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 | ₩10,598 | ₩10,880 | ₩10,598 | ₩10,840 | +2.28% | 7.3만 |
| 2026.10.08 | ₩10,531 | ₩10,531 | ₩10,303 | ₩10,437 | -0.89% | 6.8만 |
| 2026.10.07 | ₩10,625 | ₩10,679 | ₩10,545 | ₩10,585 | -0.38% | 7.3만 |
| 2026.10.06 | ₩10,813 | ₩11,081 | ₩10,545 | ₩10,880 | +0.62% | 14.7만 |
| 2026.10.05 | ₩10,880 | ₩10,907 | ₩10,639 | ₩10,733 | -1.36% | 13.8만 |
| 2026.10.02 | ₩11,202 | ₩11,202 | ₩10,974 | ₩11,149 | -0.48% | 5.8만 |
| 2026.10.01 | ₩11,256 | ₩11,256 | ₩10,961 | ₩11,001 | -2.26% | 9.4만 |
| 2026.09.30 | ₩11,672 | ₩11,672 | ₩11,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,350 |
| -2.76% |
| 9.9만 |
| 2026.09.29 | ₩11,645 | ₩11,779 | ₩11,591 | ₩11,672 | +0.23% | 4.8만 |
|---|
| 2026.09.28 | ₩11,538 | ₩11,631 | ₩11,296 | ₩11,564 | +0.23% | 14.8만 |
|---|
| 2026.09.25 | ₩11,833 | ₩11,846 | ₩11,685 | ₩11,699 | -1.13% | 9.2만 |
|---|
| 2026.09.24 | ₩11,645 | ₩11,860 | ₩11,605 | ₩11,846 | +1.73% | 8.7만 |
|---|
| 2026.09.23 | ₩11,766 | ₩11,980 | ₩11,658 | ₩11,766 | 0.00% | 13.9만 |
|---|
| 2026.09.22 | ₩11,685 | ₩11,953 | ₩11,645 | ₩11,900 | +1.84% | 12.6만 |
|---|
| 2026.09.21 | ₩11,940 | ₩12,021 | ₩11,712 | ₩11,725 | -1.80% | 11.6만 |
|---|
| 2026.09.18 | ₩11,739 | ₩11,913 | ₩11,645 | ₩11,873 | +1.14% | 17.8만 |
|---|
| 2026.09.17 | ₩11,283 | ₩11,739 | ₩11,283 | ₩11,631 | +3.09% | 14.1만 |
|---|
| 2026.09.16 | ₩11,014 | ₩11,122 | ₩10,867 | ₩10,988 | -0.24% | 12.8만 |
|---|
| 2026.09.15 | ₩10,961 | ₩10,988 | ₩10,733 | ₩10,853 | -0.98% | 12만 |
|---|
| 2026.09.14 | ₩10,840 | ₩11,216 | ₩10,800 | ₩11,149 | +2.85% | 28.7만 |
|---|
| 2026.09.11 | ₩10,800 | ₩10,880 | ₩10,598 | ₩10,625 | -1.61% | 10.7만 |
|---|
| 2026.09.10 | ₩10,853 | ₩10,920 | ₩10,692 | ₩10,719 | -1.24% | 11만 |
|---|
| 2026.09.09 | ₩11,095 | ₩11,108 | ₩10,947 | ₩11,014 | -0.73% | 10.7만 |
|---|
| 2026.09.08 | ₩11,108 | ₩11,202 | ₩11,001 | ₩11,122 | +0.12% | 37.5만 |
|---|
| 2026.09.04 | ₩11,162 | ₩11,538 | ₩11,162 | ₩11,457 | +2.64% | 16.1만 |
|---|
| 2026.09.03 | ₩11,095 | ₩11,189 | ₩11,028 | ₩11,095 | 0.00% | 11.2만 |
|---|
| 2026.09.02 | ₩11,028 | ₩11,323 | ₩10,988 | ₩11,269 | +2.19% | 20.8만 |
|---|
| 2026.09.01 | ₩10,920 | ₩11,269 | ₩10,907 | ₩11,242 | +2.95% | 17.2만 |
|---|
| 2026.08.31 | ₩10,961 | ₩11,122 | ₩10,920 | ₩11,041 | +0.73% | 9.5만 |
|---|
| 2026.08.28 | ₩11,135 | ₩11,202 | ₩11,055 | ₩11,122 | -0.12% | 5.5만 |
