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 | ₩1,342 | ₩1,046 | ₩1,082 | -11.09% | 63.8만 |
| 2026.10.08 | ₩1,243 | ₩1,670 | ₩1,223 | ₩1,283 | +3.23% | 582.1만 |
| 2026.10.07 | ₩1,457 | ₩1,523 | ₩1,133 | ₩1,163 | -20.18% | 109.9만 |
| 2026.10.06 | ₩2,125 | ₩2,886 | ₩1,416 | ₩1,537 | -27.67% | 994.5만 |
| 2026.10.05 | ₩2,071 | ₩2,125 | ₩2,031 | ₩2,071 | 0.00% | 1.9만 |
| 2026.10.02 | ₩2,151 | ₩2,165 | ₩2,051 | ₩2,085 | -3.11% | 2.6만 |
| 2026.10.01 | ₩2,125 | ₩2,205 | ₩1,964 | ₩2,085 | -1.89% | 7.9만 |
| 2026.09.30 | ₩2,285 | ₩2,379 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,191 |
| -4.09% |
| 9.9만 |
| 2026.09.29 | ₩2,245 | ₩2,345 | ₩2,191 | ₩2,218 | -1.19% | 5.1만 |
|---|
| 2026.09.28 | ₩2,325 | ₩2,403 | ₩2,205 | ₩2,245 | -3.45% | 5.2만 |
|---|
| 2026.09.25 | ₩2,365 | ₩2,379 | ₩2,298 | ₩2,298 | -2.82% | 4.2만 |
|---|
| 2026.09.24 | ₩2,272 | ₩2,432 | ₩2,265 | ₩2,365 | +4.12% | 30만 |
|---|
| 2026.09.23 | ₩2,338 | ₩2,376 | ₩2,272 | ₩2,312 | -1.14% | 6.3만 |
|---|
| 2026.09.22 | ₩2,379 | ₩2,419 | ₩2,272 | ₩2,379 | 0.00% | 24.7만 |
|---|
| 2026.09.21 | ₩2,338 | ₩2,405 | ₩2,272 | ₩2,392 | +2.29% | 12.6만 |
|---|
| 2026.09.18 | ₩2,419 | ₩2,459 | ₩2,298 | ₩2,312 | -4.42% | 16.9만 |
|---|
| 2026.09.17 | ₩2,459 | ₩2,459 | ₩2,379 | ₩2,419 | -1.63% | 3.3만 |
|---|
| 2026.09.16 | ₩2,459 | ₩2,459 | ₩2,419 | ₩2,419 | -1.63% | 5.3천 |
|---|
| 2026.09.15 | ₩2,392 | ₩2,526 | ₩2,352 | ₩2,472 | +3.35% | 3.8만 |
|---|
| 2026.09.14 | ₩2,272 | ₩2,485 | ₩2,272 | ₩2,459 | +8.24% | 5.4만 |
|---|
| 2026.09.11 | ₩2,254 | ₩2,359 | ₩2,232 | ₩2,349 | +4.21% | 3.3만 |
|---|
| 2026.09.10 | ₩2,258 | ₩2,312 | ₩2,166 | ₩2,245 | -0.59% | 3.3만 |
|---|
| 2026.09.09 | ₩2,352 | ₩2,405 | ₩2,218 | ₩2,218 | -5.68% | 8.1만 |
|---|
| 2026.09.08 | ₩2,472 | ₩2,526 | ₩2,365 | ₩2,365 | -4.32% | 17.3만 |
|---|
| 2026.09.04 | ₩2,232 | ₩2,552 | ₩2,218 | ₩2,459 | +10.18% | 30.2만 |
|---|
| 2026.09.03 | ₩2,071 | ₩2,258 | ₩2,071 | ₩2,232 | +7.74% | 4.8만 |
|---|
| 2026.09.02 | ₩2,151 | ₩2,205 | ₩2,018 | ₩2,111 | -1.86% | 10.5만 |
|---|
| 2026.09.01 | ₩2,298 | ₩2,472 | ₩2,031 | ₩2,205 | -4.07% | 7.6만 |
|---|
| 2026.08.31 | ₩2,254 | ₩2,338 | ₩2,189 | ₩2,245 | -0.41% | 5.3만 |
|---|
| 2026.08.28 | ₩2,282 | ₩2,329 | ₩2,170 | ₩2,217 | -2.87% | 3.2만 |
|---|
| 2026.08.27 | ₩2,516 | ₩2,516 | ₩2,105 | ₩2,254 | -10.41% | 6.3만 |
