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 | ₩1,670 | ₩1,222 | ₩1,282 | +3.23% | 582.1만 |
| 2026.10.07 | ₩1,456 | ₩1,523 | ₩1,133 | ₩1,162 | -20.18% | 109.9만 |
| 2026.10.06 | ₩2,124 | ₩2,885 | ₩1,416 | ₩1,536 | -27.67% | 994.5만 |
| 2026.10.05 | ₩2,070 | ₩2,124 | ₩2,030 | ₩2,070 | 0.00% | 1.9만 |
| 2026.10.02 | ₩2,150 | ₩2,164 | ₩2,050 | ₩2,084 | -3.11% | 2.6만 |
| 2026.10.01 | ₩2,124 | ₩2,204 | ₩1,963 | ₩2,084 | -1.89% | 7.9만 |
| 2026.09.30 | ₩2,284 | ₩2,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,191 |
| -4.09% |
| 9.9만 |
| 2026.09.29 | ₩2,244 | ₩2,344 | ₩2,191 | ₩2,217 | -1.19% | 5.1만 |
|---|
| 2026.09.28 | ₩2,324 | ₩2,402 | ₩2,204 | ₩2,244 | -3.45% | 5.2만 |
|---|
| 2026.09.25 | ₩2,364 | ₩2,378 | ₩2,297 | ₩2,297 | -2.82% | 4.2만 |
|---|
| 2026.09.24 | ₩2,271 | ₩2,431 | ₩2,264 | ₩2,364 | +4.12% | 30만 |
|---|
| 2026.09.23 | ₩2,337 | ₩2,375 | ₩2,271 | ₩2,311 | -1.14% | 6.3만 |
|---|
| 2026.09.22 | ₩2,378 | ₩2,418 | ₩2,271 | ₩2,378 | 0.00% | 24.7만 |
|---|
| 2026.09.21 | ₩2,337 | ₩2,404 | ₩2,271 | ₩2,391 | +2.29% | 12.6만 |
|---|
| 2026.09.18 | ₩2,418 | ₩2,458 | ₩2,297 | ₩2,311 | -4.42% | 16.9만 |
|---|
| 2026.09.17 | ₩2,458 | ₩2,458 | ₩2,378 | ₩2,418 | -1.63% | 3.3만 |
|---|
| 2026.09.16 | ₩2,458 | ₩2,458 | ₩2,418 | ₩2,418 | -1.63% | 5.3천 |
|---|
| 2026.09.15 | ₩2,391 | ₩2,524 | ₩2,351 | ₩2,471 | +3.35% | 3.8만 |
|---|
| 2026.09.14 | ₩2,271 | ₩2,484 | ₩2,271 | ₩2,458 | +8.24% | 5.4만 |
|---|
| 2026.09.11 | ₩2,253 | ₩2,357 | ₩2,231 | ₩2,348 | +4.21% | 3.3만 |
|---|
| 2026.09.10 | ₩2,257 | ₩2,311 | ₩2,165 | ₩2,244 | -0.59% | 3.3만 |
|---|
| 2026.09.09 | ₩2,351 | ₩2,404 | ₩2,217 | ₩2,217 | -5.68% | 8.1만 |
|---|
| 2026.09.08 | ₩2,471 | ₩2,524 | ₩2,364 | ₩2,364 | -4.32% | 17.3만 |
|---|
| 2026.09.04 | ₩2,231 | ₩2,551 | ₩2,217 | ₩2,458 | +10.18% | 30.2만 |
|---|
| 2026.09.03 | ₩2,070 | ₩2,257 | ₩2,070 | ₩2,231 | +7.74% | 4.8만 |
|---|
| 2026.09.02 | ₩2,150 | ₩2,204 | ₩2,017 | ₩2,110 | -1.86% | 10.5만 |
|---|
| 2026.09.01 | ₩2,297 | ₩2,471 | ₩2,030 | ₩2,204 | -4.07% | 7.6만 |
|---|
| 2026.08.31 | ₩2,253 | ₩2,337 | ₩2,188 | ₩2,244 | -0.41% | 5.3만 |
|---|
| 2026.08.28 | ₩2,281 | ₩2,328 | ₩2,169 | ₩2,216 | -2.87% | 3.2만 |
|---|
| 2026.08.27 | ₩2,515 | ₩2,515 | ₩2,104 | ₩2,253 | -10.41% | 6.3만 |
|---|
| 2026.08.26 | ₩2,356 | ₩2,534 | ₩2,309 | ₩2,431 | +3.17% | 9.6만 |