|---|
| 2026.08.27 | ₩11,108 | ₩11,242 | ₩10,907 | ₩11,081 | -0.24% | 10.7만 |
|---|
| 2026.08.26 | ₩11,417 | ₩11,591 | ₩11,149 | ₩11,242 | -1.53% | 30.5만 |
|---|
| 2026.08.25 | ₩11,323 | ₩11,591 | ₩11,323 | ₩11,578 | +2.25% | 12.2만 |
|---|
| 2026.08.24 | ₩11,162 | ₩11,524 | ₩11,162 | ₩11,310 | +1.32% | 19.9만 |
|---|
| 2026.08.21 | ₩10,759 | ₩11,068 | ₩10,759 | ₩11,055 | +2.74% | 11.3만 |
|---|
| 2026.08.20 | ₩10,505 | ₩10,907 | ₩10,464 | ₩10,759 | +2.43% | 23.3만 |
|---|
| 2026.08.19 | ₩10,505 | ₩10,625 | ₩10,437 | ₩10,585 | +0.77% | 26.5만 |
|---|
| 2026.08.18 | ₩10,263 | ₩10,585 | ₩10,169 | ₩10,585 | +3.14% | 27.8만 |
|---|
| 2026.08.17 | ₩10,102 | ₩10,558 | ₩10,075 | ₩10,411 | +3.05% | 35.4만 |
|---|
| 2026.08.14 | ₩9,874 | ₩10,169 | ₩9,861 | ₩10,169 | +2.99% | 24.4만 |
|---|
| 2026.08.13 | ₩9,472 | ₩9,834 | ₩9,472 | ₩9,740 | +2.83% | 9.9만 |
|---|
| 2026.08.12 | ₩9,512 | ₩9,673 | ₩9,190 | ₩9,230 | -2.96% | 46.7만 |
|---|
| 2026.08.11 | ₩9,525 | ₩9,633 | ₩9,512 | ₩9,512 | -0.14% | 5.3만 |
|---|
| 2026.08.10 | ₩9,552 | ₩9,874 | ₩9,458 | ₩9,579 | +0.28% | 13만 |
|---|
| 2026.08.07 | ₩9,619 | ₩9,753 | ₩9,606 | ₩9,753 | +1.39% | 1.8만 |
|---|
| 2026.08.06 | ₩9,579 | ₩9,740 | ₩9,512 | ₩9,579 | 0.00% | 4.3만 |
|---|
| 2026.08.05 | ₩9,726 | ₩9,834 | ₩9,619 | ₩9,633 | -0.97% | 9.3만 |
|---|
| 2026.08.04 | ₩9,700 | ₩9,914 | ₩9,686 | ₩9,847 | +1.52% | 6.5만 |
|---|
| 2026.08.03 | ₩9,512 | ₩9,780 | ₩9,512 | ₩9,700 | +1.97% | 2.6만 |
|---|
| 2026.07.31 | ₩9,619 | ₩9,726 | ₩9,539 | ₩9,579 | -0.42% | 7만 |
|---|
| 2026.07.30 | ₩9,472 | ₩9,565 | ₩9,445 | ₩9,525 | +0.57% | 1.8만 |
|---|
| 2026.07.29 | ₩9,445 | ₩9,592 | ₩9,391 | ₩9,404 | -0.43% | 3.1만 |
|---|
| 2026.07.28 | ₩9,270 | ₩9,485 | ₩9,243 | ₩9,472 | +2.17% | 7.8만 |
|---|
| 2026.07.27 | ₩9,391 | ₩9,512 | ₩9,297 | ₩9,378 | -0.14% | 3.8만 |
|---|
| 2026.07.24 | ₩9,404 | ₩9,565 | ₩9,378 | ₩9,472 | +0.71% | 1.8만 |
|---|
| 2026.07.23 | ₩9,337 | ₩9,445 | ₩9,284 | ₩9,337 | 0.00% | 2.8만 |
|---|
| 2026.07.22 | ₩9,512 | ₩9,646 | ₩9,391 | ₩9,404 | -1.13% | 5만 |
|---|
| 2026.07.21 | ₩9,726 | ₩9,807 | ₩9,619 | ₩9,767 | +0.41% | 2.5만 |
|---|
| 2026.07.20 | ₩9,713 | ₩9,780 | ₩9,498 | ₩9,512 | -2.07% | 5만 |
|---|
| 2026.07.17 | ₩9,297 | ₩9,539 | ₩9,297 | ₩9,458 | +1.73% | 2.8만 |
|---|
| 2026.07.16 | ₩9,324 | ₩9,391 | ₩9,243 | ₩9,270 | -0.58% | 4.1만 |
|---|