|---|
| 2026.08.26 | ₩2,357 | ₩2,535 | ₩2,310 | ₩2,432 | +3.17% | 9.6만 |
|---|
| 2026.08.25 | ₩2,273 | ₩2,338 | ₩2,189 | ₩2,320 | +2.06% | 5.1만 |
|---|
| 2026.08.24 | ₩2,413 | ₩2,413 | ₩2,058 | ₩2,170 | -10.08% | 24.6만 |
|---|
| 2026.08.21 | ₩2,713 | ₩2,816 | ₩2,703 | ₩2,713 | 0.00% | 4.3만 |
|---|
| 2026.08.20 | ₩2,890 | ₩2,993 | ₩2,731 | ₩2,759 | -4.53% | 3.6만 |
|---|
| 2026.08.19 | ₩2,900 | ₩2,946 | ₩2,816 | ₩2,900 | 0.00% | 2.8만 |
|---|
| 2026.08.18 | ₩2,993 | ₩3,031 | ₩2,900 | ₩2,900 | -3.12% | 3.2만 |
|---|
| 2026.08.17 | ₩3,190 | ₩3,208 | ₩2,993 | ₩3,040 | -4.69% | 8.7만 |
|---|
| 2026.08.14 | ₩3,265 | ₩3,302 | ₩3,115 | ₩3,190 | -2.29% | 2.6만 |
|---|
| 2026.08.13 | ₩3,180 | ₩3,367 | ₩3,180 | ₩3,367 | +5.88% | 2.2만 |
|---|
| 2026.08.12 | ₩3,302 | ₩3,367 | ₩3,208 | ₩3,321 | +0.57% | 3.5만 |
|---|
| 2026.08.11 | ₩3,227 | ₩3,395 | ₩3,180 | ₩3,395 | +5.22% | 6.2만 |
|---|
| 2026.08.10 | ₩3,452 | ₩3,517 | ₩3,274 | ₩3,274 | -5.15% | 12.8만 |
|---|
| 2026.08.07 | ₩3,704 | ₩3,798 | ₩3,461 | ₩3,611 | -2.53% | 8.9만 |
|---|
| 2026.08.06 | ₩3,040 | ₩3,704 | ₩3,040 | ₩3,648 | +20.00% | 32.5만 |
|---|
| 2026.08.05 | ₩2,993 | ₩3,208 | ₩2,965 | ₩3,087 | +3.12% | 12.8만 |
|---|
| 2026.08.04 | ₩2,890 | ₩3,171 | ₩2,890 | ₩3,040 | +5.18% | 6.8만 |
|---|
| 2026.08.03 | ₩2,816 | ₩2,993 | ₩2,759 | ₩2,900 | +2.99% | 6.2만 |
|---|
| 2026.07.31 | ₩2,984 | ₩3,087 | ₩2,722 | ₩2,862 | -4.08% | 34.6만 |
|---|
| 2026.07.30 | ₩2,713 | ₩2,806 | ₩2,675 | ₩2,806 | +3.45% | 19.6만 |
|---|
| 2026.07.29 | ₩2,825 | ₩2,900 | ₩2,572 | ₩2,797 | -0.99% | 5.1만 |
|---|
| 2026.07.28 | ₩2,741 | ₩2,881 | ₩2,713 | ₩2,881 | +5.12% | 4.2만 |
|---|
| 2026.07.27 | ₩2,778 | ₩2,900 | ₩2,638 | ₩2,900 | +4.38% | 7.9만 |
|---|
| 2026.07.24 | ₩2,759 | ₩2,956 | ₩2,619 | ₩2,666 | -3.39% | 21.3만 |
|---|
| 2026.07.23 | ₩2,741 | ₩2,984 | ₩2,526 | ₩2,787 | +1.71% | 24.2만 |
|---|
| 2026.07.22 | ₩3,555 | ₩3,573 | ₩2,713 | ₩2,928 | -17.63% | 421.3만 |
|---|
| 2026.07.21 | ₩2,946 | ₩3,405 | ₩2,900 | ₩3,349 | +13.65% | 8.5만 |
|---|
| 2026.07.20 | ₩2,900 | ₩3,143 | ₩2,769 | ₩3,012 | +3.87% | 16.7만 |
|---|
| 2026.07.17 | ₩2,806 | ₩3,077 | ₩2,647 | ₩2,900 | +3.33% | 41.4만 |
|---|
| 2026.07.16 | ₩3,274 | ₩3,461 | ₩3,077 | ₩3,180 | -2.86% | 668.2만 |
|---|
| 2026.07.15 | ₩3,199 | ₩3,592 | ₩2,806 | ₩2,975 | -7.02% | 504만 |
|---|