|---|
| 2026.08.25 | ₩2,272 | ₩2,337 | ₩2,188 | ₩2,319 | +2.06% | 5.1만 |
|---|
| 2026.08.24 | ₩2,412 | ₩2,412 | ₩2,057 | ₩2,169 | -10.08% | 24.6만 |
|---|
| 2026.08.21 | ₩2,711 | ₩2,814 | ₩2,702 | ₩2,711 | 0.00% | 4.3만 |
|---|
| 2026.08.20 | ₩2,889 | ₩2,992 | ₩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 | ₩2,992 | ₩3,029 | ₩2,898 | ₩2,898 | -3.12% | 3.2만 |
|---|
| 2026.08.17 | ₩3,188 | ₩3,207 | ₩2,992 | ₩3,039 | -4.69% | 8.7만 |
|---|
| 2026.08.14 | ₩3,263 | ₩3,300 | ₩3,113 | ₩3,188 | -2.29% | 2.6만 |
|---|
| 2026.08.13 | ₩3,179 | ₩3,366 | ₩3,179 | ₩3,366 | +5.88% | 2.2만 |
|---|
| 2026.08.12 | ₩3,300 | ₩3,366 | ₩3,207 | ₩3,319 | +0.57% | 3.5만 |
|---|
| 2026.08.11 | ₩3,226 | ₩3,394 | ₩3,179 | ₩3,394 | +5.22% | 6.2만 |
|---|
| 2026.08.10 | ₩3,450 | ₩3,516 | ₩3,272 | ₩3,272 | -5.15% | 12.8만 |
|---|
| 2026.08.07 | ₩3,703 | ₩3,796 | ₩3,459 | ₩3,609 | -2.53% | 8.9만 |
|---|
| 2026.08.06 | ₩3,039 | ₩3,703 | ₩3,039 | ₩3,646 | +20.00% | 32.5만 |
|---|
| 2026.08.05 | ₩2,992 | ₩3,207 | ₩2,964 | ₩3,085 | +3.12% | 12.8만 |
|---|
| 2026.08.04 | ₩2,889 | ₩3,170 | ₩2,889 | ₩3,039 | +5.18% | 6.8만 |
|---|
| 2026.08.03 | ₩2,814 | ₩2,992 | ₩2,758 | ₩2,898 | +2.99% | 6.2만 |
|---|
| 2026.07.31 | ₩2,983 | ₩3,085 | ₩2,721 | ₩2,861 | -4.08% | 34.6만 |
|---|
| 2026.07.30 | ₩2,711 | ₩2,805 | ₩2,674 | ₩2,805 | +3.45% | 19.6만 |
|---|
| 2026.07.29 | ₩2,824 | ₩2,898 | ₩2,571 | ₩2,796 | -0.99% | 5.1만 |
|---|
| 2026.07.28 | ₩2,739 | ₩2,880 | ₩2,711 | ₩2,880 | +5.12% | 4.2만 |
|---|
| 2026.07.27 | ₩2,777 | ₩2,898 | ₩2,637 | ₩2,898 | +4.38% | 7.9만 |
|---|
| 2026.07.24 | ₩2,758 | ₩2,955 | ₩2,618 | ₩2,665 | -3.39% | 21.3만 |
|---|
| 2026.07.23 | ₩2,739 | ₩2,983 | ₩2,524 | ₩2,786 | +1.71% | 24.2만 |
|---|
| 2026.07.22 | ₩3,553 | ₩3,572 | ₩2,711 | ₩2,926 | -17.63% | 421.3만 |
|---|
| 2026.07.21 | ₩2,945 | ₩3,403 | ₩2,898 | ₩3,347 | +13.65% | 8.5만 |
|---|
| 2026.07.20 | ₩2,898 | ₩3,142 | ₩2,768 | ₩3,011 | +3.87% | 16.7만 |
|---|
| 2026.07.17 | ₩2,805 | ₩3,076 | ₩2,646 | ₩2,898 | +3.33% | 41.4만 |
|---|
| 2026.07.16 | ₩3,272 | ₩3,459 | ₩3,076 | ₩3,179 | -2.86% | 668.2만 |
|---|
| 2026.07.15 | ₩3,198 | ₩3,590 | ₩2,805 | ₩2,973 | -7.02% | 504만 |
|---|
| 2026.07.14 | ₩3,179 | ₩3,459 | ₩3,160 | ₩3,179 | 0.00% | 7.8천 |
|---|
| 2026.07.13 | ₩3,272 | ₩3,506 | ₩3,132 | ₩3,160 | -3.43% | 1.3만 |
