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 | ₩1,216 | ₩1,340 | ₩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 | ₩1,132 | ₩1,161 | -20.18% | 109.9만 |
| 2026.10.06 | ₩2,122 | ₩2,882 | ₩1,414 | ₩1,535 | -27.67% | 994.5만 |
| 2026.10.05 | ₩2,068 | ₩2,122 | ₩2,028 | ₩2,068 | 0.00% | 1.9만 |
| 2026.10.02 | ₩2,148 | ₩2,162 | ₩2,048 | ₩2,082 | -3.11% | 2.6만 |
| 2026.10.01 | ₩2,122 | ₩2,202 | ₩1,962 | ₩2,082 | -1.89% | 7.9만 |
| 2026.09.30 | ₩2,282 | ₩2,375 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,188 |
| -4.09% |
| 9.9만 |
| 2026.09.29 | ₩2,242 | ₩2,342 | ₩2,188 | ₩2,215 | -1.19% | 5.1만 |
|---|
| 2026.09.28 | ₩2,322 | ₩2,399 | ₩2,202 | ₩2,242 | -3.45% | 5.2만 |
|---|
| 2026.09.25 | ₩2,362 | ₩2,375 | ₩2,295 | ₩2,295 | -2.82% | 4.2만 |
|---|
| 2026.09.24 | ₩2,268 | ₩2,429 | ₩2,262 | ₩2,362 | +4.12% | 30만 |
|---|
| 2026.09.23 | ₩2,335 | ₩2,373 | ₩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 | ₩2,402 | ₩2,268 | ₩2,389 | +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 | ₩2,389 | ₩2,522 | ₩2,349 | ₩2,469 | +3.35% | 3.8만 |
|---|
| 2026.09.14 | ₩2,268 | ₩2,482 | ₩2,268 | ₩2,455 | +8.24% | 5.4만 |
|---|
| 2026.09.11 | ₩2,251 | ₩2,355 | ₩2,228 | ₩2,346 | +4.21% | 3.3만 |
|---|
| 2026.09.10 | ₩2,255 | ₩2,308 | ₩2,163 | ₩2,242 | -0.59% | 3.3만 |
|---|
| 2026.09.09 | ₩2,349 | ₩2,402 | ₩2,215 | ₩2,215 | -5.68% | 8.1만 |
|---|
| 2026.09.08 | ₩2,469 | ₩2,522 | ₩2,362 | ₩2,362 | -4.32% | 17.3만 |
|---|
| 2026.09.04 | ₩2,228 | ₩2,549 | ₩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 | ₩2,202 | ₩2,015 | ₩2,108 | -1.86% | 10.5만 |
|---|
| 2026.09.01 | ₩2,295 | ₩2,469 | ₩2,028 | ₩2,202 | -4.07% | 7.6만 |
|---|
| 2026.08.31 | ₩2,251 | ₩2,335 | ₩2,186 | ₩2,242 | -0.41% | 5.3만 |
|---|
| 2026.08.28 | ₩2,279 | ₩2,326 | ₩2,167 | ₩2,214 | -2.87% | 3.2만 |
|---|
| 2026.08.27 | ₩2,513 | ₩2,513 | ₩2,102 | ₩2,251 | -10.41% | 6.3만 |
|---|
| 2026.08.26 | ₩2,354 | ₩2,531 | ₩2,307 | ₩2,429 | +3.17% | 9.6만 |
|---|
| 2026.08.25 | ₩2,270 | ₩2,335 | ₩2,186 | ₩2,316 | +2.06% | 5.1만 |
|---|
| 2026.08.24 | ₩2,410 | ₩2,410 | ₩2,055 | ₩2,167 | -10.08% | 24.6만 |
|---|
| 2026.08.21 | ₩2,709 | ₩2,812 | ₩2,699 | ₩2,709 | 0.00% | 4.3만 |
|---|
| 2026.08.20 | ₩2,886 | ₩2,989 | ₩2,727 | ₩2,755 | -4.53% | 3.6만 |
|---|