| 2026.07.14 | ₩3,180 | ₩3,461 | ₩3,162 | ₩3,180 | 0.00% | 7.8천 |
|---|
| 2026.07.13 | ₩3,274 | ₩3,508 | ₩3,134 | ₩3,162 | -3.43% | 1.3만 |
|---|
| 2026.07.10 | ₩3,414 | ₩3,648 | ₩3,283 | ₩3,302 | -3.29% | 6.7천 |
|---|
| 2026.07.09 | ₩3,386 | ₩3,629 | ₩3,274 | ₩3,461 | +2.21% | 6.3천 |
|---|
| 2026.07.08 | ₩3,508 | ₩3,657 | ₩3,358 | ₩3,358 | -4.27% | 8.8천 |
|---|
| 2026.07.07 | ₩3,648 | ₩3,742 | ₩3,367 | ₩3,367 | -7.69% | 7.3천 |
|---|
| 2026.07.06 | ₩3,648 | ₩3,835 | ₩3,470 | ₩3,639 | -0.26% | 1.8만 |
|---|
| 2026.07.02 | ₩3,386 | ₩3,639 | ₩3,367 | ₩3,461 | +2.21% | 1.5만 |
|---|
| 2026.07.01 | ₩3,592 | ₩3,742 | ₩3,433 | ₩3,442 | -4.17% | 1만 |
|---|
| 2026.06.30 | ₩3,321 | ₩3,751 | ₩3,321 | ₩3,592 | +8.17% | 1.6만 |
|---|
| 2026.06.29 | ₩3,152 | ₩3,461 | ₩3,152 | ₩3,339 | +5.93% | 8.4천 |
|---|
| 2026.06.26 | ₩3,555 | ₩3,573 | ₩3,040 | ₩3,274 | -7.89% | 6.6만 |
|---|
| 2026.06.25 | ₩3,929 | ₩3,975 | ₩3,489 | ₩3,508 | -10.71% | 4.8만 |
|---|
| 2026.06.24 | ₩3,994 | ₩4,172 | ₩3,929 | ₩3,929 | -1.64% | 1.5만 |
|---|
| 2026.06.23 | ₩4,041 | ₩4,116 | ₩3,882 | ₩3,994 | -1.16% | 5.6천 |
|---|
| 2026.06.22 | ₩4,219 | ₩4,247 | ₩3,975 | ₩4,032 | -4.43% | 9천 |
|---|
| 2026.06.18 | ₩4,106 | ₩4,303 | ₩4,022 | ₩4,022 | -2.05% | 1.5만 |
|---|
| 2026.06.17 | ₩4,125 | ₩4,303 | ₩4,097 | ₩4,275 | +3.63% | 7.6천 |
|---|
| 2026.06.16 | ₩4,097 | ₩4,200 | ₩4,088 | ₩4,172 | +1.83% | 1만 |
|---|
| 2026.06.15 | ₩4,069 | ₩4,219 | ₩4,069 | ₩4,116 | +1.15% | 9.4천 |
|---|
| 2026.06.12 | ₩4,163 | ₩4,462 | ₩4,116 | ₩4,116 | -1.12% | 2.5만 |
|---|
| 2026.06.11 | ₩4,069 | ₩4,378 | ₩4,022 | ₩4,284 | +5.29% | 1.7만 |
|---|
| 2026.06.10 | ₩4,069 | ₩4,490 | ₩4,022 | ₩4,022 | -1.15% | 1.3만 |
|---|
| 2026.06.09 | ₩4,106 | ₩4,303 | ₩4,022 | ₩4,032 | -1.82% | 1.3만 |
|---|
| 2026.06.08 | ₩4,125 | ₩4,293 | ₩4,088 | ₩4,209 | +2.04% | 1.4만 |
|---|
| 2026.06.05 | ₩4,443 | ₩4,677 | ₩4,116 | ₩4,116 | -7.37% | 1.3만 |
|---|
| 2026.06.04 | ₩4,602 | ₩4,677 | ₩4,228 | ₩4,359 | -5.28% | 1.7만 |
|---|
| 2026.06.03 | ₩4,340 | ₩4,602 | ₩4,228 | ₩4,322 | -0.43% | 3.1만 |
|---|
| 2026.06.02 | ₩4,359 | ₩4,686 | ₩4,359 | ₩4,378 | +0.43% | 2.3만 |
|---|
| 2026.06.01 | ₩4,686 | ₩4,686 | ₩4,537 | ₩4,621 | -1.40% | 1.3만 |
|---|
| 2026.05.29 | ₩4,864 | ₩4,864 | ₩4,499 | ₩4,761 | -2.12% | 1.8만 |
|---|
| 2026.05.28 | ₩4,752 | ₩5,023 | ₩4,677 | ₩4,930 | +3.74% | 8.7천 |