|---|
| 2026.07.10 | ₩3,413 | ₩3,646 | ₩3,282 | ₩3,300 | -3.29% | 6.7천 |
|---|
| 2026.07.09 | ₩3,385 | ₩3,628 | ₩3,272 | ₩3,459 | +2.21% | 6.3천 |
|---|
| 2026.07.08 | ₩3,506 | ₩3,656 | ₩3,357 | ₩3,357 | -4.27% | 8.8천 |
|---|
| 2026.07.07 | ₩3,646 | ₩3,740 | ₩3,366 | ₩3,366 | -7.69% | 7.3천 |
|---|
| 2026.07.06 | ₩3,646 | ₩3,833 | ₩3,469 | ₩3,637 | -0.26% | 1.8만 |
|---|
| 2026.07.02 | ₩3,385 | ₩3,637 | ₩3,366 | ₩3,459 | +2.21% | 1.5만 |
|---|
| 2026.07.01 | ₩3,590 | ₩3,740 | ₩3,431 | ₩3,441 | -4.17% | 1만 |
|---|
| 2026.06.30 | ₩3,319 | ₩3,749 | ₩3,319 | ₩3,590 | +8.17% | 1.6만 |
|---|
| 2026.06.29 | ₩3,151 | ₩3,459 | ₩3,151 | ₩3,338 | +5.93% | 8.4천 |
|---|
| 2026.06.26 | ₩3,553 | ₩3,572 | ₩3,039 | ₩3,272 | -7.89% | 6.6만 |
|---|
| 2026.06.25 | ₩3,927 | ₩3,974 | ₩3,487 | ₩3,506 | -10.71% | 4.8만 |
|---|
| 2026.06.24 | ₩3,992 | ₩4,170 | ₩3,927 | ₩3,927 | -1.64% | 1.5만 |
|---|
| 2026.06.23 | ₩4,039 | ₩4,114 | ₩3,880 | ₩3,992 | -1.16% | 5.6천 |
|---|
| 2026.06.22 | ₩4,217 | ₩4,245 | ₩3,974 | ₩4,030 | -4.43% | 9천 |
|---|
| 2026.06.18 | ₩4,105 | ₩4,301 | ₩4,020 | ₩4,020 | -2.05% | 1.5만 |
|---|
| 2026.06.17 | ₩4,123 | ₩4,301 | ₩4,095 | ₩4,273 | +3.63% | 7.6천 |
|---|
| 2026.06.16 | ₩4,095 | ₩4,198 | ₩4,086 | ₩4,170 | +1.83% | 1만 |
|---|
| 2026.06.15 | ₩4,067 | ₩4,217 | ₩4,067 | ₩4,114 | +1.15% | 9.4천 |
|---|
| 2026.06.12 | ₩4,161 | ₩4,460 | ₩4,114 | ₩4,114 | -1.12% | 2.5만 |
|---|
| 2026.06.11 | ₩4,067 | ₩4,376 | ₩4,020 | ₩4,282 | +5.29% | 1.7만 |
|---|
| 2026.06.10 | ₩4,067 | ₩4,488 | ₩4,020 | ₩4,020 | -1.15% | 1.3만 |
|---|
| 2026.06.09 | ₩4,105 | ₩4,301 | ₩4,020 | ₩4,030 | -1.82% | 1.3만 |
|---|
| 2026.06.08 | ₩4,123 | ₩4,292 | ₩4,086 | ₩4,207 | +2.04% | 1.4만 |
|---|
| 2026.06.05 | ₩4,441 | ₩4,675 | ₩4,114 | ₩4,114 | -7.37% | 1.3만 |
|---|
| 2026.06.04 | ₩4,600 | ₩4,675 | ₩4,226 | ₩4,357 | -5.28% | 1.7만 |
|---|
| 2026.06.03 | ₩4,338 | ₩4,600 | ₩4,226 | ₩4,320 | -0.43% | 3.1만 |
|---|
| 2026.06.02 | ₩4,357 | ₩4,684 | ₩4,357 | ₩4,376 | +0.43% | 2.3만 |
|---|
| 2026.06.01 | ₩4,684 | ₩4,684 | ₩4,535 | ₩4,619 | -1.40% | 1.3만 |
|---|
| 2026.05.29 | ₩4,862 | ₩4,862 | ₩4,497 | ₩4,759 | -2.12% | 1.8만 |
|---|
| 2026.05.28 | ₩4,750 | ₩5,021 | ₩4,675 | ₩4,927 | +3.74% | 8.7천 |
|---|
| 2026.05.27 | ₩4,666 | ₩4,834 | ₩4,525 | ₩4,834 | +3.61% | 1.5만 |
|---|