| 2026.08.19 | ₩2,896 | ₩2,942 | ₩2,812 | ₩2,896 | 0.00% | 2.8만 |
|---|
| 2026.08.18 | ₩2,989 | ₩3,026 | ₩2,896 | ₩2,896 | -3.12% | 3.2만 |
|---|
| 2026.08.17 | ₩3,185 | ₩3,204 | ₩2,989 | ₩3,036 | -4.69% | 8.7만 |
|---|
| 2026.08.14 | ₩3,260 | ₩3,297 | ₩3,110 | ₩3,185 | -2.29% | 2.6만 |
|---|
| 2026.08.13 | ₩3,176 | ₩3,363 | ₩3,176 | ₩3,363 | +5.88% | 2.2만 |
|---|
| 2026.08.12 | ₩3,297 | ₩3,363 | ₩3,204 | ₩3,316 | +0.57% | 3.5만 |
|---|
| 2026.08.11 | ₩3,223 | ₩3,391 | ₩3,176 | ₩3,391 | +5.22% | 6.2만 |
|---|
| 2026.08.10 | ₩3,447 | ₩3,512 | ₩3,269 | ₩3,269 | -5.15% | 12.8만 |
|---|
| 2026.08.07 | ₩3,699 | ₩3,792 | ₩3,456 | ₩3,605 | -2.53% | 8.9만 |
|---|
| 2026.08.06 | ₩3,036 | ₩3,699 | ₩3,036 | ₩3,643 | +20.00% | 32.5만 |
|---|
| 2026.08.05 | ₩2,989 | ₩3,204 | ₩2,961 | ₩3,082 | +3.12% | 12.8만 |
|---|
| 2026.08.04 | ₩2,886 | ₩3,166 | ₩2,886 | ₩3,036 | +5.18% | 6.8만 |
|---|
| 2026.08.03 | ₩2,812 | ₩2,989 | ₩2,755 | ₩2,896 | +2.99% | 6.2만 |
|---|
| 2026.07.31 | ₩2,980 | ₩3,082 | ₩2,718 | ₩2,858 | -4.08% | 34.6만 |
|---|
| 2026.07.30 | ₩2,709 | ₩2,802 | ₩2,671 | ₩2,802 | +3.45% | 19.6만 |
|---|
| 2026.07.29 | ₩2,821 | ₩2,896 | ₩2,569 | ₩2,793 | -0.99% | 5.1만 |
|---|
| 2026.07.28 | ₩2,737 | ₩2,877 | ₩2,709 | ₩2,877 | +5.12% | 4.2만 |
|---|
| 2026.07.27 | ₩2,774 | ₩2,896 | ₩2,634 | ₩2,896 | +4.38% | 7.9만 |
|---|
| 2026.07.24 | ₩2,755 | ₩2,952 | ₩2,615 | ₩2,662 | -3.39% | 21.3만 |
|---|
| 2026.07.23 | ₩2,737 | ₩2,980 | ₩2,522 | ₩2,784 | +1.71% | 24.2만 |
|---|
| 2026.07.22 | ₩3,549 | ₩3,568 | ₩2,709 | ₩2,924 | -17.63% | 421.3만 |
|---|
| 2026.07.21 | ₩2,942 | ₩3,400 | ₩2,896 | ₩3,344 | +13.65% | 8.5만 |
|---|
| 2026.07.20 | ₩2,896 | ₩3,138 | ₩2,765 | ₩3,008 | +3.87% | 16.7만 |
|---|
| 2026.07.17 | ₩2,802 | ₩3,073 | ₩2,643 | ₩2,896 | +3.33% | 41.4만 |
|---|
| 2026.07.16 | ₩3,269 | ₩3,456 | ₩3,073 | ₩3,176 | -2.86% | 668.2만 |
|---|
| 2026.07.15 | ₩3,195 | ₩3,587 | ₩2,802 | ₩2,970 | -7.02% | 504만 |
|---|
| 2026.07.14 | ₩3,176 | ₩3,456 | ₩3,157 | ₩3,176 | 0.00% | 7.8천 |
|---|
| 2026.07.13 | ₩3,269 | ₩3,503 | ₩3,129 | ₩3,157 | -3.43% | 1.3만 |
|---|
| 2026.07.10 | ₩3,409 | ₩3,643 | ₩3,279 | ₩3,297 | -3.29% | 6.7천 |
|---|
| 2026.07.09 | ₩3,381 | ₩3,624 | ₩3,269 | ₩3,456 | +2.21% | 6.3천 |
|---|
| 2026.07.08 | ₩3,503 | ₩3,652 | ₩3,353 | ₩3,353 | -4.27% | 8.8천 |