| 2026.07.15 | ₩9,700 | ₩9,713 | ₩9,592 | ₩9,592 | -1.11% | 2.4만 |
|---|
| 2026.07.14 | ₩9,659 | ₩9,780 | ₩9,659 | ₩9,753 | +0.97% | 3.9만 |
|---|
| 2026.07.13 | ₩9,445 | ₩9,646 | ₩9,431 | ₩9,619 | +1.85% | 4.5만 |
|---|
| 2026.07.10 | ₩9,606 | ₩9,606 | ₩9,498 | ₩9,552 | -0.56% | 1만 |
|---|
| 2026.07.09 | ₩9,592 | ₩9,659 | ₩9,552 | ₩9,592 | 0.00% | 3.1만 |
|---|
| 2026.07.08 | ₩9,780 | ₩9,847 | ₩9,713 | ₩9,767 | -0.14% | 2만 |
|---|
| 2026.07.07 | ₩9,995 | ₩9,995 | ₩9,794 | ₩9,807 | -1.88% | 3.5만 |
|---|
| 2026.07.06 | ₩10,062 | ₩10,102 | ₩10,008 | ₩10,048 | -0.13% | 3.1만 |
|---|
| 2026.07.02 | ₩10,116 | ₩10,209 | ₩10,008 | ₩10,062 | -0.53% | 1.8만 |
|---|
| 2026.07.01 | ₩10,169 | ₩10,344 | ₩10,089 | ₩10,089 | -0.79% | 3.5만 |
|---|
| 2026.06.30 | ₩9,834 | ₩9,928 | ₩9,820 | ₩9,847 | +0.14% | 2.5만 |
|---|
| 2026.06.29 | ₩9,794 | ₩9,928 | ₩9,713 | ₩9,874 | +0.82% | 5만 |
|---|
| 2026.06.26 | ₩9,525 | ₩9,753 | ₩9,458 | ₩9,740 | +2.25% | 6.6만 |
|---|
| 2026.06.25 | ₩9,565 | ₩9,646 | ₩9,539 | ₩9,633 | +0.70% | 2.9만 |
|---|
| 2026.06.24 | ₩9,619 | ₩9,646 | ₩9,552 | ₩9,579 | -0.42% | 1.7만 |
|---|
| 2026.06.23 | ₩9,378 | ₩9,633 | ₩9,364 | ₩9,565 | +2.00% | 5.2만 |
|---|
| 2026.06.22 | ₩9,794 | ₩9,794 | ₩9,498 | ₩9,646 | -1.51% | 7만 |
|---|
| 2026.06.18 | ₩9,847 | ₩9,914 | ₩9,713 | ₩9,807 | -0.41% | 2.5만 |
|---|
| 2026.06.17 | ₩9,995 | ₩10,008 | ₩9,726 | ₩9,740 | -2.55% | 2.2만 |
|---|
| 2026.06.16 | ₩9,941 | ₩10,035 | ₩9,834 | ₩10,008 | +0.67% | 8.7만 |
|---|
| 2026.06.15 | ₩10,035 | ₩10,089 | ₩9,995 | ₩10,008 | -0.27% | 1.9만 |
|---|
| 2026.06.12 | ₩9,955 | ₩10,062 | ₩9,955 | ₩9,981 | +0.27% | 2.6만 |
|---|
| 2026.06.11 | ₩9,753 | ₩10,008 | ₩9,753 | ₩9,981 | +2.34% | 2.6만 |
|---|
| 2026.06.10 | ₩9,673 | ₩9,780 | ₩9,673 | ₩9,673 | 0.00% | 3만 |
|---|
| 2026.06.09 | ₩9,767 | ₩9,807 | ₩9,512 | ₩9,713 | -0.55% | 2만 |
|---|
| 2026.06.08 | ₩9,834 | ₩9,861 | ₩9,539 | ₩9,713 | -1.23% | 7만 |
|---|
| 2026.06.05 | ₩9,834 | ₩9,847 | ₩9,606 | ₩9,619 | -2.18% | 4.7만 |
|---|
| 2026.06.04 | ₩9,861 | ₩9,968 | ₩9,861 | ₩9,901 | +0.41% | 5.1만 |
|---|
| 2026.06.03 | ₩9,887 | ₩10,008 | ₩9,874 | ₩9,914 | +0.27% | 6만 |
|---|
| 2026.06.02 | ₩10,156 | ₩10,169 | ₩10,048 | ₩10,075 | -0.79% | 5만 |
|---|
| 2026.06.01 | ₩10,357 | ₩10,397 | ₩10,277 | ₩10,330 | -0.26% | 5만 |
|---|
| 2026.05.29 | ₩10,491 | ₩10,639 | ₩10,437 | ₩10,478 | -0.13% | 3.5만 |