| 2026.05.26 | ₩5,002 | ₩5,236 | ₩4,768 | ₩4,834 | -3.36% | 7.5천 |
|---|
| 2026.05.22 | ₩5,011 | ₩5,142 | ₩4,834 | ₩5,096 | +1.68% | 2만 |
|---|
| 2026.05.21 | ₩4,591 | ₩5,236 | ₩4,563 | ₩5,170 | +12.63% | 2만 |
|---|
| 2026.05.20 | ₩4,394 | ₩4,946 | ₩4,394 | ₩4,796 | +9.15% | 3.5만 |
|---|
| 2026.05.19 | ₩4,432 | ₩4,862 | ₩4,404 | ₩4,469 | +0.84% | 10.8만 |
|---|
| 2026.05.18 | ₩4,619 | ₩4,619 | ₩4,207 | ₩4,488 | -2.83% | 1.7만 |
|---|
| 2026.05.15 | ₩4,497 | ₩4,768 | ₩4,497 | ₩4,507 | +0.21% | 1만 |
|---|
| 2026.05.14 | ₩4,404 | ₩4,768 | ₩4,207 | ₩4,600 | +4.46% | 3만 |
|---|
| 2026.05.13 | ₩4,338 | ₩4,675 | ₩4,020 | ₩4,338 | 0.00% | 6.5만 |
|---|
| 2026.05.12 | ₩4,955 | ₩4,955 | ₩4,394 | ₩4,535 | -8.49% | 3.9만 |
|---|
| 2026.05.11 | ₩5,198 | ₩5,227 | ₩4,862 | ₩4,955 | -4.68% | 6.4만 |
|---|
| 2026.05.08 | ₩5,329 | ₩5,329 | ₩5,142 | ₩5,236 | -1.75% | 1.6만 |
|---|
| 2026.05.07 | ₩5,498 | ₩5,498 | ₩5,189 | ₩5,189 | -5.61% | 4.9천 |
|---|
| 2026.05.06 | ₩5,348 | ₩5,348 | ₩5,189 | ₩5,189 | -2.97% | 1.3만 |
|---|
| 2026.05.05 | ₩5,367 | ₩5,367 | ₩5,189 | ₩5,189 | -3.31% | 9.5천 |
|---|
| 2026.05.04 | ₩5,516 | ₩5,516 | ₩5,245 | ₩5,264 | -4.58% | 1.2만 |
|---|
| 2026.05.01 | ₩5,516 | ₩5,601 | ₩5,189 | ₩5,301 | -3.90% | 1.4만 |
|---|
| 2026.04.30 | ₩5,152 | ₩5,414 | ₩5,152 | ₩5,283 | +2.54% | 2.7만 |
|---|
| 2026.04.29 | ₩5,516 | ₩5,601 | ₩5,152 | ₩5,161 | -6.44% | 9.2천 |
|---|
| 2026.04.28 | ₩5,610 | ₩5,788 | ₩5,498 | ₩5,516 | -1.67% | 1.1만 |
|---|
| 2026.04.27 | ₩5,675 | ₩5,788 | ₩5,526 | ₩5,601 | -1.32% | 9.4천 |
|---|
| 2026.04.24 | ₩6,367 | ₩6,367 | ₩5,675 | ₩5,675 | -10.87% | 1.8만 |
|---|
| 2026.04.23 | ₩6,395 | ₩6,395 | ₩6,236 | ₩6,255 | -2.19% | 1.1만 |
|---|
| 2026.04.22 | ₩6,451 | ₩6,638 | ₩6,171 | ₩6,405 | -0.72% | 2.5만 |
|---|
| 2026.04.21 | ₩5,993 | ₩6,451 | ₩5,984 | ₩6,143 | +2.50% | 4만 |
|---|
| 2026.04.20 | ₩6,021 | ₩6,021 | ₩5,806 | ₩5,937 | -1.40% | 1.8만 |
|---|
| 2026.04.17 | ₩5,872 | ₩5,872 | ₩5,610 | ₩5,722 | -2.55% | 7.3천 |
|---|
| 2026.04.16 | ₩5,610 | ₩5,872 | ₩5,601 | ₩5,722 | +2.00% | 1.3만 |
|---|
| 2026.04.15 | ₩5,610 | ₩5,713 | ₩5,507 | ₩5,610 | 0.00% | 9.7천 |
|---|
| 2026.04.14 | ₩5,423 | ₩5,713 | ₩5,423 | ₩5,610 | +3.45% | 6.8천 |
|---|
| 2026.04.13 | ₩5,385 | ₩5,816 | ₩5,236 | ₩5,470 | +1.56% | 1.4만 |
|---|
| 2026.04.10 | ₩5,470 | ₩5,516 | ₩5,236 | ₩5,451 | -0.34% | 4천 |
