시장 데이터를 불러오는 중
전체 종목
카마다 과거 주가
Kamada Ltd. - Ordinary Shares · KMDA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kamada Ltd. - Ordinary Shares · KMDA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,593 | ₩10,875 | ₩10,593 | ₩10,834 | +2.28% | 7.3만 |
| 2026.10.08 | ₩10,526 | ₩10,526 | ₩10,298 | ₩10,432 | -0.89% | 6.8만 |
| 2026.10.07 | ₩10,620 | ₩10,674 | ₩10,539 | ₩10,580 | -0.38% | 7.3만 |
| 2026.10.06 | ₩10,808 | ₩11,076 | ₩10,539 | ₩10,875 | +0.62% | 14.7만 |
| 2026.10.05 | ₩10,875 | ₩10,902 | ₩10,633 | ₩10,727 | -1.36% | 13.8만 |
| 2026.10.02 | ₩11,197 | ₩11,197 | ₩10,969 | ₩11,143 | -0.48% | 5.8만 |
| 2026.10.01 | ₩11,250 | ₩11,250 | ₩10,955 | ₩10,995 | -2.26% | 9.4만 |
| 2026.09.30 | ₩11,666 | ₩11,666 | ₩11,264 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,344 |
| -2.76% |
| 9.9만 |
| 2026.09.29 | ₩11,639 | ₩11,773 | ₩11,585 | ₩11,666 | +0.23% | 4.8만 |
|---|
| 2026.09.28 | ₩11,532 | ₩11,626 | ₩11,290 | ₩11,559 | +0.23% | 14.8만 |
|---|
| 2026.09.25 | ₩11,827 | ₩11,840 | ₩11,679 | ₩11,693 | -1.13% | 9.2만 |
|---|
| 2026.09.24 | ₩11,639 | ₩11,854 | ₩11,599 | ₩11,840 | +1.73% | 8.7만 |
|---|
| 2026.09.23 | ₩11,760 | ₩11,974 | ₩11,652 | ₩11,760 | 0.00% | 13.9만 |
|---|
| 2026.09.22 | ₩11,679 | ₩11,947 | ₩11,639 | ₩11,894 | +1.84% | 12.6만 |
|---|
| 2026.09.21 | ₩11,934 | ₩12,014 | ₩11,706 | ₩11,719 | -1.80% | 11.6만 |
|---|
| 2026.09.18 | ₩11,733 | ₩11,907 | ₩11,639 | ₩11,867 | +1.14% | 17.8만 |
|---|
| 2026.09.17 | ₩11,277 | ₩11,733 | ₩11,277 | ₩11,626 | +3.09% | 14.1만 |
|---|
| 2026.09.16 | ₩11,009 | ₩11,116 | ₩10,861 | ₩10,982 | -0.24% | 12.8만 |
|---|
| 2026.09.15 | ₩10,955 | ₩10,982 | ₩10,727 | ₩10,848 | -0.98% | 12만 |
|---|
| 2026.09.14 | ₩10,834 | ₩11,210 | ₩10,794 | ₩11,143 | +2.85% | 28.7만 |
|---|
| 2026.09.11 | ₩10,794 | ₩10,875 | ₩10,593 | ₩10,620 | -1.61% | 10.7만 |
|---|
| 2026.09.10 | ₩10,848 | ₩10,915 | ₩10,687 | ₩10,714 | -1.24% | 11만 |
|---|
| 2026.09.09 | ₩11,089 | ₩11,103 | ₩10,942 | ₩11,009 | -0.73% | 10.7만 |
|---|
| 2026.09.08 | ₩11,103 | ₩11,197 | ₩10,995 | ₩11,116 | +0.12% | 37.5만 |
|---|
| 2026.09.04 | ₩11,156 | ₩11,532 | ₩11,156 | ₩11,451 | +2.64% | 16.1만 |
|---|
| 2026.09.03 | ₩11,089 | ₩11,183 | ₩11,022 | ₩11,089 | 0.00% | 11.2만 |
|---|
| 2026.09.02 | ₩11,022 | ₩11,317 | ₩10,982 | ₩11,264 | +2.19% | 20.8만 |
|---|
| 2026.09.01 | ₩10,915 | ₩11,264 | ₩10,902 | ₩11,237 | +2.95% | 17.2만 |
|---|