|---|
| 2026.05.28 | ₩10,639 | ₩10,652 | ₩10,505 | ₩10,545 | -0.88% | 2.6만 |
|---|
| 2026.05.27 | ₩10,679 | ₩10,786 | ₩10,679 | ₩10,706 | +0.25% | 5만 |
|---|
| 2026.05.26 | ₩10,692 | ₩10,800 | ₩10,518 | ₩10,666 | -0.25% | 9.3만 |
|---|
| 2026.05.22 | ₩10,545 | ₩10,585 | ₩10,357 | ₩10,505 | -0.38% | 7.2만 |
|---|
| 2026.05.21 | ₩10,531 | ₩10,625 | ₩10,464 | ₩10,491 | -0.38% | 2.5만 |
|---|
| 2026.05.20 | ₩10,505 | ₩10,652 | ₩10,437 | ₩10,558 | +0.51% | 7.1만 |
|---|
| 2026.05.19 | ₩10,384 | ₩10,397 | ₩10,129 | ₩10,196 | -1.81% | 5.5만 |
|---|
| 2026.05.18 | ₩10,558 | ₩10,612 | ₩10,357 | ₩10,505 | -0.51% | 8만 |
|---|
| 2026.05.15 | ₩10,733 | ₩10,733 | ₩10,344 | ₩10,344 | -3.62% | 6.6만 |
|---|
| 2026.05.14 | ₩10,679 | ₩10,827 | ₩10,625 | ₩10,773 | +0.88% | 6.8만 |
|---|
| 2026.05.13 | ₩10,652 | ₩10,652 | ₩9,861 | ₩10,545 | -1.01% | 18.4만 |
|---|
| 2026.05.12 | ₩11,283 | ₩11,323 | ₩11,149 | ₩11,310 | +0.24% | 2만 |
|---|
| 2026.05.11 | ₩11,350 | ₩11,605 | ₩11,323 | ₩11,336 | -0.12% | 5.8만 |
|---|
| 2026.05.08 | ₩11,444 | ₩11,471 | ₩11,216 | ₩11,471 | +0.23% | 3.9만 |
|---|
| 2026.05.07 | ₩11,135 | ₩11,377 | ₩10,988 | ₩11,081 | -0.48% | 6.2만 |
|---|
| 2026.05.06 | ₩11,162 | ₩11,202 | ₩11,014 | ₩11,108 | -0.48% | 1.9만 |
|---|
| 2026.05.05 | ₩11,095 | ₩11,149 | ₩11,014 | ₩11,014 | -0.73% | 2.3만 |
|---|
| 2026.05.04 | ₩11,014 | ₩11,242 | ₩11,001 | ₩11,122 | +0.97% | 4.3만 |
|---|
| 2026.05.01 | ₩10,920 | ₩11,175 | ₩10,920 | ₩11,014 | +0.86% | 7.6만 |
|---|
| 2026.04.30 | ₩10,974 | ₩11,014 | ₩10,907 | ₩10,920 | -0.49% | 2.4만 |
|---|
| 2026.04.29 | ₩10,880 | ₩10,988 | ₩10,853 | ₩10,880 | 0.00% | 3.3만 |
|---|
| 2026.04.28 | ₩10,934 | ₩11,108 | ₩10,867 | ₩10,934 | 0.00% | 2.2만 |
|---|
| 2026.04.27 | ₩10,947 | ₩11,202 | ₩10,934 | ₩11,001 | +0.49% | 4.9만 |
|---|
| 2026.04.24 | ₩11,055 | ₩11,162 | ₩10,974 | ₩11,108 | +0.49% | 2.2만 |
|---|
| 2026.04.23 | ₩11,162 | ₩11,323 | ₩10,920 | ₩11,095 | -0.60% | 11.6만 |
|---|
| 2026.04.22 | ₩11,149 | ₩11,229 | ₩10,961 | ₩11,216 | +0.60% | 4.3만 |
|---|
| 2026.04.21 | ₩11,122 | ₩11,162 | ₩10,894 | ₩10,894 | -2.05% | 2.5만 |
|---|
| 2026.04.20 | ₩11,081 | ₩11,216 | ₩11,055 | ₩11,162 | +0.73% | 3.3만 |
|---|
| 2026.04.17 | ₩11,256 | ₩11,497 | ₩11,256 | ₩11,390 | +1.19% | 5.1만 |
|---|
| 2026.04.16 | ₩11,149 | ₩11,229 | ₩11,001 | ₩11,055 | -0.84% | 3.3만 |
|---|