|---|
| 2026.04.09 | ₩5,423 | ₩5,610 | ₩5,142 | ₩5,236 | -3.45% | 1.9만 |
|---|
| 2026.04.08 | ₩5,788 | ₩5,797 | ₩5,442 | ₩5,442 | -5.98% | 5.1천 |
|---|
| 2026.04.07 | ₩5,563 | ₩5,619 | ₩5,423 | ₩5,544 | -0.34% | 3.7천 |
|---|
| 2026.04.06 | ₩5,339 | ₩5,797 | ₩5,339 | ₩5,797 | +8.58% | 8.9천 |
|---|
| 2026.04.02 | ₩5,610 | ₩5,610 | ₩5,208 | ₩5,432 | -3.17% | 1.1만 |
|---|
| 2026.04.01 | ₩5,161 | ₩5,516 | ₩5,096 | ₩5,414 | +4.89% | 1.4만 |
|---|
| 2026.03.31 | ₩5,227 | ₩5,292 | ₩5,068 | ₩5,227 | 0.00% | 4.4천 |
|---|
| 2026.03.30 | ₩5,610 | ₩5,610 | ₩5,011 | ₩5,142 | -8.33% | 1.3만 |
|---|
| 2026.03.27 | ₩5,329 | ₩5,610 | ₩5,329 | ₩5,414 | +1.58% | 5.5천 |
|---|
| 2026.03.26 | ₩5,610 | ₩5,610 | ₩5,329 | ₩5,498 | -2.00% | 6.8천 |
|---|
| 2026.03.25 | ₩5,769 | ₩5,769 | ₩5,479 | ₩5,629 | -2.43% | 6천 |
|---|
| 2026.03.24 | ₩5,675 | ₩5,881 | ₩5,292 | ₩5,881 | +3.62% | 1.2만 |
|---|
| 2026.03.23 | ₩5,516 | ₩5,797 | ₩5,311 | ₩5,788 | +4.92% | 3.1만 |
|---|
| 2026.03.20 | ₩5,638 | ₩5,797 | ₩5,180 | ₩5,610 | -0.50% | 3.1만 |
|---|
| 2026.03.19 | ₩5,535 | ₩5,797 | ₩5,208 | ₩5,750 | +3.89% | 2.6만 |
|---|
| 2026.03.18 | ₩4,955 | ₩5,713 | ₩4,955 | ₩5,685 | +14.72% | 2.2만 |
|---|
| 2026.03.17 | ₩5,797 | ₩5,797 | ₩5,376 | ₩5,423 | -6.45% | 1.2만 |
|---|
| 2026.03.16 | ₩5,703 | ₩5,797 | ₩5,516 | ₩5,703 | 0.00% | 1.1만 |
|---|
| 2026.03.13 | ₩5,685 | ₩5,825 | ₩5,619 | ₩5,629 | -0.99% | 1.1만 |
|---|
| 2026.03.12 | ₩5,946 | ₩5,993 | ₩5,516 | ₩5,610 | -5.66% | 2만 |
|---|
| 2026.03.11 | ₩6,003 | ₩6,180 | ₩5,816 | ₩5,900 | -1.71% | 2.3만 |
|---|
| 2026.03.10 | ₩5,900 | ₩6,077 | ₩5,722 | ₩5,984 | +1.43% | 2.6만 |
|---|
| 2026.03.09 | ₩5,769 | ₩5,984 | ₩5,703 | ₩5,900 | +2.27% | 1.7만 |
|---|
| 2026.03.06 | ₩5,956 | ₩6,077 | ₩5,816 | ₩5,890 | -1.10% | 2.4만 |
|---|
| 2026.03.05 | ₩5,956 | ₩6,133 | ₩5,759 | ₩6,133 | +2.98% | 3.8만 |
|---|
| 2026.03.04 | ₩6,077 | ₩6,087 | ₩5,731 | ₩5,890 | -3.08% | 4.5만 |
|---|
| 2026.03.03 | ₩5,563 | ₩6,264 | ₩5,516 | ₩5,834 | +4.87% | 6.5만 |
|---|
| 2026.03.02 | ₩5,339 | ₩6,115 | ₩5,339 | ₩5,703 | +6.83% | 6.4만 |
|---|
| 2026.02.27 | ₩5,432 | ₩6,077 | ₩5,432 | ₩5,666 | +4.30% | 12.3만 |
|---|
| 2026.02.26 | ₩6,797 | ₩7,012 | ₩5,161 | ₩5,161 | -24.07% | 325만 |
|---|
| 2026.02.25 | ₩5,759 | ₩5,984 | ₩5,610 | ₩5,881 | +2.11% | 1.2만 |