| 2026.08.31 | ₩10,955 | ₩11,116 | ₩10,915 | ₩11,036 | +0.73% | 9.5만 |
|---|
| 2026.08.28 | ₩11,129 | ₩11,197 | ₩11,049 | ₩11,116 | -0.12% | 5.5만 |
|---|
| 2026.08.27 | ₩11,103 | ₩11,237 | ₩10,902 | ₩11,076 | -0.24% | 10.7만 |
|---|
| 2026.08.26 | ₩11,411 | ₩11,585 | ₩11,143 | ₩11,237 | -1.53% | 30.5만 |
|---|
| 2026.08.25 | ₩11,317 | ₩11,585 | ₩11,317 | ₩11,572 | +2.25% | 12.2만 |
|---|
| 2026.08.24 | ₩11,156 | ₩11,518 | ₩11,156 | ₩11,304 | +1.32% | 19.9만 |
|---|
| 2026.08.21 | ₩10,754 | ₩11,062 | ₩10,754 | ₩11,049 | +2.74% | 11.3만 |
|---|
| 2026.08.20 | ₩10,499 | ₩10,902 | ₩10,459 | ₩10,754 | +2.43% | 23.3만 |
|---|
| 2026.08.19 | ₩10,499 | ₩10,620 | ₩10,432 | ₩10,580 | +0.77% | 26.5만 |
|---|
| 2026.08.18 | ₩10,258 | ₩10,580 | ₩10,164 | ₩10,580 | +3.14% | 27.8만 |
|---|
| 2026.08.17 | ₩10,097 | ₩10,553 | ₩10,070 | ₩10,405 | +3.05% | 35.4만 |
|---|
| 2026.08.14 | ₩9,869 | ₩10,164 | ₩9,856 | ₩10,164 | +2.99% | 24.4만 |
|---|
| 2026.08.13 | ₩9,467 | ₩9,829 | ₩9,467 | ₩9,735 | +2.83% | 9.9만 |
|---|
| 2026.08.12 | ₩9,507 | ₩9,668 | ₩9,185 | ₩9,225 | -2.96% | 46.7만 |
|---|
| 2026.08.11 | ₩9,520 | ₩9,628 | ₩9,507 | ₩9,507 | -0.14% | 5.3만 |
|---|
| 2026.08.10 | ₩9,547 | ₩9,869 | ₩9,453 | ₩9,574 | +0.28% | 13만 |
|---|
| 2026.08.07 | ₩9,614 | ₩9,748 | ₩9,601 | ₩9,748 | +1.39% | 1.8만 |
|---|
| 2026.08.06 | ₩9,574 | ₩9,735 | ₩9,507 | ₩9,574 | 0.00% | 4.3만 |
|---|
| 2026.08.05 | ₩9,722 | ₩9,829 | ₩9,614 | ₩9,628 | -0.97% | 9.3만 |
|---|
| 2026.08.04 | ₩9,695 | ₩9,909 | ₩9,681 | ₩9,842 | +1.52% | 6.5만 |
|---|
| 2026.08.03 | ₩9,507 | ₩9,775 | ₩9,507 | ₩9,695 | +1.97% | 2.6만 |
|---|
| 2026.07.31 | ₩9,614 | ₩9,722 | ₩9,534 | ₩9,574 | -0.42% | 7만 |
|---|
| 2026.07.30 | ₩9,467 | ₩9,561 | ₩9,440 | ₩9,520 | +0.57% | 1.8만 |
|---|
| 2026.07.29 | ₩9,440 | ₩9,587 | ₩9,386 | ₩9,400 | -0.43% | 3.1만 |
|---|
| 2026.07.28 | ₩9,266 | ₩9,480 | ₩9,239 | ₩9,467 | +2.17% | 7.8만 |
|---|
| 2026.07.27 | ₩9,386 | ₩9,507 | ₩9,292 | ₩9,373 | -0.14% | 3.8만 |
|---|
| 2026.07.24 | ₩9,400 | ₩9,561 | ₩9,373 | ₩9,467 | +0.71% | 1.8만 |
|---|
| 2026.07.23 | ₩9,333 | ₩9,440 | ₩9,279 | ₩9,333 | 0.00% | 2.8만 |
|---|
| 2026.07.22 | ₩9,507 | ₩9,641 | ₩9,386 | ₩9,400 | -1.13% | 5만 |
|---|
| 2026.07.21 | ₩9,722 | ₩9,802 | ₩9,614 | ₩9,762 | +0.41% | 2.5만 |
|---|
| 2026.07.20 | ₩9,708 | ₩9,775 | ₩9,494 | ₩9,507 | -2.07% | 5만 |
|---|
| 2026.07.17 | ₩9,292 | ₩9,534 | ₩9,292 | ₩9,453 | +1.73% | 2.8만 |
|---|