|---|
| 2026.07.07 | ₩3,643 | ₩3,736 | ₩3,363 | ₩3,363 | -7.69% | 7.3천 |
|---|
| 2026.07.06 | ₩3,643 | ₩3,830 | ₩3,465 | ₩3,634 | -0.26% | 1.8만 |
|---|
| 2026.07.02 | ₩3,381 | ₩3,634 | ₩3,363 | ₩3,456 | +2.21% | 1.5만 |
|---|
| 2026.07.01 | ₩3,587 | ₩3,736 | ₩3,428 | ₩3,437 | -4.17% | 1만 |
|---|
| 2026.06.30 | ₩3,316 | ₩3,746 | ₩3,316 | ₩3,587 | +8.17% | 1.6만 |
|---|
| 2026.06.29 | ₩3,148 | ₩3,456 | ₩3,148 | ₩3,335 | +5.93% | 8.4천 |
|---|
| 2026.06.26 | ₩3,549 | ₩3,568 | ₩3,036 | ₩3,269 | -7.89% | 6.6만 |
|---|
| 2026.06.25 | ₩3,923 | ₩3,970 | ₩3,484 | ₩3,503 | -10.71% | 4.8만 |
|---|
| 2026.06.24 | ₩3,988 | ₩4,166 | ₩3,923 | ₩3,923 | -1.64% | 1.5만 |
|---|
| 2026.06.23 | ₩4,035 | ₩4,110 | ₩3,876 | ₩3,988 | -1.16% | 5.6천 |
|---|
| 2026.06.22 | ₩4,213 | ₩4,241 | ₩3,970 | ₩4,026 | -4.43% | 9천 |
|---|
| 2026.06.18 | ₩4,101 | ₩4,297 | ₩4,016 | ₩4,016 | -2.05% | 1.5만 |
|---|
| 2026.06.17 | ₩4,119 | ₩4,297 | ₩4,091 | ₩4,269 | +3.63% | 7.6천 |
|---|
| 2026.06.16 | ₩4,091 | ₩4,194 | ₩4,082 | ₩4,166 | +1.83% | 1만 |
|---|
| 2026.06.15 | ₩4,063 | ₩4,213 | ₩4,063 | ₩4,110 | +1.15% | 9.4천 |
|---|
| 2026.06.12 | ₩4,157 | ₩4,455 | ₩4,110 | ₩4,110 | -1.12% | 2.5만 |
|---|
| 2026.06.11 | ₩4,063 | ₩4,371 | ₩4,016 | ₩4,278 | +5.29% | 1.7만 |
|---|
| 2026.06.10 | ₩4,063 | ₩4,484 | ₩4,016 | ₩4,016 | -1.15% | 1.3만 |
|---|
| 2026.06.09 | ₩4,101 | ₩4,297 | ₩4,016 | ₩4,026 | -1.82% | 1.3만 |
|---|
| 2026.06.08 | ₩4,119 | ₩4,287 | ₩4,082 | ₩4,203 | +2.04% | 1.4만 |
|---|
| 2026.06.05 | ₩4,437 | ₩4,670 | ₩4,110 | ₩4,110 | -7.37% | 1.3만 |
|---|
| 2026.06.04 | ₩4,596 | ₩4,670 | ₩4,222 | ₩4,353 | -5.28% | 1.7만 |
|---|
| 2026.06.03 | ₩4,334 | ₩4,596 | ₩4,222 | ₩4,315 | -0.43% | 3.1만 |
|---|
| 2026.06.02 | ₩4,353 | ₩4,680 | ₩4,353 | ₩4,371 | +0.43% | 2.3만 |
|---|
| 2026.06.01 | ₩4,680 | ₩4,680 | ₩4,530 | ₩4,614 | -1.40% | 1.3만 |
|---|
| 2026.05.29 | ₩4,857 | ₩4,857 | ₩4,493 | ₩4,754 | -2.12% | 1.8만 |
|---|
| 2026.05.28 | ₩4,745 | ₩5,016 | ₩4,670 | ₩4,923 | +3.74% | 8.7천 |
|---|
| 2026.05.27 | ₩4,661 | ₩4,829 | ₩4,521 | ₩4,829 | +3.61% | 1.5만 |
|---|
| 2026.05.26 | ₩4,997 | ₩5,231 | ₩4,764 | ₩4,829 | -3.36% | 7.5천 |
|---|
| 2026.05.22 | ₩5,007 | ₩5,137 | ₩4,829 | ₩5,091 | +1.68% | 2만 |
|---|
| 2026.05.21 | ₩4,586 | ₩5,231 | ₩4,558 | ₩5,165 | +12.63% | 2만 |