| 2026.04.15 | ₩11,336 | ₩11,336 | ₩11,202 | ₩11,323 | -0.12% | 2.5만 |
|---|
| 2026.04.14 | ₩11,283 | ₩11,497 | ₩11,283 | ₩11,296 | +0.12% | 3.7만 |
|---|
| 2026.04.13 | ₩11,202 | ₩11,390 | ₩11,175 | ₩11,323 | +1.08% | 3.4만 |
|---|
| 2026.04.10 | ₩11,444 | ₩11,538 | ₩11,336 | ₩11,390 | -0.47% | 3만 |
|---|
| 2026.04.09 | ₩11,189 | ₩11,497 | ₩11,175 | ₩11,417 | +2.04% | 3만 |
|---|
| 2026.04.08 | ₩11,149 | ₩11,457 | ₩11,149 | ₩11,363 | +1.93% | 2.5만 |
|---|
| 2026.04.07 | ₩11,068 | ₩11,135 | ₩10,880 | ₩11,068 | 0.00% | 2만 |
|---|
| 2026.04.06 | ₩11,068 | ₩11,283 | ₩11,041 | ₩11,108 | +0.36% | 5.7만 |
|---|
| 2026.04.02 | ₩11,216 | ₩11,377 | ₩10,920 | ₩11,363 | +1.32% | 3.2만 |
|---|
| 2026.04.01 | ₩11,216 | ₩11,497 | ₩11,216 | ₩11,363 | +1.32% | 5만 |
|---|
| 2026.03.31 | ₩10,786 | ₩11,202 | ₩10,786 | ₩11,189 | +3.73% | 5.2만 |
|---|
| 2026.03.30 | ₩10,853 | ₩10,853 | ₩10,692 | ₩10,827 | -0.25% | 6.7만 |
|---|
| 2026.03.27 | ₩10,880 | ₩10,961 | ₩10,813 | ₩10,934 | +0.49% | 18.5만 |
|---|
| 2026.03.26 | ₩10,920 | ₩11,122 | ₩10,867 | ₩11,028 | +0.98% | 7.2만 |
|---|
| 2026.03.25 | ₩11,028 | ₩11,081 | ₩10,934 | ₩11,001 | -0.24% | 3.6만 |
|---|
| 2026.03.24 | ₩10,920 | ₩11,014 | ₩10,827 | ₩11,001 | +0.74% | 11만 |
|---|
| 2026.03.23 | ₩11,081 | ₩11,229 | ₩10,947 | ₩11,001 | -0.73% | 13.5만 |
|---|
| 2026.03.20 | ₩11,672 | ₩11,725 | ₩11,323 | ₩11,403 | -2.30% | 13.5만 |
|---|
| 2026.03.19 | ₩11,403 | ₩11,591 | ₩11,377 | ₩11,564 | +1.41% | 4.6만 |
|---|
| 2026.03.18 | ₩11,886 | ₩11,886 | ₩11,471 | ₩11,524 | -3.05% | 5.8만 |
|---|
| 2026.03.17 | ₩11,953 | ₩11,967 | ₩11,819 | ₩11,927 | -0.22% | 4.2만 |
|---|
| 2026.03.16 | ₩11,779 | ₩12,141 | ₩11,779 | ₩11,940 | +1.37% | 12.9만 |
|---|
| 2026.03.13 | ₩11,712 | ₩11,886 | ₩11,497 | ₩11,672 | -0.34% | 5.1만 |
|---|
| 2026.03.12 | ₩11,310 | ₩11,792 | ₩11,242 | ₩11,658 | +3.08% | 7.4만 |
|---|
| 2026.03.11 | ₩11,672 | ₩11,672 | ₩11,283 | ₩11,471 | -1.72% | 23만 |
|---|
| 2026.03.10 | ₩12,128 | ₩12,222 | ₩11,913 | ₩12,021 | -0.88% | 6.3만 |
|---|
| 2026.03.09 | ₩11,739 | ₩12,195 | ₩11,524 | ₩12,047 | +2.63% | 5.7만 |
|---|
| 2026.03.06 | ₩12,074 | ₩12,208 | ₩11,806 | ₩11,886 | -1.56% | 2.9만 |
|---|
| 2026.03.05 | ₩12,302 | ₩12,302 | ₩11,886 | ₩12,114 | -1.53% | 6.2만 |
|---|
| 2026.03.04 | ₩12,208 | ₩12,396 | ₩12,074 | ₩12,329 | +0.99% | 9.3만 |
|---|
| 2026.03.03 | ₩11,873 | ₩12,007 | ₩11,618 | ₩11,980 | +0.90% | 4.3만 |