| 2026.07.16 | ₩9,319 | ₩9,386 | ₩9,239 | ₩9,266 | -0.58% | 4.1만 |
|---|
| 2026.07.15 | ₩9,695 | ₩9,708 | ₩9,587 | ₩9,587 | -1.11% | 2.4만 |
|---|
| 2026.07.14 | ₩9,654 | ₩9,775 | ₩9,654 | ₩9,748 | +0.97% | 3.9만 |
|---|
| 2026.07.13 | ₩9,440 | ₩9,641 | ₩9,427 | ₩9,614 | +1.85% | 4.5만 |
|---|
| 2026.07.10 | ₩9,601 | ₩9,601 | ₩9,494 | ₩9,547 | -0.56% | 1만 |
|---|
| 2026.07.09 | ₩9,587 | ₩9,654 | ₩9,547 | ₩9,587 | 0.00% | 3.1만 |
|---|
| 2026.07.08 | ₩9,775 | ₩9,842 | ₩9,708 | ₩9,762 | -0.14% | 2만 |
|---|
| 2026.07.07 | ₩9,990 | ₩9,990 | ₩9,789 | ₩9,802 | -1.88% | 3.5만 |
|---|
| 2026.07.06 | ₩10,057 | ₩10,097 | ₩10,003 | ₩10,043 | -0.13% | 3.1만 |
|---|
| 2026.07.02 | ₩10,110 | ₩10,204 | ₩10,003 | ₩10,057 | -0.53% | 1.8만 |
|---|
| 2026.07.01 | ₩10,164 | ₩10,338 | ₩10,084 | ₩10,084 | -0.79% | 3.5만 |
|---|
| 2026.06.30 | ₩9,829 | ₩9,923 | ₩9,815 | ₩9,842 | +0.14% | 2.5만 |
|---|
| 2026.06.29 | ₩9,789 | ₩9,923 | ₩9,708 | ₩9,869 | +0.82% | 5만 |
|---|
| 2026.06.26 | ₩9,520 | ₩9,748 | ₩9,453 | ₩9,735 | +2.25% | 6.6만 |
|---|
| 2026.06.25 | ₩9,561 | ₩9,641 | ₩9,534 | ₩9,628 | +0.70% | 2.9만 |
|---|
| 2026.06.24 | ₩9,614 | ₩9,641 | ₩9,547 | ₩9,574 | -0.42% | 1.7만 |
|---|
| 2026.06.23 | ₩9,373 | ₩9,628 | ₩9,359 | ₩9,561 | +2.00% | 5.2만 |
|---|
| 2026.06.22 | ₩9,789 | ₩9,789 | ₩9,494 | ₩9,641 | -1.51% | 7만 |
|---|
| 2026.06.18 | ₩9,842 | ₩9,909 | ₩9,708 | ₩9,802 | -0.41% | 2.5만 |
|---|
| 2026.06.17 | ₩9,990 | ₩10,003 | ₩9,722 | ₩9,735 | -2.55% | 2.2만 |
|---|
| 2026.06.16 | ₩9,936 | ₩10,030 | ₩9,829 | ₩10,003 | +0.67% | 8.7만 |
|---|
| 2026.06.15 | ₩10,030 | ₩10,084 | ₩9,990 | ₩10,003 | -0.27% | 1.9만 |
|---|
| 2026.06.12 | ₩9,949 | ₩10,057 | ₩9,949 | ₩9,976 | +0.27% | 2.6만 |
|---|
| 2026.06.11 | ₩9,748 | ₩10,003 | ₩9,748 | ₩9,976 | +2.34% | 2.6만 |
|---|
| 2026.06.10 | ₩9,668 | ₩9,775 | ₩9,668 | ₩9,668 | 0.00% | 3만 |
|---|
| 2026.06.09 | ₩9,762 | ₩9,802 | ₩9,507 | ₩9,708 | -0.55% | 2만 |
|---|
| 2026.06.08 | ₩9,829 | ₩9,856 | ₩9,534 | ₩9,708 | -1.23% | 7만 |
|---|
| 2026.06.05 | ₩9,829 | ₩9,842 | ₩9,601 | ₩9,614 | -2.18% | 4.7만 |
|---|
| 2026.06.04 | ₩9,856 | ₩9,963 | ₩9,856 | ₩9,896 | +0.41% | 5.1만 |
|---|
| 2026.06.03 | ₩9,882 | ₩10,003 | ₩9,869 | ₩9,909 | +0.27% | 6만 |
|---|
| 2026.06.02 | ₩10,151 | ₩10,164 | ₩10,043 | ₩10,070 | -0.79% | 5만 |
|---|
| 2026.06.01 | ₩10,352 | ₩10,392 | ₩10,271 | ₩10,325 | -0.26% | 5만 |
|---|
| 2026.05.29 | ₩10,486 | ₩10,633 | ₩10,432 | ₩10,472 | -0.13% | 3.5만 |