|---|
| 2026.02.24 | ₩5,451 | ₩5,526 | ₩5,217 | ₩5,348 | -1.89% | 5.7천 |
|---|
| 2026.02.23 | ₩5,133 | ₩5,283 | ₩5,077 | ₩5,217 | +1.64% | 8.3천 |
|---|
| 2026.02.20 | ₩5,142 | ₩5,264 | ₩5,077 | ₩5,189 | +0.91% | 3.1천 |
|---|
| 2026.02.19 | ₩5,329 | ₩5,423 | ₩5,058 | ₩5,236 | -1.75% | 2.2만 |
|---|
| 2026.02.18 | ₩5,451 | ₩5,629 | ₩5,236 | ₩5,385 | -1.20% | 1.7만 |
|---|
| 2026.02.17 | ₩5,890 | ₩5,890 | ₩5,142 | ₩5,507 | -6.51% | 1.4만 |
|---|
| 2026.02.13 | ₩5,610 | ₩5,890 | ₩5,423 | ₩5,591 | -0.33% | 1.4만 |
|---|
| 2026.02.12 | ₩5,731 | ₩6,171 | ₩5,554 | ₩5,554 | -3.10% | 1.1만 |
|---|
| 2026.02.11 | ₩6,077 | ₩6,171 | ₩5,713 | ₩5,890 | -3.08% | 5천 |
|---|
| 2026.02.10 | ₩5,844 | ₩6,264 | ₩5,806 | ₩5,993 | +2.56% | 1.7만 |
|---|
| 2026.02.09 | ₩6,003 | ₩6,171 | ₩5,816 | ₩5,984 | -0.31% | 2.7천 |
|---|
| 2026.02.06 | ₩5,610 | ₩6,096 | ₩5,563 | ₩5,750 | +2.50% | 1.4만 |
|---|
| 2026.02.05 | ₩6,040 | ₩6,040 | ₩5,516 | ₩5,516 | -8.67% | 1.9만 |
|---|
| 2026.02.04 | ₩6,311 | ₩6,348 | ₩5,872 | ₩5,974 | -5.33% | 1.3만 |
|---|
| 2026.02.03 | ₩6,180 | ₩6,451 | ₩6,124 | ₩6,171 | -0.15% | 1.6만 |
|---|
| 2026.02.02 | ₩6,171 | ₩6,358 | ₩6,133 | ₩6,246 | +1.21% | 1.3만 |
|---|
| 2026.01.30 | ₩6,077 | ₩6,405 | ₩5,984 | ₩6,208 | +2.15% | 1.8만 |
|---|
| 2026.01.29 | ₩6,161 | ₩6,320 | ₩6,021 | ₩6,218 | +0.91% | 1.6만 |
|---|
| 2026.01.28 | ₩6,638 | ₩6,732 | ₩6,077 | ₩6,311 | -4.93% | 5.8만 |
|---|
| 2026.01.27 | ₩6,891 | ₩6,891 | ₩6,629 | ₩6,648 | -3.53% | 2.9만 |
|---|
| 2026.01.26 | ₩7,237 | ₩7,237 | ₩6,657 | ₩6,732 | -6.98% | 2만 |
|---|
| 2026.01.23 | ₩7,199 | ₩7,283 | ₩7,022 | ₩7,125 | -1.04% | 8.3천 |
|---|
| 2026.01.22 | ₩8,228 | ₩8,228 | ₩7,096 | ₩7,293 | -11.36% | 7.8만 |
|---|
| 2026.01.21 | ₩7,760 | ₩8,415 | ₩7,760 | ₩7,947 | +2.41% | 1.7만 |
|---|
| 2026.01.20 | ₩7,854 | ₩8,321 | ₩7,854 | ₩8,181 | +4.17% | 9.6천 |
|---|
| 2026.01.16 | ₩8,312 | ₩8,312 | ₩8,041 | ₩8,162 | -1.80% | 6.8천 |
|---|
| 2026.01.15 | ₩8,041 | ₩8,415 | ₩7,760 | ₩8,321 | +3.49% | 2만 |
|---|
| 2026.01.14 | ₩7,667 | ₩8,144 | ₩7,480 | ₩8,041 | +4.88% | 1.7만 |
|---|
| 2026.01.13 | ₩8,312 | ₩8,312 | ₩7,405 | ₩7,667 | -7.76% | 2.3만 |
|---|
| 2026.01.12 | ₩8,228 | ₩8,415 | ₩8,125 | ₩8,228 | 0.00% | 6.8천 |
|---|
| 2026.01.09 | ₩9,069 | ₩9,069 | ₩7,966 | ₩8,228 | -9.28% | 2.1만 |
|---|