|---|
| 2026.03.02 | ₩12,074 | ₩12,208 | ₩11,927 | ₩12,168 | +0.78% | 6만 |
|---|
| 2026.02.27 | ₩11,806 | ₩11,913 | ₩11,564 | ₩11,672 | -1.14% | 5.2만 |
|---|
| 2026.02.26 | ₩12,061 | ₩12,155 | ₩11,739 | ₩11,953 | -0.89% | 6.5만 |
|---|
| 2026.02.25 | ₩12,396 | ₩12,544 | ₩12,329 | ₩12,490 | +0.76% | 10.6만 |
|---|
| 2026.02.24 | ₩12,114 | ₩12,436 | ₩12,074 | ₩12,343 | +1.88% | 14.5만 |
|---|
| 2026.02.23 | ₩11,806 | ₩11,980 | ₩11,739 | ₩11,913 | +0.91% | 4.4만 |
|---|
| 2026.02.20 | ₩11,511 | ₩11,873 | ₩11,511 | ₩11,806 | +2.56% | 2.4만 |
|---|
| 2026.02.19 | ₩11,403 | ₩11,766 | ₩11,269 | ₩11,618 | +1.88% | 6.3만 |
|---|
| 2026.02.18 | ₩11,940 | ₩12,021 | ₩11,658 | ₩11,873 | -0.56% | 8.8만 |
|---|
| 2026.02.17 | ₩11,766 | ₩12,182 | ₩11,725 | ₩12,182 | +3.53% | 7.9만 |
|---|
| 2026.02.13 | ₩11,524 | ₩11,591 | ₩11,336 | ₩11,403 | -1.05% | 6.5만 |
|---|
| 2026.02.12 | ₩11,310 | ₩11,685 | ₩11,229 | ₩11,497 | +1.66% | 20.9만 |
|---|
| 2026.02.11 | ₩11,216 | ₩11,564 | ₩11,149 | ₩11,417 | +1.79% | 7만 |
|---|
| 2026.02.10 | ₩11,108 | ₩11,229 | ₩11,055 | ₩11,216 | +0.97% | 3.5만 |
|---|
| 2026.02.09 | ₩11,108 | ₩11,122 | ₩10,920 | ₩11,108 | 0.00% | 6.1만 |
|---|
| 2026.02.06 | ₩10,773 | ₩11,041 | ₩10,759 | ₩11,014 | +2.24% | 3.1만 |
|---|
| 2026.02.05 | ₩10,880 | ₩10,907 | ₩10,706 | ₩10,759 | -1.11% | 4.5만 |
|---|
| 2026.02.04 | ₩11,041 | ₩11,095 | ₩10,652 | ₩10,867 | -1.58% | 10.8만 |
|---|
| 2026.02.03 | ₩11,108 | ₩11,149 | ₩10,800 | ₩10,988 | -1.09% | 5.8만 |
|---|
| 2026.02.02 | ₩11,068 | ₩11,242 | ₩11,014 | ₩11,055 | -0.12% | 3.8만 |
|---|
| 2026.01.30 | ₩11,323 | ₩11,444 | ₩11,001 | ₩11,162 | -1.42% | 5.7만 |
|---|
| 2026.01.29 | ₩11,551 | ₩11,551 | ₩11,068 | ₩11,229 | -2.79% | 6.1만 |
|---|
| 2026.01.28 | ₩11,913 | ₩11,913 | ₩11,497 | ₩11,591 | -2.70% | 7.7만 |
|---|
| 2026.01.27 | ₩11,766 | ₩11,900 | ₩11,658 | ₩11,900 | +1.14% | 10.7만 |
|---|
| 2026.01.26 | ₩11,296 | ₩11,564 | ₩11,269 | ₩11,484 | +1.66% | 18.2만 |
|---|
| 2026.01.23 | ₩10,679 | ₩10,692 | ₩10,531 | ₩10,625 | -0.50% | 6.5만 |
|---|
| 2026.01.22 | ₩10,652 | ₩10,840 | ₩10,639 | ₩10,706 | +0.50% | 2.9만 |
|---|
| 2026.01.21 | ₩10,397 | ₩10,558 | ₩10,277 | ₩10,451 | +0.52% | 4만 |
|---|
| 2026.01.20 | ₩10,491 | ₩10,679 | ₩10,357 | ₩10,478 | -0.13% | 11.9만 |
|---|
| 2026.01.16 | ₩11,055 | ₩11,189 | ₩10,894 | ₩10,961 | -0.85% | 7.1만 |
|---|