|---|
| 2026.05.28 | ₩10,633 | ₩10,647 | ₩10,499 | ₩10,539 | -0.88% | 2.6만 |
|---|
| 2026.05.27 | ₩10,674 | ₩10,781 | ₩10,674 | ₩10,700 | +0.25% | 5만 |
|---|
| 2026.05.26 | ₩10,687 | ₩10,794 | ₩10,513 | ₩10,660 | -0.25% | 9.3만 |
|---|
| 2026.05.22 | ₩10,539 | ₩10,580 | ₩10,352 | ₩10,499 | -0.38% | 7.2만 |
|---|
| 2026.05.21 | ₩10,526 | ₩10,620 | ₩10,459 | ₩10,486 | -0.38% | 2.5만 |
|---|
| 2026.05.20 | ₩10,499 | ₩10,647 | ₩10,432 | ₩10,553 | +0.51% | 7.1만 |
|---|
| 2026.05.19 | ₩10,379 | ₩10,392 | ₩10,124 | ₩10,191 | -1.81% | 5.5만 |
|---|
| 2026.05.18 | ₩10,553 | ₩10,607 | ₩10,352 | ₩10,499 | -0.51% | 8만 |
|---|
| 2026.05.15 | ₩10,727 | ₩10,727 | ₩10,338 | ₩10,338 | -3.62% | 6.6만 |
|---|
| 2026.05.14 | ₩10,674 | ₩10,821 | ₩10,620 | ₩10,767 | +0.88% | 6.8만 |
|---|
| 2026.05.13 | ₩10,647 | ₩10,647 | ₩9,856 | ₩10,539 | -1.01% | 18.4만 |
|---|
| 2026.05.12 | ₩11,277 | ₩11,317 | ₩11,143 | ₩11,304 | +0.24% | 2만 |
|---|
| 2026.05.11 | ₩11,344 | ₩11,599 | ₩11,317 | ₩11,331 | -0.12% | 5.8만 |
|---|
| 2026.05.08 | ₩11,438 | ₩11,465 | ₩11,210 | ₩11,465 | +0.23% | 3.9만 |
|---|
| 2026.05.07 | ₩11,129 | ₩11,371 | ₩10,982 | ₩11,076 | -0.48% | 6.2만 |
|---|
| 2026.05.06 | ₩11,156 | ₩11,197 | ₩11,009 | ₩11,103 | -0.48% | 1.9만 |
|---|
| 2026.05.05 | ₩11,089 | ₩11,143 | ₩11,009 | ₩11,009 | -0.73% | 2.3만 |
|---|
| 2026.05.04 | ₩11,009 | ₩11,237 | ₩10,995 | ₩11,116 | +0.97% | 4.3만 |
|---|
| 2026.05.01 | ₩10,915 | ₩11,170 | ₩10,915 | ₩11,009 | +0.86% | 7.6만 |
|---|
| 2026.04.30 | ₩10,969 | ₩11,009 | ₩10,902 | ₩10,915 | -0.49% | 2.4만 |
|---|
| 2026.04.29 | ₩10,875 | ₩10,982 | ₩10,848 | ₩10,875 | 0.00% | 3.3만 |
|---|
| 2026.04.28 | ₩10,928 | ₩11,103 | ₩10,861 | ₩10,928 | 0.00% | 2.2만 |
|---|
| 2026.04.27 | ₩10,942 | ₩11,197 | ₩10,928 | ₩10,995 | +0.49% | 4.9만 |
|---|
| 2026.04.24 | ₩11,049 | ₩11,156 | ₩10,969 | ₩11,103 | +0.49% | 2.2만 |
|---|
| 2026.04.23 | ₩11,156 | ₩11,317 | ₩10,915 | ₩11,089 | -0.60% | 11.6만 |
|---|
| 2026.04.22 | ₩11,143 | ₩11,223 | ₩10,955 | ₩11,210 | +0.60% | 4.3만 |
|---|
| 2026.04.21 | ₩11,116 | ₩11,156 | ₩10,888 | ₩10,888 | -2.05% | 2.5만 |
|---|
| 2026.04.20 | ₩11,076 | ₩11,210 | ₩11,049 | ₩11,156 | +0.73% | 3.3만 |
|---|
| 2026.04.17 | ₩11,250 | ₩11,492 | ₩11,250 | ₩11,384 | +1.19% | 5.1만 |
|---|
| 2026.04.16 | ₩11,143 | ₩11,223 | ₩10,995 | ₩11,049 | -0.84% | 3.3만 |
|---|
| 2026.04.15 | ₩11,331 | ₩11,331 | ₩11,197 | ₩11,317 | -0.12% | 2.5만 |