| 2026.01.08 | ₩7,573 | ₩9,724 | ₩7,573 | ₩9,069 | +19.75% | 10.7만 |
|---|
| 2026.01.07 | ₩7,527 | ₩7,760 | ₩7,452 | ₩7,760 | +3.11% | 1.1만 |
|---|
| 2026.01.06 | ₩7,274 | ₩7,667 | ₩7,274 | ₩7,396 | +1.67% | 2.7만 |
|---|
| 2026.01.05 | ₩6,732 | ₩7,536 | ₩6,732 | ₩7,274 | +8.06% | 3.2만 |
|---|
| 2026.01.02 | ₩6,573 | ₩6,825 | ₩6,545 | ₩6,816 | +3.70% | 1.2만 |
|---|
| 2025.12.31 | ₩6,358 | ₩6,638 | ₩6,358 | ₩6,638 | +4.41% | 1.5만 |
|---|
| 2025.12.30 | ₩6,732 | ₩6,732 | ₩6,470 | ₩6,545 | -2.78% | 1.5만 |
|---|
| 2025.12.29 | ₩6,741 | ₩6,919 | ₩6,545 | ₩6,620 | -1.80% | 2.9만 |
|---|
| 2025.12.26 | ₩6,741 | ₩6,938 | ₩6,358 | ₩6,620 | -1.80% | 5.6만 |
|---|
| 2025.12.24 | ₩6,816 | ₩7,115 | ₩6,732 | ₩6,938 | +1.78% | 2.8만 |
|---|
| 2025.12.23 | ₩7,480 | ₩7,480 | ₩6,938 | ₩7,031 | -6.00% | 2.5만 |
|---|
| 2025.12.22 | ₩8,415 | ₩8,415 | ₩7,489 | ₩7,527 | -10.56% | 1.8만 |
|---|
| 2025.12.19 | ₩7,480 | ₩8,275 | ₩7,115 | ₩8,022 | +7.25% | 3.3만 |
|---|
| 2025.12.18 | ₩6,975 | ₩7,340 | ₩6,975 | ₩7,246 | +3.89% | 1.9만 |
|---|
| 2025.12.17 | ₩6,909 | ₩7,096 | ₩6,704 | ₩6,816 | -1.35% | 1.6만 |
|---|
| 2025.12.16 | ₩7,012 | ₩7,050 | ₩6,638 | ₩6,909 | -1.47% | 1.8만 |
|---|
| 2025.12.15 | ₩6,825 | ₩6,919 | ₩6,760 | ₩6,891 | +0.96% | 9.2천 |
|---|
| 2025.12.12 | ₩7,340 | ₩7,695 | ₩6,732 | ₩6,732 | -8.28% | 4.5만 |
|---|
| 2025.12.11 | ₩7,863 | ₩7,966 | ₩7,527 | ₩7,573 | -3.69% | 1.4만 |
|---|
| 2025.12.10 | ₩7,854 | ₩8,134 | ₩7,723 | ₩7,854 | 0.00% | 1.2만 |
|---|
| 2025.12.09 | ₩8,041 | ₩8,387 | ₩7,854 | ₩8,031 | -0.12% | 1.1만 |
|---|
| 2025.12.08 | ₩8,686 | ₩8,686 | ₩8,041 | ₩8,125 | -6.46% | 9.9천 |
|---|
| 2025.12.05 | ₩8,508 | ₩8,602 | ₩8,041 | ₩8,321 | -2.20% | 2.3만 |
|---|
| 2025.12.04 | ₩7,854 | ₩8,602 | ₩7,442 | ₩8,499 | +8.21% | 1.4만 |
|---|
| 2025.12.03 | ₩7,985 | ₩8,031 | ₩7,573 | ₩7,901 | -1.05% | 1.3만 |
|---|
| 2025.12.02 | ₩7,667 | ₩8,106 | ₩7,508 | ₩7,985 | +4.15% | 3.5만 |
|---|
| 2025.12.01 | ₩7,947 | ₩7,947 | ₩7,171 | ₩7,667 | -3.53% | 2.4만 |
|---|
| 2025.11.28 | ₩7,134 | ₩8,031 | ₩7,096 | ₩7,798 | +9.31% | 1.3만 |
|---|
| 2025.11.26 | ₩7,199 | ₩7,246 | ₩6,919 | ₩6,919 | -3.90% | 1.3만 |
|---|
| 2025.11.25 | ₩6,919 | ₩7,106 | ₩6,741 | ₩6,863 | -0.81% | 7.8천 |
|---|
| 2025.11.24 | ₩6,676 | ₩6,844 | ₩6,545 | ₩6,807 | +1.96% | 2.5만 |
|---|
| 2025.11.21 | ₩6,227 | ₩6,713 | ₩6,227 | ₩6,292 | +1.05% | 2.1만 |