| 2026.01.15 | ₩10,733 | ₩11,269 | ₩10,679 | ₩11,028 | +2.75% | 11.2만 |
|---|
| 2026.01.14 | ₩10,625 | ₩10,692 | ₩10,545 | ₩10,679 | +0.51% | 6.1만 |
|---|
| 2026.01.13 | ₩10,746 | ₩10,746 | ₩10,545 | ₩10,572 | -1.62% | 5.8만 |
|---|
| 2026.01.12 | ₩10,800 | ₩11,001 | ₩10,733 | ₩10,813 | +0.12% | 14.8만 |
|---|
| 2026.01.09 | ₩10,706 | ₩10,840 | ₩10,679 | ₩10,786 | +0.75% | 10.5만 |
|---|
| 2026.01.08 | ₩10,733 | ₩10,813 | ₩10,612 | ₩10,666 | -0.63% | 10.4만 |
|---|
| 2026.01.07 | ₩10,773 | ₩10,800 | ₩10,142 | ₩10,545 | -2.12% | 14.8만 |
|---|
| 2026.01.06 | ₩9,874 | ₩9,968 | ₩9,834 | ₩9,968 | +0.95% | 7.1만 |
|---|
| 2026.01.05 | ₩9,794 | ₩9,794 | ₩9,619 | ₩9,713 | -0.82% | 6.4만 |
|---|
| 2026.01.02 | ₩9,418 | ₩9,539 | ₩9,284 | ₩9,431 | +0.14% | 3.6만 |
|---|
| 2025.12.31 | ₩9,579 | ₩9,606 | ₩9,445 | ₩9,472 | -1.12% | 2.7만 |
|---|
| 2025.12.30 | ₩9,525 | ₩9,619 | ₩9,485 | ₩9,539 | +0.14% | 2.4만 |
|---|
| 2025.12.29 | ₩9,378 | ₩9,485 | ₩9,364 | ₩9,458 | +0.86% | 2.8만 |
|---|
| 2025.12.26 | ₩9,539 | ₩9,592 | ₩9,364 | ₩9,485 | -0.56% | 5.4만 |
|---|
| 2025.12.24 | ₩9,512 | ₩9,565 | ₩9,431 | ₩9,512 | 0.00% | 1.6만 |
|---|
| 2025.12.23 | ₩9,458 | ₩9,512 | ₩9,351 | ₩9,485 | +0.28% | 6.6만 |
|---|
| 2025.12.22 | ₩9,633 | ₩9,726 | ₩9,472 | ₩9,485 | -1.53% | 5.5만 |
|---|
| 2025.12.19 | ₩9,592 | ₩9,794 | ₩9,579 | ₩9,767 | +1.82% | 15.1만 |
|---|
| 2025.12.18 | ₩9,700 | ₩9,995 | ₩9,686 | ₩9,686 | -0.14% | 11.5만 |
|---|
| 2025.12.17 | ₩9,633 | ₩9,633 | ₩9,351 | ₩9,418 | -2.23% | 4만 |
|---|
| 2025.12.16 | ₩9,633 | ₩9,686 | ₩9,472 | ₩9,552 | -0.84% | 3.4만 |
|---|
| 2025.12.15 | ₩9,498 | ₩9,794 | ₩9,498 | ₩9,726 | +2.40% | 6.5만 |
|---|
| 2025.12.12 | ₩9,378 | ₩9,512 | ₩9,311 | ₩9,418 | +0.43% | 8만 |
|---|
| 2025.12.11 | ₩9,404 | ₩9,445 | ₩9,351 | ₩9,418 | +0.14% | 5.5만 |
|---|
| 2025.12.10 | ₩9,257 | ₩9,485 | ₩9,203 | ₩9,431 | +1.88% | 11.8만 |
|---|
| 2025.12.09 | ₩9,096 | ₩9,230 | ₩9,082 | ₩9,136 | +0.44% | 6.1만 |
|---|
| 2025.12.08 | ₩9,056 | ₩9,190 | ₩8,895 | ₩9,029 | -0.30% | 74.1만 |
|---|
| 2025.12.05 | ₩9,579 | ₩9,713 | ₩9,378 | ₩9,498 | -0.84% | 5.6만 |
|---|
| 2025.12.04 | ₩9,552 | ₩9,673 | ₩9,485 | ₩9,539 | -0.14% | 4.2만 |
|---|
| 2025.12.03 | ₩9,458 | ₩9,539 | ₩9,418 | ₩9,512 | +0.57% | 10만 |
|---|
| 2025.12.02 | ₩9,364 | ₩9,378 | ₩9,243 | ₩9,284 | -0.86% | 8.9만 |
|---|
| 2025.12.01 | ₩9,056 | ₩9,150 | ₩9,002 | ₩9,029 | -0.30% | 6.3만 |