|---|
| 2026.04.14 | ₩11,277 | ₩11,492 | ₩11,277 | ₩11,290 | +0.12% | 3.7만 |
|---|
| 2026.04.13 | ₩11,197 | ₩11,384 | ₩11,170 | ₩11,317 | +1.08% | 3.4만 |
|---|
| 2026.04.10 | ₩11,438 | ₩11,532 | ₩11,331 | ₩11,384 | -0.47% | 3만 |
|---|
| 2026.04.09 | ₩11,183 | ₩11,492 | ₩11,170 | ₩11,411 | +2.04% | 3만 |
|---|
| 2026.04.08 | ₩11,143 | ₩11,451 | ₩11,143 | ₩11,357 | +1.93% | 2.5만 |
|---|
| 2026.04.07 | ₩11,062 | ₩11,129 | ₩10,875 | ₩11,062 | 0.00% | 2만 |
|---|
| 2026.04.06 | ₩11,062 | ₩11,277 | ₩11,036 | ₩11,103 | +0.36% | 5.7만 |
|---|
| 2026.04.02 | ₩11,210 | ₩11,371 | ₩10,915 | ₩11,357 | +1.32% | 3.2만 |
|---|
| 2026.04.01 | ₩11,210 | ₩11,492 | ₩11,210 | ₩11,357 | +1.32% | 5만 |
|---|
| 2026.03.31 | ₩10,781 | ₩11,197 | ₩10,781 | ₩11,183 | +3.73% | 5.2만 |
|---|
| 2026.03.30 | ₩10,848 | ₩10,848 | ₩10,687 | ₩10,821 | -0.25% | 6.7만 |
|---|
| 2026.03.27 | ₩10,875 | ₩10,955 | ₩10,808 | ₩10,928 | +0.49% | 18.5만 |
|---|
| 2026.03.26 | ₩10,915 | ₩11,116 | ₩10,861 | ₩11,022 | +0.98% | 7.2만 |
|---|
| 2026.03.25 | ₩11,022 | ₩11,076 | ₩10,928 | ₩10,995 | -0.24% | 3.6만 |
|---|
| 2026.03.24 | ₩10,915 | ₩11,009 | ₩10,821 | ₩10,995 | +0.74% | 11만 |
|---|
| 2026.03.23 | ₩11,076 | ₩11,223 | ₩10,942 | ₩10,995 | -0.73% | 13.5만 |
|---|
| 2026.03.20 | ₩11,666 | ₩11,719 | ₩11,317 | ₩11,398 | -2.30% | 13.5만 |
|---|
| 2026.03.19 | ₩11,398 | ₩11,585 | ₩11,371 | ₩11,559 | +1.41% | 4.6만 |
|---|
| 2026.03.18 | ₩11,880 | ₩11,880 | ₩11,465 | ₩11,518 | -3.05% | 5.8만 |
|---|
| 2026.03.17 | ₩11,947 | ₩11,961 | ₩11,813 | ₩11,921 | -0.22% | 4.2만 |
|---|
| 2026.03.16 | ₩11,773 | ₩12,135 | ₩11,773 | ₩11,934 | +1.37% | 12.9만 |
|---|
| 2026.03.13 | ₩11,706 | ₩11,880 | ₩11,492 | ₩11,666 | -0.34% | 5.1만 |
|---|
| 2026.03.12 | ₩11,304 | ₩11,787 | ₩11,237 | ₩11,652 | +3.08% | 7.4만 |
|---|
| 2026.03.11 | ₩11,666 | ₩11,666 | ₩11,277 | ₩11,465 | -1.72% | 23만 |
|---|
| 2026.03.10 | ₩12,122 | ₩12,216 | ₩11,907 | ₩12,014 | -0.88% | 6.3만 |
|---|
| 2026.03.09 | ₩11,733 | ₩12,189 | ₩11,518 | ₩12,041 | +2.63% | 5.7만 |
|---|
| 2026.03.06 | ₩12,068 | ₩12,202 | ₩11,800 | ₩11,880 | -1.56% | 2.9만 |
|---|
| 2026.03.05 | ₩12,296 | ₩12,296 | ₩11,880 | ₩12,108 | -1.53% | 6.2만 |
|---|
| 2026.03.04 | ₩12,202 | ₩12,390 | ₩12,068 | ₩12,323 | +0.99% | 9.3만 |
|---|
| 2026.03.03 | ₩11,867 | ₩12,001 | ₩11,612 | ₩11,974 | +0.90% | 4.3만 |
|---|
| 2026.03.02 | ₩12,068 | ₩12,202 | ₩11,921 | ₩12,162 | +0.78% | 6만 |