|---|
| 2026.05.27 | ₩4,668 | ₩4,836 | ₩4,527 | ₩4,836 | +3.61% | 1.5만 |
|---|
| 2026.05.26 | ₩5,004 | ₩5,238 | ₩4,771 | ₩4,836 | -3.36% | 7.5천 |
|---|
| 2026.05.22 | ₩5,014 | ₩5,145 | ₩4,836 | ₩5,098 | +1.68% | 2만 |
|---|
| 2026.05.21 | ₩4,593 | ₩5,238 | ₩4,565 | ₩5,173 | +12.63% | 2만 |
|---|
| 2026.05.20 | ₩4,396 | ₩4,948 | ₩4,396 | ₩4,799 | +9.15% | 3.5만 |
|---|
| 2026.05.19 | ₩4,434 | ₩4,864 | ₩4,406 | ₩4,471 | +0.84% | 10.8만 |
|---|
| 2026.05.18 | ₩4,621 | ₩4,621 | ₩4,209 | ₩4,490 | -2.83% | 1.7만 |
|---|
| 2026.05.15 | ₩4,499 | ₩4,771 | ₩4,499 | ₩4,509 | +0.21% | 1만 |
|---|
| 2026.05.14 | ₩4,406 | ₩4,771 | ₩4,209 | ₩4,602 | +4.46% | 3만 |
|---|
| 2026.05.13 | ₩4,340 | ₩4,677 | ₩4,022 | ₩4,340 | 0.00% | 6.5만 |
|---|
| 2026.05.12 | ₩4,958 | ₩4,958 | ₩4,396 | ₩4,537 | -8.49% | 3.9만 |
|---|
| 2026.05.11 | ₩5,201 | ₩5,229 | ₩4,864 | ₩4,958 | -4.68% | 6.4만 |
|---|
| 2026.05.08 | ₩5,332 | ₩5,332 | ₩5,145 | ₩5,238 | -1.75% | 1.6만 |
|---|
| 2026.05.07 | ₩5,500 | ₩5,500 | ₩5,191 | ₩5,191 | -5.61% | 4.9천 |
|---|
| 2026.05.06 | ₩5,350 | ₩5,350 | ₩5,191 | ₩5,191 | -2.97% | 1.3만 |
|---|
| 2026.05.05 | ₩5,369 | ₩5,369 | ₩5,191 | ₩5,191 | -3.31% | 9.5천 |
|---|
| 2026.05.04 | ₩5,519 | ₩5,519 | ₩5,248 | ₩5,266 | -4.58% | 1.2만 |
|---|
| 2026.05.01 | ₩5,519 | ₩5,603 | ₩5,191 | ₩5,304 | -3.90% | 1.4만 |
|---|
| 2026.04.30 | ₩5,154 | ₩5,416 | ₩5,154 | ₩5,285 | +2.54% | 2.7만 |
|---|
| 2026.04.29 | ₩5,519 | ₩5,603 | ₩5,154 | ₩5,163 | -6.44% | 9.2천 |
|---|
| 2026.04.28 | ₩5,612 | ₩5,790 | ₩5,500 | ₩5,519 | -1.67% | 1.1만 |
|---|
| 2026.04.27 | ₩5,678 | ₩5,790 | ₩5,528 | ₩5,603 | -1.32% | 9.4천 |
|---|
| 2026.04.24 | ₩6,370 | ₩6,370 | ₩5,678 | ₩5,678 | -10.87% | 1.8만 |
|---|
| 2026.04.23 | ₩6,398 | ₩6,398 | ₩6,239 | ₩6,258 | -2.19% | 1.1만 |
|---|
| 2026.04.22 | ₩6,454 | ₩6,641 | ₩6,174 | ₩6,407 | -0.72% | 2.5만 |
|---|
| 2026.04.21 | ₩5,996 | ₩6,454 | ₩5,987 | ₩6,146 | +2.50% | 4만 |
|---|
| 2026.04.20 | ₩6,024 | ₩6,024 | ₩5,809 | ₩5,940 | -1.40% | 1.8만 |
|---|
| 2026.04.17 | ₩5,874 | ₩5,874 | ₩5,612 | ₩5,725 | -2.55% | 7.3천 |
|---|
| 2026.04.16 | ₩5,612 | ₩5,874 | ₩5,603 | ₩5,725 | +2.00% | 1.3만 |
|---|
| 2026.04.15 | ₩5,612 | ₩5,715 | ₩5,509 | ₩5,612 | 0.00% | 9.7천 |
|---|
| 2026.04.14 | ₩5,425 | ₩5,715 | ₩5,425 | ₩5,612 | +3.45% | 6.8천 |
|---|
| 2026.04.13 | ₩5,388 | ₩5,818 | ₩5,238 | ₩5,472 | +1.56% | 1.4만 |