|---|
| 2026.05.20 | ₩4,390 | ₩4,941 | ₩4,390 | ₩4,792 | +9.15% | 3.5만 |
|---|
| 2026.05.19 | ₩4,427 | ₩4,857 | ₩4,399 | ₩4,465 | +0.84% | 10.8만 |
|---|
| 2026.05.18 | ₩4,614 | ₩4,614 | ₩4,203 | ₩4,484 | -2.83% | 1.7만 |
|---|
| 2026.05.15 | ₩4,493 | ₩4,764 | ₩4,493 | ₩4,502 | +0.21% | 1만 |
|---|
| 2026.05.14 | ₩4,399 | ₩4,764 | ₩4,203 | ₩4,596 | +4.46% | 3만 |
|---|
| 2026.05.13 | ₩4,334 | ₩4,670 | ₩4,016 | ₩4,334 | 0.00% | 6.5만 |
|---|
| 2026.05.12 | ₩4,951 | ₩4,951 | ₩4,390 | ₩4,530 | -8.49% | 3.9만 |
|---|
| 2026.05.11 | ₩5,193 | ₩5,221 | ₩4,857 | ₩4,951 | -4.68% | 6.4만 |
|---|
| 2026.05.08 | ₩5,324 | ₩5,324 | ₩5,137 | ₩5,231 | -1.75% | 1.6만 |
|---|
| 2026.05.07 | ₩5,492 | ₩5,492 | ₩5,184 | ₩5,184 | -5.61% | 4.9천 |
|---|
| 2026.05.06 | ₩5,343 | ₩5,343 | ₩5,184 | ₩5,184 | -2.97% | 1.3만 |
|---|
| 2026.05.05 | ₩5,362 | ₩5,362 | ₩5,184 | ₩5,184 | -3.31% | 9.5천 |
|---|
| 2026.05.04 | ₩5,511 | ₩5,511 | ₩5,240 | ₩5,259 | -4.58% | 1.2만 |
|---|
| 2026.05.01 | ₩5,511 | ₩5,595 | ₩5,184 | ₩5,296 | -3.90% | 1.4만 |
|---|
| 2026.04.30 | ₩5,147 | ₩5,408 | ₩5,147 | ₩5,277 | +2.54% | 2.7만 |
|---|
| 2026.04.29 | ₩5,511 | ₩5,595 | ₩5,147 | ₩5,156 | -6.44% | 9.2천 |
|---|
| 2026.04.28 | ₩5,604 | ₩5,782 | ₩5,492 | ₩5,511 | -1.67% | 1.1만 |
|---|
| 2026.04.27 | ₩5,670 | ₩5,782 | ₩5,520 | ₩5,595 | -1.32% | 9.4천 |
|---|
| 2026.04.24 | ₩6,361 | ₩6,361 | ₩5,670 | ₩5,670 | -10.87% | 1.8만 |
|---|
| 2026.04.23 | ₩6,389 | ₩6,389 | ₩6,230 | ₩6,249 | -2.19% | 1.1만 |
|---|
| 2026.04.22 | ₩6,445 | ₩6,632 | ₩6,165 | ₩6,398 | -0.72% | 2.5만 |
|---|
| 2026.04.21 | ₩5,987 | ₩6,445 | ₩5,978 | ₩6,137 | +2.50% | 4만 |
|---|
| 2026.04.20 | ₩6,015 | ₩6,015 | ₩5,801 | ₩5,931 | -1.40% | 1.8만 |
|---|
| 2026.04.17 | ₩5,866 | ₩5,866 | ₩5,604 | ₩5,716 | -2.55% | 7.3천 |
|---|
| 2026.04.16 | ₩5,604 | ₩5,866 | ₩5,595 | ₩5,716 | +2.00% | 1.3만 |
|---|
| 2026.04.15 | ₩5,604 | ₩5,707 | ₩5,502 | ₩5,604 | 0.00% | 9.7천 |
|---|
| 2026.04.14 | ₩5,418 | ₩5,707 | ₩5,418 | ₩5,604 | +3.45% | 6.8천 |
|---|
| 2026.04.13 | ₩5,380 | ₩5,810 | ₩5,231 | ₩5,464 | +1.56% | 1.4만 |
|---|
| 2026.04.10 | ₩5,464 | ₩5,511 | ₩5,231 | ₩5,446 | -0.34% | 4천 |
|---|
| 2026.04.09 | ₩5,418 | ₩5,604 | ₩5,137 | ₩5,231 | -3.45% | 1.9만 |
|---|
| 2026.04.08 | ₩5,782 | ₩5,791 | ₩5,436 | ₩5,436 | -5.98% | 5.1천 |