|---|
| 2026.02.27 | ₩11,800 | ₩11,907 | ₩11,559 | ₩11,666 | -1.14% | 5.2만 |
|---|
| 2026.02.26 | ₩12,055 | ₩12,149 | ₩11,733 | ₩11,947 | -0.89% | 6.5만 |
|---|
| 2026.02.25 | ₩12,390 | ₩12,537 | ₩12,323 | ₩12,484 | +0.76% | 10.6만 |
|---|
| 2026.02.24 | ₩12,108 | ₩12,430 | ₩12,068 | ₩12,336 | +1.88% | 14.5만 |
|---|
| 2026.02.23 | ₩11,800 | ₩11,974 | ₩11,733 | ₩11,907 | +0.91% | 4.4만 |
|---|
| 2026.02.20 | ₩11,505 | ₩11,867 | ₩11,505 | ₩11,800 | +2.56% | 2.4만 |
|---|
| 2026.02.19 | ₩11,398 | ₩11,760 | ₩11,264 | ₩11,612 | +1.88% | 6.3만 |
|---|
| 2026.02.18 | ₩11,934 | ₩12,014 | ₩11,652 | ₩11,867 | -0.56% | 8.8만 |
|---|
| 2026.02.17 | ₩11,760 | ₩12,175 | ₩11,719 | ₩12,175 | +3.53% | 7.9만 |
|---|
| 2026.02.13 | ₩11,518 | ₩11,585 | ₩11,331 | ₩11,398 | -1.05% | 6.5만 |
|---|
| 2026.02.12 | ₩11,304 | ₩11,679 | ₩11,223 | ₩11,492 | +1.66% | 20.9만 |
|---|
| 2026.02.11 | ₩11,210 | ₩11,559 | ₩11,143 | ₩11,411 | +1.79% | 7만 |
|---|
| 2026.02.10 | ₩11,103 | ₩11,223 | ₩11,049 | ₩11,210 | +0.97% | 3.5만 |
|---|
| 2026.02.09 | ₩11,103 | ₩11,116 | ₩10,915 | ₩11,103 | 0.00% | 6.1만 |
|---|
| 2026.02.06 | ₩10,767 | ₩11,036 | ₩10,754 | ₩11,009 | +2.24% | 3.1만 |
|---|
| 2026.02.05 | ₩10,875 | ₩10,902 | ₩10,700 | ₩10,754 | -1.11% | 4.5만 |
|---|
| 2026.02.04 | ₩11,036 | ₩11,089 | ₩10,647 | ₩10,861 | -1.58% | 10.8만 |
|---|
| 2026.02.03 | ₩11,103 | ₩11,143 | ₩10,794 | ₩10,982 | -1.09% | 5.8만 |
|---|
| 2026.02.02 | ₩11,062 | ₩11,237 | ₩11,009 | ₩11,049 | -0.12% | 3.8만 |
|---|
| 2026.01.30 | ₩11,317 | ₩11,438 | ₩10,995 | ₩11,156 | -1.42% | 5.7만 |
|---|
| 2026.01.29 | ₩11,545 | ₩11,545 | ₩11,062 | ₩11,223 | -2.79% | 6.1만 |
|---|
| 2026.01.28 | ₩11,907 | ₩11,907 | ₩11,492 | ₩11,585 | -2.70% | 7.7만 |
|---|
| 2026.01.27 | ₩11,760 | ₩11,894 | ₩11,652 | ₩11,894 | +1.14% | 10.7만 |
|---|
| 2026.01.26 | ₩11,290 | ₩11,559 | ₩11,264 | ₩11,478 | +1.66% | 18.2만 |
|---|
| 2026.01.23 | ₩10,674 | ₩10,687 | ₩10,526 | ₩10,620 | -0.50% | 6.5만 |
|---|
| 2026.01.22 | ₩10,647 | ₩10,834 | ₩10,633 | ₩10,700 | +0.50% | 2.9만 |
|---|
| 2026.01.21 | ₩10,392 | ₩10,553 | ₩10,271 | ₩10,446 | +0.52% | 4만 |
|---|
| 2026.01.20 | ₩10,486 | ₩10,674 | ₩10,352 | ₩10,472 | -0.13% | 11.9만 |
|---|
| 2026.01.16 | ₩11,049 | ₩11,183 | ₩10,888 | ₩10,955 | -0.85% | 7.1만 |
|---|
| 2026.01.15 | ₩10,727 | ₩11,264 | ₩10,674 | ₩11,022 | +2.75% | 11.2만 |
|---|
| 2026.01.14 | ₩10,620 | ₩10,687 | ₩10,539 | ₩10,674 | +0.51% | 6.1만 |
