 | +3.64% | 2만 |
|---|
| 2025.10.29 | ₩10,833 | ₩10,833 | ₩10,272 | ₩10,272 | -5.17% | 2.1만 |
|---|
| 2025.10.28 | ₩10,459 | ₩10,833 | ₩10,459 | ₩10,646 | +1.79% | 2.6만 |
|---|
| 2025.10.27 | ₩10,739 | ₩10,833 | ₩10,459 | ₩10,739 | 0.00% | 4.4만 |
|---|
| 2025.10.24 | ₩10,179 | ₩10,552 | ₩10,085 | ₩10,179 | 0.00% | 1.9만 |
|---|
| 2025.10.23 | ₩9,805 | ₩10,552 | ₩9,712 | ₩10,179 | +3.81% | 2.5만 |
|---|
| 2025.10.22 | ₩10,646 | ₩10,646 | ₩9,525 | ₩9,899 | -7.02% | 8.7만 |
|---|
| 2025.10.21 | ₩11,206 | ₩11,299 | ₩10,646 | ₩10,646 | -5.00% | 5.3만 |
|---|
| 2025.10.20 | ₩11,206 | ₩11,374 | ₩10,739 | ₩10,926 | -2.50% | 5.7만 |
|---|
| 2025.10.17 | ₩11,113 | ₩11,206 | ₩10,739 | ₩10,833 | -2.52% | 3.6만 |
|---|
| 2025.10.16 | ₩11,673 | ₩11,953 | ₩10,833 | ₩10,926 | -6.40% | 4.8만 |
|---|
| 2025.10.15 | ₩12,233 | ₩12,233 | ₩11,393 | ₩11,673 | -4.58% | 5.6만 |
|---|
| 2025.10.14 | ₩11,393 | ₩12,233 | ₩11,299 | ₩12,047 | +5.74% | 5.7만 |
|---|
| 2025.10.13 | ₩11,206 | ₩11,860 | ₩11,206 | ₩11,299 | +0.83% | 2.8만 |
|---|
| 2025.10.10 | ₩12,327 | ₩12,327 | ₩10,833 | ₩10,833 | -12.12% | 9.2만 |
|---|