|---|
| 2026.04.07 | ₩5,558 | ₩5,614 | ₩5,418 | ₩5,539 | -0.34% | 3.7천 |
|---|
| 2026.04.06 | ₩5,334 | ₩5,791 | ₩5,334 | ₩5,791 | +8.58% | 8.9천 |
|---|
| 2026.04.02 | ₩5,604 | ₩5,604 | ₩5,203 | ₩5,427 | -3.17% | 1.1만 |
|---|
| 2026.04.01 | ₩5,156 | ₩5,511 | ₩5,091 | ₩5,408 | +4.89% | 1.4만 |
|---|
| 2026.03.31 | ₩5,221 | ₩5,287 | ₩5,063 | ₩5,221 | 0.00% | 4.4천 |
|---|
| 2026.03.30 | ₩5,604 | ₩5,604 | ₩5,007 | ₩5,137 | -8.33% | 1.3만 |
|---|
| 2026.03.27 | ₩5,324 | ₩5,604 | ₩5,324 | ₩5,408 | +1.58% | 5.5천 |
|---|
| 2026.03.26 | ₩5,604 | ₩5,604 | ₩5,324 | ₩5,492 | -2.00% | 6.8천 |
|---|
| 2026.03.25 | ₩5,763 | ₩5,763 | ₩5,474 | ₩5,623 | -2.43% | 6천 |
|---|
| 2026.03.24 | ₩5,670 | ₩5,875 | ₩5,287 | ₩5,875 | +3.62% | 1.2만 |
|---|
| 2026.03.23 | ₩5,511 | ₩5,791 | ₩5,305 | ₩5,782 | +4.92% | 3.1만 |
|---|
| 2026.03.20 | ₩5,632 | ₩5,791 | ₩5,175 | ₩5,604 | -0.50% | 3.1만 |
|---|
| 2026.03.19 | ₩5,530 | ₩5,791 | ₩5,203 | ₩5,745 | +3.89% | 2.6만 |
|---|
| 2026.03.18 | ₩4,951 | ₩5,707 | ₩4,951 | ₩5,679 | +14.72% | 2.2만 |
|---|
| 2026.03.17 | ₩5,791 | ₩5,791 | ₩5,371 | ₩5,418 | -6.45% | 1.2만 |
|---|
| 2026.03.16 | ₩5,698 | ₩5,791 | ₩5,511 | ₩5,698 | 0.00% | 1.1만 |
|---|
| 2026.03.13 | ₩5,679 | ₩5,819 | ₩5,614 | ₩5,623 | -0.99% | 1.1만 |
|---|
| 2026.03.12 | ₩5,941 | ₩5,987 | ₩5,511 | ₩5,604 | -5.66% | 2만 |
|---|
| 2026.03.11 | ₩5,997 | ₩6,174 | ₩5,810 | ₩5,894 | -1.71% | 2.3만 |
|---|
| 2026.03.10 | ₩5,894 | ₩6,071 | ₩5,716 | ₩5,978 | +1.43% | 2.6만 |
|---|
| 2026.03.09 | ₩5,763 | ₩5,978 | ₩5,698 | ₩5,894 | +2.27% | 1.7만 |
|---|
| 2026.03.06 | ₩5,950 | ₩6,071 | ₩5,810 | ₩5,885 | -1.10% | 2.4만 |
|---|
| 2026.03.05 | ₩5,950 | ₩6,127 | ₩5,754 | ₩6,127 | +2.98% | 3.8만 |
|---|
| 2026.03.04 | ₩6,071 | ₩6,081 | ₩5,726 | ₩5,885 | -3.08% | 4.5만 |
|---|
| 2026.03.03 | ₩5,558 | ₩6,258 | ₩5,511 | ₩5,829 | +4.87% | 6.5만 |
|---|
| 2026.03.02 | ₩5,334 | ₩6,109 | ₩5,334 | ₩5,698 | +6.83% | 6.4만 |
|---|
| 2026.02.27 | ₩5,427 | ₩6,071 | ₩5,427 | ₩5,660 | +4.30% | 12.3만 |
|---|
| 2026.02.26 | ₩6,791 | ₩7,005 | ₩5,156 | ₩5,156 | -24.07% | 325만 |
|---|
| 2026.02.25 | ₩5,754 | ₩5,978 | ₩5,604 | ₩5,875 | +2.11% | 1.2만 |
|---|
| 2026.02.24 | ₩5,446 | ₩5,520 | ₩5,212 | ₩5,343 | -1.89% | 5.7천 |
|---|