|---|
| 2026.04.10 | ₩5,472 | ₩5,519 | ₩5,238 | ₩5,453 | -0.34% | 4천 |
|---|
| 2026.04.09 | ₩5,425 | ₩5,612 | ₩5,145 | ₩5,238 | -3.45% | 1.9만 |
|---|
| 2026.04.08 | ₩5,790 | ₩5,799 | ₩5,444 | ₩5,444 | -5.98% | 5.1천 |
|---|
| 2026.04.07 | ₩5,566 | ₩5,622 | ₩5,425 | ₩5,547 | -0.34% | 3.7천 |
|---|
| 2026.04.06 | ₩5,341 | ₩5,799 | ₩5,341 | ₩5,799 | +8.58% | 8.9천 |
|---|
| 2026.04.02 | ₩5,612 | ₩5,612 | ₩5,210 | ₩5,435 | -3.17% | 1.1만 |
|---|
| 2026.04.01 | ₩5,163 | ₩5,519 | ₩5,098 | ₩5,416 | +4.89% | 1.4만 |
|---|
| 2026.03.31 | ₩5,229 | ₩5,294 | ₩5,070 | ₩5,229 | 0.00% | 4.4천 |
|---|
| 2026.03.30 | ₩5,612 | ₩5,612 | ₩5,014 | ₩5,145 | -8.33% | 1.3만 |
|---|
| 2026.03.27 | ₩5,332 | ₩5,612 | ₩5,332 | ₩5,416 | +1.58% | 5.5천 |
|---|
| 2026.03.26 | ₩5,612 | ₩5,612 | ₩5,332 | ₩5,500 | -2.00% | 6.8천 |
|---|
| 2026.03.25 | ₩5,771 | ₩5,771 | ₩5,481 | ₩5,631 | -2.43% | 6천 |
|---|
| 2026.03.24 | ₩5,678 | ₩5,884 | ₩5,294 | ₩5,884 | +3.62% | 1.2만 |
|---|
| 2026.03.23 | ₩5,519 | ₩5,799 | ₩5,313 | ₩5,790 | +4.92% | 3.1만 |
|---|
| 2026.03.20 | ₩5,640 | ₩5,799 | ₩5,182 | ₩5,612 | -0.50% | 3.1만 |
|---|
| 2026.03.19 | ₩5,538 | ₩5,799 | ₩5,210 | ₩5,753 | +3.89% | 2.6만 |
|---|
| 2026.03.18 | ₩4,958 | ₩5,715 | ₩4,958 | ₩5,687 | +14.72% | 2.2만 |
|---|
| 2026.03.17 | ₩5,799 | ₩5,799 | ₩5,379 | ₩5,425 | -6.45% | 1.2만 |
|---|
| 2026.03.16 | ₩5,706 | ₩5,799 | ₩5,519 | ₩5,706 | 0.00% | 1.1만 |
|---|
| 2026.03.13 | ₩5,687 | ₩5,828 | ₩5,622 | ₩5,631 | -0.99% | 1.1만 |
|---|
| 2026.03.12 | ₩5,949 | ₩5,996 | ₩5,519 | ₩5,612 | -5.66% | 2만 |
|---|
| 2026.03.11 | ₩6,005 | ₩6,183 | ₩5,818 | ₩5,902 | -1.71% | 2.3만 |
|---|
| 2026.03.10 | ₩5,902 | ₩6,080 | ₩5,725 | ₩5,987 | +1.43% | 2.6만 |
|---|
| 2026.03.09 | ₩5,771 | ₩5,987 | ₩5,706 | ₩5,902 | +2.27% | 1.7만 |
|---|
| 2026.03.06 | ₩5,958 | ₩6,080 | ₩5,818 | ₩5,893 | -1.10% | 2.4만 |
|---|
| 2026.03.05 | ₩5,958 | ₩6,136 | ₩5,762 | ₩6,136 | +2.98% | 3.8만 |
|---|
| 2026.03.04 | ₩6,080 | ₩6,089 | ₩5,734 | ₩5,893 | -3.08% | 4.5만 |
|---|
| 2026.03.03 | ₩5,566 | ₩6,267 | ₩5,519 | ₩5,837 | +4.87% | 6.5만 |
|---|
| 2026.03.02 | ₩5,341 | ₩6,117 | ₩5,341 | ₩5,706 | +6.83% | 6.4만 |
|---|
| 2026.02.27 | ₩5,435 | ₩6,080 | ₩5,435 | ₩5,668 | +4.30% | 12.3만 |
|---|
| 2026.02.26 | ₩6,800 | ₩7,015 | ₩5,163 | ₩5,163 | -24.07% | 325만 |
|---|