|---|
| 2025.11.20 | ₩6,853 | ₩7,199 | ₩6,274 | ₩6,423 | -6.28% | 3.2만 |
|---|
| 2025.11.19 | ₩7,040 | ₩7,096 | ₩6,274 | ₩6,676 | -5.18% | 1.9만 |
|---|
| 2025.11.18 | ₩7,059 | ₩7,274 | ₩6,751 | ₩7,012 | -0.66% | 3만 |
|---|
| 2025.11.17 | ₩7,742 | ₩7,760 | ₩7,190 | ₩7,255 | -6.28% | 1.4만 |
|---|
| 2025.11.14 | ₩6,601 | ₩7,770 | ₩6,554 | ₩7,751 | +17.42% | 6.1만 |
|---|
| 2025.11.13 | ₩7,676 | ₩7,760 | ₩7,302 | ₩7,396 | -3.65% | 3.7만 |
|---|
| 2025.11.12 | ₩8,415 | ₩8,415 | ₩7,947 | ₩7,947 | -5.56% | 1.3만 |
|---|
| 2025.11.11 | ₩8,649 | ₩8,649 | ₩7,854 | ₩8,190 | -5.30% | 1.4만 |
|---|
| 2025.11.10 | ₩8,041 | ₩8,677 | ₩8,041 | ₩8,677 | +7.91% | 1.5만 |
|---|
| 2025.11.07 | ₩8,228 | ₩8,228 | ₩7,573 | ₩7,975 | -3.07% | 1.6만 |
|---|
| 2025.11.06 | ₩8,592 | ₩8,873 | ₩7,891 | ₩8,134 | -5.33% | 2.6만 |
|---|
| 2025.11.05 | ₩8,349 | ₩8,854 | ₩8,228 | ₩8,789 | +5.26% | 4.5만 |
|---|
| 2025.11.04 | ₩9,350 | ₩9,537 | ₩8,059 | ₩8,106 | -13.30% | 12.4만 |
|---|
| 2025.11.03 | ₩10,285 | ₩10,285 | ₩9,350 | ₩9,443 | -8.18% | 5.7만 |
|---|
| 2025.10.31 | ₩10,378 | ₩10,565 | ₩10,191 | ₩10,565 | +1.80% | 1.3만 |
|---|
| 2025.10.30 | ₩10,285 | ₩10,705 | ₩10,004 | ₩10,659 | +3.64% | 2만 |
|---|
| 2025.10.29 | ₩10,846 | ₩10,846 | ₩10,285 | ₩10,285 | -5.17% | 2.1만 |
|---|
| 2025.10.28 | ₩10,472 | ₩10,846 | ₩10,472 | ₩10,659 | +1.79% | 2.6만 |
|---|
| 2025.10.27 | ₩10,752 | ₩10,846 | ₩10,472 | ₩10,752 | 0.00% | 4.4만 |
|---|
| 2025.10.24 | ₩10,191 | ₩10,565 | ₩10,098 | ₩10,191 | 0.00% | 1.9만 |
|---|
| 2025.10.23 | ₩9,817 | ₩10,565 | ₩9,724 | ₩10,191 | +3.81% | 2.5만 |
|---|
| 2025.10.22 | ₩10,659 | ₩10,659 | ₩9,537 | ₩9,911 | -7.02% | 8.7만 |
|---|
| 2025.10.21 | ₩11,220 | ₩11,313 | ₩10,659 | ₩10,659 | -5.00% | 5.3만 |
|---|
| 2025.10.20 | ₩11,220 | ₩11,388 | ₩10,752 | ₩10,939 | -2.50% | 5.7만 |
|---|
| 2025.10.17 | ₩11,126 | ₩11,220 | ₩10,752 | ₩10,846 | -2.52% | 3.6만 |
|---|
| 2025.10.16 | ₩11,687 | ₩11,968 | ₩10,846 | ₩10,939 | -6.40% | 4.8만 |
|---|
| 2025.10.15 | ₩12,248 | ₩12,248 | ₩11,407 | ₩11,687 | -4.58% | 5.6만 |
|---|
| 2025.10.14 | ₩11,407 | ₩12,248 | ₩11,313 | ₩12,061 | +5.74% | 5.7만 |
|---|
| 2025.10.13 | ₩11,220 | ₩11,874 | ₩11,220 | ₩11,313 | +0.83% | 2.8만 |
|---|
| 2025.10.10 | ₩12,342 | ₩12,342 | ₩10,846 | ₩10,846 | -12.12% | 9.2만 |
|---|