| 2026.02.23 | ₩5,128 | ₩5,277 | ₩5,072 | ₩5,212 | +1.64% | 8.3천 |
|---|
| 2026.02.20 | ₩5,137 | ₩5,259 | ₩5,072 | ₩5,184 | +0.91% | 3.1천 |
|---|
| 2026.02.19 | ₩5,324 | ₩5,418 | ₩5,053 | ₩5,231 | -1.75% | 2.2만 |
|---|
| 2026.02.18 | ₩5,446 | ₩5,623 | ₩5,231 | ₩5,380 | -1.20% | 1.7만 |
|---|
| 2026.02.17 | ₩5,885 | ₩5,885 | ₩5,137 | ₩5,502 | -6.51% | 1.4만 |
|---|
| 2026.02.13 | ₩5,604 | ₩5,885 | ₩5,418 | ₩5,586 | -0.33% | 1.4만 |
|---|
| 2026.02.12 | ₩5,726 | ₩6,165 | ₩5,548 | ₩5,548 | -3.10% | 1.1만 |
|---|
| 2026.02.11 | ₩6,071 | ₩6,165 | ₩5,707 | ₩5,885 | -3.08% | 5천 |
|---|
| 2026.02.10 | ₩5,838 | ₩6,258 | ₩5,801 | ₩5,987 | +2.56% | 1.7만 |
|---|
| 2026.02.09 | ₩5,997 | ₩6,165 | ₩5,810 | ₩5,978 | -0.31% | 2.7천 |
|---|
| 2026.02.06 | ₩5,604 | ₩6,090 | ₩5,558 | ₩5,745 | +2.50% | 1.4만 |
|---|
| 2026.02.05 | ₩6,034 | ₩6,034 | ₩5,511 | ₩5,511 | -8.67% | 1.9만 |
|---|
| 2026.02.04 | ₩6,305 | ₩6,342 | ₩5,866 | ₩5,969 | -5.33% | 1.3만 |
|---|
| 2026.02.03 | ₩6,174 | ₩6,445 | ₩6,118 | ₩6,165 | -0.15% | 1.6만 |
|---|
| 2026.02.02 | ₩6,165 | ₩6,352 | ₩6,127 | ₩6,240 | +1.21% | 1.3만 |
|---|
| 2026.01.30 | ₩6,071 | ₩6,398 | ₩5,978 | ₩6,202 | +2.15% | 1.8만 |
|---|
| 2026.01.29 | ₩6,155 | ₩6,314 | ₩6,015 | ₩6,212 | +0.91% | 1.6만 |
|---|
| 2026.01.28 | ₩6,632 | ₩6,725 | ₩6,071 | ₩6,305 | -4.93% | 5.8만 |
|---|
| 2026.01.27 | ₩6,884 | ₩6,884 | ₩6,623 | ₩6,641 | -3.53% | 2.9만 |
|---|
| 2026.01.26 | ₩7,230 | ₩7,230 | ₩6,651 | ₩6,725 | -6.98% | 2만 |
|---|
| 2026.01.23 | ₩7,192 | ₩7,276 | ₩7,015 | ₩7,118 | -1.04% | 8.3천 |
|---|
| 2026.01.22 | ₩8,220 | ₩8,220 | ₩7,090 | ₩7,286 | -11.36% | 7.8만 |
|---|
| 2026.01.21 | ₩7,753 | ₩8,407 | ₩7,753 | ₩7,940 | +2.41% | 1.7만 |
|---|
| 2026.01.20 | ₩7,846 | ₩8,313 | ₩7,846 | ₩8,173 | +4.17% | 9.6천 |
|---|
| 2026.01.16 | ₩8,304 | ₩8,304 | ₩8,033 | ₩8,154 | -1.80% | 6.8천 |
|---|
| 2026.01.15 | ₩8,033 | ₩8,407 | ₩7,753 | ₩8,313 | +3.49% | 2만 |
|---|
| 2026.01.14 | ₩7,659 | ₩8,136 | ₩7,473 | ₩8,033 | +4.88% | 1.7만 |
|---|
| 2026.01.13 | ₩8,304 | ₩8,304 | ₩7,398 | ₩7,659 | -7.76% | 2.3만 |
|---|
| 2026.01.12 | ₩8,220 | ₩8,407 | ₩8,117 | ₩8,220 | 0.00% | 6.8천 |
|---|
| 2026.01.09 | ₩9,060 | ₩9,060 | ₩7,958 | ₩8,220 | -9.28% | 2.1만 |
|---|
| 2026.01.08 | ₩7,566 | ₩9,714 | ₩7,566 | ₩9,060 | +19.75% | 10.7만 |
|---|