| 2026.02.25 | ₩5,762 | ₩5,987 | ₩5,612 | ₩5,884 | +2.11% | 1.2만 |
|---|
| 2026.02.24 | ₩5,453 | ₩5,528 | ₩5,220 | ₩5,350 | -1.89% | 5.7천 |
|---|
| 2026.02.23 | ₩5,135 | ₩5,285 | ₩5,079 | ₩5,220 | +1.64% | 8.3천 |
|---|
| 2026.02.20 | ₩5,145 | ₩5,266 | ₩5,079 | ₩5,191 | +0.91% | 3.1천 |
|---|
| 2026.02.19 | ₩5,332 | ₩5,425 | ₩5,060 | ₩5,238 | -1.75% | 2.2만 |
|---|
| 2026.02.18 | ₩5,453 | ₩5,631 | ₩5,238 | ₩5,388 | -1.20% | 1.7만 |
|---|
| 2026.02.17 | ₩5,893 | ₩5,893 | ₩5,145 | ₩5,509 | -6.51% | 1.4만 |
|---|
| 2026.02.13 | ₩5,612 | ₩5,893 | ₩5,425 | ₩5,594 | -0.33% | 1.4만 |
|---|
| 2026.02.12 | ₩5,734 | ₩6,174 | ₩5,556 | ₩5,556 | -3.10% | 1.1만 |
|---|
| 2026.02.11 | ₩6,080 | ₩6,174 | ₩5,715 | ₩5,893 | -3.08% | 5천 |
|---|
| 2026.02.10 | ₩5,846 | ₩6,267 | ₩5,809 | ₩5,996 | +2.56% | 1.7만 |
|---|
| 2026.02.09 | ₩6,005 | ₩6,174 | ₩5,818 | ₩5,987 | -0.31% | 2.7천 |
|---|
| 2026.02.06 | ₩5,612 | ₩6,099 | ₩5,566 | ₩5,753 | +2.50% | 1.4만 |
|---|
| 2026.02.05 | ₩6,043 | ₩6,043 | ₩5,519 | ₩5,519 | -8.67% | 1.9만 |
|---|
| 2026.02.04 | ₩6,314 | ₩6,351 | ₩5,874 | ₩5,977 | -5.33% | 1.3만 |
|---|
| 2026.02.03 | ₩6,183 | ₩6,454 | ₩6,127 | ₩6,174 | -0.15% | 1.6만 |
|---|
| 2026.02.02 | ₩6,174 | ₩6,361 | ₩6,136 | ₩6,248 | +1.21% | 1.3만 |
|---|
| 2026.01.30 | ₩6,080 | ₩6,407 | ₩5,987 | ₩6,211 | +2.15% | 1.8만 |
|---|
| 2026.01.29 | ₩6,164 | ₩6,323 | ₩6,024 | ₩6,220 | +0.91% | 1.6만 |
|---|
| 2026.01.28 | ₩6,641 | ₩6,735 | ₩6,080 | ₩6,314 | -4.93% | 5.8만 |
|---|
| 2026.01.27 | ₩6,894 | ₩6,894 | ₩6,632 | ₩6,651 | -3.53% | 2.9만 |
|---|
| 2026.01.26 | ₩7,240 | ₩7,240 | ₩6,660 | ₩6,735 | -6.98% | 2만 |
|---|
| 2026.01.23 | ₩7,203 | ₩7,287 | ₩7,025 | ₩7,128 | -1.04% | 8.3천 |
|---|
| 2026.01.22 | ₩8,231 | ₩8,231 | ₩7,100 | ₩7,296 | -11.36% | 7.8만 |
|---|
| 2026.01.21 | ₩7,764 | ₩8,419 | ₩7,764 | ₩7,951 | +2.41% | 1.7만 |
|---|
| 2026.01.20 | ₩7,857 | ₩8,325 | ₩7,857 | ₩8,185 | +4.17% | 9.6천 |
|---|
| 2026.01.16 | ₩8,316 | ₩8,316 | ₩8,044 | ₩8,166 | -1.80% | 6.8천 |
|---|
| 2026.01.15 | ₩8,044 | ₩8,419 | ₩7,764 | ₩8,325 | +3.49% | 2만 |
|---|
| 2026.01.14 | ₩7,670 | ₩8,147 | ₩7,483 | ₩8,044 | +4.88% | 1.7만 |
|---|
| 2026.01.13 | ₩8,316 | ₩8,316 | ₩7,408 | ₩7,670 | -7.76% | 2.3만 |
|---|
| 2026.01.12 | ₩8,231 | ₩8,419 | ₩8,129 | ₩8,231 | 0.00% | 6.8천 |
|---|
| 2026.01.09 | ₩9,073 | ₩9,073 | ₩7,970 | ₩8,231 | -9.28% | 2.1만 |