|---|
| 2026.01.13 | ₩10,741 | ₩10,741 | ₩10,539 | ₩10,566 | -1.62% | 5.8만 |
|---|
| 2026.01.12 | ₩10,794 | ₩10,995 | ₩10,727 | ₩10,808 | +0.12% | 14.8만 |
|---|
| 2026.01.09 | ₩10,700 | ₩10,834 | ₩10,674 | ₩10,781 | +0.75% | 10.5만 |
|---|
| 2026.01.08 | ₩10,727 | ₩10,808 | ₩10,607 | ₩10,660 | -0.63% | 10.4만 |
|---|
| 2026.01.07 | ₩10,767 | ₩10,794 | ₩10,137 | ₩10,539 | -2.12% | 14.8만 |
|---|
| 2026.01.06 | ₩9,869 | ₩9,963 | ₩9,829 | ₩9,963 | +0.95% | 7.1만 |
|---|
| 2026.01.05 | ₩9,789 | ₩9,789 | ₩9,614 | ₩9,708 | -0.82% | 6.4만 |
|---|
| 2026.01.02 | ₩9,413 | ₩9,534 | ₩9,279 | ₩9,427 | +0.14% | 3.6만 |
|---|
| 2025.12.31 | ₩9,574 | ₩9,601 | ₩9,440 | ₩9,467 | -1.12% | 2.7만 |
|---|
| 2025.12.30 | ₩9,520 | ₩9,614 | ₩9,480 | ₩9,534 | +0.14% | 2.4만 |
|---|
| 2025.12.29 | ₩9,373 | ₩9,480 | ₩9,359 | ₩9,453 | +0.86% | 2.8만 |
|---|
| 2025.12.26 | ₩9,534 | ₩9,587 | ₩9,359 | ₩9,480 | -0.56% | 5.4만 |
|---|
| 2025.12.24 | ₩9,507 | ₩9,561 | ₩9,427 | ₩9,507 | 0.00% | 1.6만 |
|---|
| 2025.12.23 | ₩9,453 | ₩9,507 | ₩9,346 | ₩9,480 | +0.28% | 6.6만 |
|---|
| 2025.12.22 | ₩9,628 | ₩9,722 | ₩9,467 | ₩9,480 | -1.53% | 5.5만 |
|---|
| 2025.12.19 | ₩9,587 | ₩9,789 | ₩9,574 | ₩9,762 | +1.82% | 15.1만 |
|---|
| 2025.12.18 | ₩9,695 | ₩9,990 | ₩9,681 | ₩9,681 | -0.14% | 11.5만 |
|---|
| 2025.12.17 | ₩9,628 | ₩9,628 | ₩9,346 | ₩9,413 | -2.23% | 4만 |
|---|
| 2025.12.16 | ₩9,628 | ₩9,681 | ₩9,467 | ₩9,547 | -0.84% | 3.4만 |
|---|
| 2025.12.15 | ₩9,494 | ₩9,789 | ₩9,494 | ₩9,722 | +2.40% | 6.5만 |
|---|
| 2025.12.12 | ₩9,373 | ₩9,507 | ₩9,306 | ₩9,413 | +0.43% | 8만 |
|---|
| 2025.12.11 | ₩9,400 | ₩9,440 | ₩9,346 | ₩9,413 | +0.14% | 5.5만 |
|---|
| 2025.12.10 | ₩9,252 | ₩9,480 | ₩9,199 | ₩9,427 | +1.88% | 11.8만 |
|---|
| 2025.12.09 | ₩9,091 | ₩9,225 | ₩9,078 | ₩9,132 | +0.44% | 6.1만 |
|---|
| 2025.12.08 | ₩9,051 | ₩9,185 | ₩8,890 | ₩9,024 | -0.30% | 74.1만 |
|---|
| 2025.12.05 | ₩9,574 | ₩9,708 | ₩9,373 | ₩9,494 | -0.84% | 5.6만 |
|---|
| 2025.12.04 | ₩9,547 | ₩9,668 | ₩9,480 | ₩9,534 | -0.14% | 4.2만 |
|---|
| 2025.12.03 | ₩9,453 | ₩9,534 | ₩9,413 | ₩9,507 | +0.57% | 10만 |
|---|
| 2025.12.02 | ₩9,359 | ₩9,373 | ₩9,239 | ₩9,279 | -0.86% | 8.9만 |
|---|
| 2025.12.01 | ₩9,051 | ₩9,145 | ₩8,997 | ₩9,024 | -0.30% | 6.3만 |
|---|
| 2025.11.28 | ₩9,145 | ₩9,145 | ₩8,971 | ₩8,984 | -1.76% | 4.2만 |
|---|
| 2025.11.26 | ₩9,118 | ₩9,158 | ₩9,064 | ₩9,118 | 0.00% | 3만 |
|---|