| 2026.01.07 | ₩7,519 | ₩7,753 | ₩7,445 | ₩7,753 | +3.11% | 1.1만 |
|---|
| 2026.01.06 | ₩7,267 | ₩7,659 | ₩7,267 | ₩7,388 | +1.67% | 2.7만 |
|---|
| 2026.01.05 | ₩6,725 | ₩7,529 | ₩6,725 | ₩7,267 | +8.06% | 3.2만 |
|---|
| 2026.01.02 | ₩6,566 | ₩6,819 | ₩6,538 | ₩6,809 | +3.70% | 1.2만 |
|---|
| 2025.12.31 | ₩6,352 | ₩6,632 | ₩6,352 | ₩6,632 | +4.41% | 1.5만 |
|---|
| 2025.12.30 | ₩6,725 | ₩6,725 | ₩6,464 | ₩6,538 | -2.78% | 1.5만 |
|---|
| 2025.12.29 | ₩6,735 | ₩6,912 | ₩6,538 | ₩6,613 | -1.80% | 2.9만 |
|---|
| 2025.12.26 | ₩6,735 | ₩6,931 | ₩6,352 | ₩6,613 | -1.80% | 5.6만 |
|---|
| 2025.12.24 | ₩6,809 | ₩7,108 | ₩6,725 | ₩6,931 | +1.78% | 2.8만 |
|---|
| 2025.12.23 | ₩7,473 | ₩7,473 | ₩6,931 | ₩7,024 | -6.00% | 2.5만 |
|---|
| 2025.12.22 | ₩8,407 | ₩8,407 | ₩7,482 | ₩7,519 | -10.56% | 1.8만 |
|---|
| 2025.12.19 | ₩7,473 | ₩8,266 | ₩7,108 | ₩8,014 | +7.25% | 3.3만 |
|---|
| 2025.12.18 | ₩6,968 | ₩7,332 | ₩6,968 | ₩7,239 | +3.89% | 1.9만 |
|---|
| 2025.12.17 | ₩6,903 | ₩7,090 | ₩6,697 | ₩6,809 | -1.35% | 1.6만 |
|---|
| 2025.12.16 | ₩7,005 | ₩7,043 | ₩6,632 | ₩6,903 | -1.47% | 1.8만 |
|---|
| 2025.12.15 | ₩6,819 | ₩6,912 | ₩6,753 | ₩6,884 | +0.96% | 9.2천 |
|---|
| 2025.12.12 | ₩7,332 | ₩7,687 | ₩6,725 | ₩6,725 | -8.28% | 4.5만 |
|---|
| 2025.12.11 | ₩7,855 | ₩7,958 | ₩7,519 | ₩7,566 | -3.69% | 1.4만 |
|---|
| 2025.12.10 | ₩7,846 | ₩8,126 | ₩7,715 | ₩7,846 | 0.00% | 1.2만 |
|---|
| 2025.12.09 | ₩8,033 | ₩8,379 | ₩7,846 | ₩8,024 | -0.12% | 1.1만 |
|---|
| 2025.12.08 | ₩8,677 | ₩8,677 | ₩8,033 | ₩8,117 | -6.46% | 9.9천 |
|---|
| 2025.12.05 | ₩8,500 | ₩8,593 | ₩8,033 | ₩8,313 | -2.20% | 2.3만 |
|---|
| 2025.12.04 | ₩7,846 | ₩8,593 | ₩7,435 | ₩8,491 | +8.21% | 1.4만 |
|---|
| 2025.12.03 | ₩7,977 | ₩8,024 | ₩7,566 | ₩7,893 | -1.05% | 1.3만 |
|---|
| 2025.12.02 | ₩7,659 | ₩8,098 | ₩7,501 | ₩7,977 | +4.15% | 3.5만 |
|---|
| 2025.12.01 | ₩7,940 | ₩7,940 | ₩7,164 | ₩7,659 | -3.53% | 2.4만 |
|---|
| 2025.11.28 | ₩7,127 | ₩8,024 | ₩7,090 | ₩7,790 | +9.31% | 1.3만 |
|---|
| 2025.11.26 | ₩7,192 | ₩7,239 | ₩6,912 | ₩6,912 | -3.90% | 1.3만 |
|---|
| 2025.11.25 | ₩6,912 | ₩7,099 | ₩6,735 | ₩6,856 | -0.81% | 7.8천 |
|---|
| 2025.11.24 | ₩6,669 | ₩6,837 | ₩6,538 | ₩6,800 | +1.96% | 2.5만 |
|---|
| 2025.11.21 | ₩6,221 | ₩6,707 | ₩6,221 | ₩6,286 | +1.05% | 2.1만 |
|---|