|---|
| 2026.01.08 | ₩7,577 | ₩9,728 | ₩7,577 | ₩9,073 | +19.75% | 10.7만 |
|---|
| 2026.01.07 | ₩7,530 | ₩7,764 | ₩7,455 | ₩7,764 | +3.11% | 1.1만 |
|---|
| 2026.01.06 | ₩7,277 | ₩7,670 | ₩7,277 | ₩7,399 | +1.67% | 2.7만 |
|---|
| 2026.01.05 | ₩6,735 | ₩7,539 | ₩6,735 | ₩7,277 | +8.06% | 3.2만 |
|---|
| 2026.01.02 | ₩6,576 | ₩6,828 | ₩6,548 | ₩6,819 | +3.70% | 1.2만 |
|---|
| 2025.12.31 | ₩6,361 | ₩6,641 | ₩6,361 | ₩6,641 | +4.41% | 1.5만 |
|---|
| 2025.12.30 | ₩6,735 | ₩6,735 | ₩6,473 | ₩6,548 | -2.78% | 1.5만 |
|---|
| 2025.12.29 | ₩6,744 | ₩6,922 | ₩6,548 | ₩6,623 | -1.80% | 2.9만 |
|---|
| 2025.12.26 | ₩6,744 | ₩6,941 | ₩6,361 | ₩6,623 | -1.80% | 5.6만 |
|---|
| 2025.12.24 | ₩6,819 | ₩7,118 | ₩6,735 | ₩6,941 | +1.78% | 2.8만 |
|---|
| 2025.12.23 | ₩7,483 | ₩7,483 | ₩6,941 | ₩7,034 | -6.00% | 2.5만 |
|---|
| 2025.12.22 | ₩8,419 | ₩8,419 | ₩7,493 | ₩7,530 | -10.56% | 1.8만 |
|---|
| 2025.12.19 | ₩7,483 | ₩8,278 | ₩7,118 | ₩8,026 | +7.25% | 3.3만 |
|---|
| 2025.12.18 | ₩6,978 | ₩7,343 | ₩6,978 | ₩7,249 | +3.89% | 1.9만 |
|---|
| 2025.12.17 | ₩6,913 | ₩7,100 | ₩6,707 | ₩6,819 | -1.35% | 1.6만 |
|---|
| 2025.12.16 | ₩7,015 | ₩7,053 | ₩6,641 | ₩6,913 | -1.47% | 1.8만 |
|---|
| 2025.12.15 | ₩6,828 | ₩6,922 | ₩6,763 | ₩6,894 | +0.96% | 9.2천 |
|---|
| 2025.12.12 | ₩7,343 | ₩7,698 | ₩6,735 | ₩6,735 | -8.28% | 4.5만 |
|---|
| 2025.12.11 | ₩7,867 | ₩7,970 | ₩7,530 | ₩7,577 | -3.69% | 1.4만 |
|---|
| 2025.12.10 | ₩7,857 | ₩8,138 | ₩7,726 | ₩7,857 | 0.00% | 1.2만 |
|---|
| 2025.12.09 | ₩8,044 | ₩8,391 | ₩7,857 | ₩8,035 | -0.12% | 1.1만 |
|---|
| 2025.12.08 | ₩8,690 | ₩8,690 | ₩8,044 | ₩8,129 | -6.46% | 9.9천 |
|---|
| 2025.12.05 | ₩8,512 | ₩8,606 | ₩8,044 | ₩8,325 | -2.20% | 2.3만 |
|---|
| 2025.12.04 | ₩7,857 | ₩8,606 | ₩7,446 | ₩8,503 | +8.21% | 1.4만 |
|---|
| 2025.12.03 | ₩7,988 | ₩8,035 | ₩7,577 | ₩7,904 | -1.05% | 1.3만 |
|---|
| 2025.12.02 | ₩7,670 | ₩8,110 | ₩7,511 | ₩7,988 | +4.15% | 3.5만 |
|---|
| 2025.12.01 | ₩7,951 | ₩7,951 | ₩7,174 | ₩7,670 | -3.53% | 2.4만 |
|---|
| 2025.11.28 | ₩7,137 | ₩8,035 | ₩7,100 | ₩7,801 | +9.31% | 1.3만 |
|---|
| 2025.11.26 | ₩7,203 | ₩7,249 | ₩6,922 | ₩6,922 | -3.90% | 1.3만 |
|---|
| 2025.11.25 | ₩6,922 | ₩7,109 | ₩6,744 | ₩6,866 | -0.81% | 7.8천 |
|---|
| 2025.11.24 | ₩6,679 | ₩6,847 | ₩6,548 | ₩6,810 | +1.96% | 2.5만 |
|---|