| 2025.11.25 | ₩9,078 | ₩9,118 | ₩8,984 | ₩9,118 | +0.44% | 6.5만 |
|---|
| 2025.11.24 | ₩9,051 | ₩9,172 | ₩9,011 | ₩9,158 | +1.19% | 7.2만 |
|---|
| 2025.11.21 | ₩9,064 | ₩9,078 | ₩8,850 | ₩9,051 | -0.15% | 4만 |
|---|
| 2025.11.20 | ₩9,386 | ₩9,386 | ₩8,890 | ₩8,957 | -4.57% | 8.1만 |
|---|
| 2025.11.19 | ₩9,333 | ₩9,453 | ₩9,225 | ₩9,292 | -0.43% | 6.1만 |
|---|
| 2025.11.18 | ₩9,118 | ₩9,212 | ₩9,078 | ₩9,172 | +0.59% | 3.9만 |
|---|
| 2025.11.17 | ₩9,279 | ₩9,319 | ₩9,091 | ₩9,172 | -1.16% | 14.7만 |
|---|
| 2025.11.14 | ₩9,225 | ₩9,467 | ₩9,199 | ₩9,373 | +1.60% | 6.2만 |
|---|
| 2025.11.13 | ₩9,815 | ₩9,829 | ₩9,453 | ₩9,494 | -3.28% | 8.1만 |
|---|
| 2025.11.12 | ₩9,775 | ₩9,842 | ₩9,681 | ₩9,762 | -0.14% | 8.5만 |
|---|
| 2025.11.11 | ₩9,561 | ₩9,614 | ₩9,400 | ₩9,467 | -0.98% | 9.2만 |
|---|
| 2025.11.10 | ₩9,574 | ₩9,574 | ₩9,386 | ₩9,413 | -1.68% | 13.5만 |
|---|
| 2025.11.07 | ₩8,850 | ₩9,024 | ₩8,783 | ₩8,930 | +0.91% | 5.6만 |
|---|
| 2025.11.06 | ₩9,252 | ₩9,266 | ₩8,850 | ₩8,877 | -4.06% | 6.1만 |
|---|
| 2025.11.05 | ₩9,239 | ₩9,292 | ₩9,132 | ₩9,266 | +0.29% | 2.6만 |
|---|
| 2025.11.04 | ₩9,239 | ₩9,252 | ₩8,930 | ₩8,944 | -3.19% | 3.8만 |
|---|
| 2025.11.03 | ₩9,319 | ₩9,373 | ₩9,158 | ₩9,239 | -0.86% | 8.2만 |
|---|
| 2025.10.31 | ₩9,158 | ₩9,319 | ₩9,158 | ₩9,279 | +1.32% | 3.4만 |
|---|
| 2025.10.30 | ₩9,279 | ₩9,400 | ₩9,145 | ₩9,145 | -1.45% | 2.3만 |
|---|
| 2025.10.29 | ₩9,520 | ₩9,534 | ₩9,185 | ₩9,279 | -2.54% | 4만 |
|---|
| 2025.10.28 | ₩9,427 | ₩9,494 | ₩9,292 | ₩9,319 | -1.14% | 5만 |
|---|
| 2025.10.27 | ₩9,266 | ₩9,534 | ₩9,266 | ₩9,427 | +1.74% | 6만 |
|---|
| 2025.10.24 | ₩9,266 | ₩9,333 | ₩9,145 | ₩9,212 | -0.58% | 5.3만 |
|---|
| 2025.10.23 | ₩9,118 | ₩9,252 | ₩9,051 | ₩9,185 | +0.74% | 5.7만 |
|---|
| 2025.10.22 | ₩9,266 | ₩9,292 | ₩9,011 | ₩9,118 | -1.59% | 7만 |
|---|
| 2025.10.21 | ₩9,386 | ₩9,386 | ₩9,225 | ₩9,292 | -1.00% | 6.6만 |
|---|
| 2025.10.20 | ₩9,038 | ₩9,628 | ₩9,024 | ₩9,494 | +5.04% | 13.7만 |
|---|
| 2025.10.17 | ₩9,051 | ₩9,118 | ₩8,863 | ₩9,051 | 0.00% | 11.2만 |
|---|
| 2025.10.16 | ₩8,904 | ₩9,051 | ₩8,850 | ₩9,051 | +1.66% | 13.2만 |
|---|
| 2025.10.15 | ₩8,971 | ₩9,118 | ₩8,850 | ₩8,850 | -1.35% | 21.6만 |
|---|
| 2025.10.14 | ₩9,145 | ₩9,185 | ₩8,997 | ₩9,145 | 0.00% | 3.2만 |
|---|
| 2025.10.13 | ₩9,118 | ₩9,266 | ₩9,051 | ₩9,225 | +1.18% | 4.3만 |
|---|
| 2025.10.10 | ₩9,373 | ₩9,453 | ₩9,011 | ₩9,118 | -2.72% | 8.1만 |
|---|