| 2025.11.20 | ₩6,847 | ₩7,192 | ₩6,268 | ₩6,417 | -6.28% | 3.2만 |
|---|
| 2025.11.19 | ₩7,034 | ₩7,090 | ₩6,268 | ₩6,669 | -5.18% | 1.9만 |
|---|
| 2025.11.18 | ₩7,052 | ₩7,267 | ₩6,744 | ₩7,005 | -0.66% | 3만 |
|---|
| 2025.11.17 | ₩7,734 | ₩7,753 | ₩7,183 | ₩7,248 | -6.28% | 1.4만 |
|---|
| 2025.11.14 | ₩6,595 | ₩7,762 | ₩6,548 | ₩7,743 | +17.42% | 6.1만 |
|---|
| 2025.11.13 | ₩7,669 | ₩7,753 | ₩7,295 | ₩7,388 | -3.65% | 3.7만 |
|---|
| 2025.11.12 | ₩8,407 | ₩8,407 | ₩7,940 | ₩7,940 | -5.56% | 1.3만 |
|---|
| 2025.11.11 | ₩8,640 | ₩8,640 | ₩7,846 | ₩8,182 | -5.30% | 1.4만 |
|---|
| 2025.11.10 | ₩8,033 | ₩8,668 | ₩8,033 | ₩8,668 | +7.91% | 1.5만 |
|---|
| 2025.11.07 | ₩8,220 | ₩8,220 | ₩7,566 | ₩7,968 | -3.07% | 1.6만 |
|---|
| 2025.11.06 | ₩8,584 | ₩8,864 | ₩7,884 | ₩8,126 | -5.33% | 2.6만 |
|---|
| 2025.11.05 | ₩8,341 | ₩8,846 | ₩8,220 | ₩8,780 | +5.26% | 4.5만 |
|---|
| 2025.11.04 | ₩9,341 | ₩9,527 | ₩8,052 | ₩8,098 | -13.30% | 12.4만 |
|---|
| 2025.11.03 | ₩10,275 | ₩10,275 | ₩9,341 | ₩9,434 | -8.18% | 5.7만 |
|---|
| 2025.10.31 | ₩10,368 | ₩10,555 | ₩10,181 | ₩10,555 | +1.80% | 1.3만 |
|---|
| 2025.10.30 | ₩10,275 | ₩10,695 | ₩9,995 | ₩10,648 | +3.64% | 2만 |
|---|
| 2025.10.29 | ₩10,835 | ₩10,835 | ₩10,275 | ₩10,275 | -5.17% | 2.1만 |
|---|
| 2025.10.28 | ₩10,462 | ₩10,835 | ₩10,462 | ₩10,648 | +1.79% | 2.6만 |
|---|
| 2025.10.27 | ₩10,742 | ₩10,835 | ₩10,462 | ₩10,742 | 0.00% | 4.4만 |
|---|
| 2025.10.24 | ₩10,181 | ₩10,555 | ₩10,088 | ₩10,181 | 0.00% | 1.9만 |
|---|
| 2025.10.23 | ₩9,808 | ₩10,555 | ₩9,714 | ₩10,181 | +3.81% | 2.5만 |
|---|
| 2025.10.22 | ₩10,648 | ₩10,648 | ₩9,527 | ₩9,901 | -7.02% | 8.7만 |
|---|
| 2025.10.21 | ₩11,209 | ₩11,302 | ₩10,648 | ₩10,648 | -5.00% | 5.3만 |
|---|
| 2025.10.20 | ₩11,209 | ₩11,377 | ₩10,742 | ₩10,929 | -2.50% | 5.7만 |
|---|
| 2025.10.17 | ₩11,115 | ₩11,209 | ₩10,742 | ₩10,835 | -2.52% | 3.6만 |
|---|
| 2025.10.16 | ₩11,676 | ₩11,956 | ₩10,835 | ₩10,929 | -6.40% | 4.8만 |
|---|
| 2025.10.15 | ₩12,236 | ₩12,236 | ₩11,396 | ₩11,676 | -4.58% | 5.6만 |
|---|
| 2025.10.14 | ₩11,396 | ₩12,236 | ₩11,302 | ₩12,049 | +5.74% | 5.7만 |
|---|
| 2025.10.13 | ₩11,209 | ₩11,863 | ₩11,209 | ₩11,302 | +0.83% | 2.8만 |
|---|
| 2025.10.10 | ₩12,330 | ₩12,330 | ₩10,835 | ₩10,835 | -12.12% | 9.2만 |
|---|