| 2025.11.21 | ₩6,230 | ₩6,716 | ₩6,230 | ₩6,295 | +1.05% | 2.1만 |
|---|
| 2025.11.20 | ₩6,856 | ₩7,203 | ₩6,277 | ₩6,426 | -6.28% | 3.2만 |
|---|
| 2025.11.19 | ₩7,044 | ₩7,100 | ₩6,277 | ₩6,679 | -5.18% | 1.9만 |
|---|
| 2025.11.18 | ₩7,062 | ₩7,277 | ₩6,754 | ₩7,015 | -0.66% | 3만 |
|---|
| 2025.11.17 | ₩7,745 | ₩7,764 | ₩7,193 | ₩7,259 | -6.28% | 1.4만 |
|---|
| 2025.11.14 | ₩6,604 | ₩7,773 | ₩6,557 | ₩7,754 | +17.42% | 6.1만 |
|---|
| 2025.11.13 | ₩7,680 | ₩7,764 | ₩7,305 | ₩7,399 | -3.65% | 3.7만 |
|---|
| 2025.11.12 | ₩8,419 | ₩8,419 | ₩7,951 | ₩7,951 | -5.56% | 1.3만 |
|---|
| 2025.11.11 | ₩8,652 | ₩8,652 | ₩7,857 | ₩8,194 | -5.30% | 1.4만 |
|---|
| 2025.11.10 | ₩8,044 | ₩8,680 | ₩8,044 | ₩8,680 | +7.91% | 1.5만 |
|---|
| 2025.11.07 | ₩8,231 | ₩8,231 | ₩7,577 | ₩7,979 | -3.07% | 1.6만 |
|---|
| 2025.11.06 | ₩8,596 | ₩8,877 | ₩7,895 | ₩8,138 | -5.33% | 2.6만 |
|---|
| 2025.11.05 | ₩8,353 | ₩8,858 | ₩8,231 | ₩8,793 | +5.26% | 4.5만 |
|---|
| 2025.11.04 | ₩9,354 | ₩9,541 | ₩8,063 | ₩8,110 | -13.30% | 12.4만 |
|---|
| 2025.11.03 | ₩10,289 | ₩10,289 | ₩9,354 | ₩9,447 | -8.18% | 5.7만 |
|---|
| 2025.10.31 | ₩10,383 | ₩10,570 | ₩10,196 | ₩10,570 | +1.80% | 1.3만 |
|---|
| 2025.10.30 | ₩10,289 | ₩10,710 | ₩10,009 | ₩10,664 | +3.64% | 2만 |
|---|
| 2025.10.29 | ₩10,851 | ₩10,851 | ₩10,289 | ₩10,289 | -5.17% | 2.1만 |
|---|
| 2025.10.28 | ₩10,476 | ₩10,851 | ₩10,476 | ₩10,664 | +1.79% | 2.6만 |
|---|
| 2025.10.27 | ₩10,757 | ₩10,851 | ₩10,476 | ₩10,757 | 0.00% | 4.4만 |
|---|
| 2025.10.24 | ₩10,196 | ₩10,570 | ₩10,102 | ₩10,196 | 0.00% | 1.9만 |
|---|
| 2025.10.23 | ₩9,822 | ₩10,570 | ₩9,728 | ₩10,196 | +3.81% | 2.5만 |
|---|
| 2025.10.22 | ₩10,664 | ₩10,664 | ₩9,541 | ₩9,915 | -7.02% | 8.7만 |
|---|
| 2025.10.21 | ₩11,225 | ₩11,318 | ₩10,664 | ₩10,664 | -5.00% | 5.3만 |
|---|
| 2025.10.20 | ₩11,225 | ₩11,393 | ₩10,757 | ₩10,944 | -2.50% | 5.7만 |
|---|
| 2025.10.17 | ₩11,131 | ₩11,225 | ₩10,757 | ₩10,851 | -2.52% | 3.6만 |
|---|
| 2025.10.16 | ₩11,692 | ₩11,973 | ₩10,851 | ₩10,944 | -6.40% | 4.8만 |
|---|
| 2025.10.15 | ₩12,254 | ₩12,254 | ₩11,412 | ₩11,692 | -4.58% | 5.6만 |
|---|
| 2025.10.14 | ₩11,412 | ₩12,254 | ₩11,318 | ₩12,067 | +5.74% | 5.7만 |
|---|
| 2025.10.13 | ₩11,225 | ₩11,880 | ₩11,225 | ₩11,318 | +0.83% | 2.8만 |
|---|
| 2025.10.10 | ₩12,347 | ₩12,347 | ₩10,851 | ₩10,851 | -12.12% | 9.2만 |
|---|