|---|
| 2025.11.28 | ₩9,150 | ₩9,150 | ₩8,975 | ₩8,989 | -1.76% | 4.2만 |
|---|
| 2025.11.26 | ₩9,123 | ₩9,163 | ₩9,069 | ₩9,123 | 0.00% | 3만 |
|---|
| 2025.11.25 | ₩9,082 | ₩9,123 | ₩8,989 | ₩9,123 | +0.44% | 6.5만 |
|---|
| 2025.11.24 | ₩9,056 | ₩9,176 | ₩9,015 | ₩9,163 | +1.19% | 7.2만 |
|---|
| 2025.11.21 | ₩9,069 | ₩9,082 | ₩8,854 | ₩9,056 | -0.15% | 4만 |
|---|
| 2025.11.20 | ₩9,391 | ₩9,391 | ₩8,895 | ₩8,962 | -4.57% | 8.1만 |
|---|
| 2025.11.19 | ₩9,337 | ₩9,458 | ₩9,230 | ₩9,297 | -0.43% | 6.1만 |
|---|
| 2025.11.18 | ₩9,123 | ₩9,217 | ₩9,082 | ₩9,176 | +0.59% | 3.9만 |
|---|
| 2025.11.17 | ₩9,284 | ₩9,324 | ₩9,096 | ₩9,176 | -1.16% | 14.7만 |
|---|
| 2025.11.14 | ₩9,230 | ₩9,472 | ₩9,203 | ₩9,378 | +1.60% | 6.2만 |
|---|
| 2025.11.13 | ₩9,820 | ₩9,834 | ₩9,458 | ₩9,498 | -3.28% | 8.1만 |
|---|
| 2025.11.12 | ₩9,780 | ₩9,847 | ₩9,686 | ₩9,767 | -0.14% | 8.5만 |
|---|
| 2025.11.11 | ₩9,565 | ₩9,619 | ₩9,404 | ₩9,472 | -0.98% | 9.2만 |
|---|
| 2025.11.10 | ₩9,579 | ₩9,579 | ₩9,391 | ₩9,418 | -1.68% | 13.5만 |
|---|
| 2025.11.07 | ₩8,854 | ₩9,029 | ₩8,787 | ₩8,935 | +0.91% | 5.6만 |
|---|
| 2025.11.06 | ₩9,257 | ₩9,270 | ₩8,854 | ₩8,881 | -4.06% | 6.1만 |
|---|
| 2025.11.05 | ₩9,243 | ₩9,297 | ₩9,136 | ₩9,270 | +0.29% | 2.6만 |
|---|
| 2025.11.04 | ₩9,243 | ₩9,257 | ₩8,935 | ₩8,948 | -3.19% | 3.8만 |
|---|
| 2025.11.03 | ₩9,324 | ₩9,378 | ₩9,163 | ₩9,243 | -0.86% | 8.2만 |
|---|
| 2025.10.31 | ₩9,163 | ₩9,324 | ₩9,163 | ₩9,284 | +1.32% | 3.4만 |
|---|
| 2025.10.30 | ₩9,284 | ₩9,404 | ₩9,150 | ₩9,150 | -1.45% | 2.3만 |
|---|
| 2025.10.29 | ₩9,525 | ₩9,539 | ₩9,190 | ₩9,284 | -2.54% | 4만 |
|---|
| 2025.10.28 | ₩9,431 | ₩9,498 | ₩9,297 | ₩9,324 | -1.14% | 5만 |
|---|
| 2025.10.27 | ₩9,270 | ₩9,539 | ₩9,270 | ₩9,431 | +1.74% | 6만 |
|---|
| 2025.10.24 | ₩9,270 | ₩9,337 | ₩9,150 | ₩9,217 | -0.58% | 5.3만 |
|---|
| 2025.10.23 | ₩9,123 | ₩9,257 | ₩9,056 | ₩9,190 | +0.74% | 5.7만 |
|---|
| 2025.10.22 | ₩9,270 | ₩9,297 | ₩9,015 | ₩9,123 | -1.59% | 7만 |
|---|
| 2025.10.21 | ₩9,391 | ₩9,391 | ₩9,230 | ₩9,297 | -1.00% | 6.6만 |
|---|
| 2025.10.20 | ₩9,042 | ₩9,633 | ₩9,029 | ₩9,498 | +5.04% | 13.7만 |
|---|
| 2025.10.17 | ₩9,056 | ₩9,123 | ₩8,868 | ₩9,056 | 0.00% | 11.2만 |
|---|
| 2025.10.16 | ₩8,908 | ₩9,056 | ₩8,854 | ₩9,056 | +1.66% | 13.2만 |
|---|
| 2025.10.15 | ₩8,975 | ₩9,123 | ₩8,854 | ₩8,854 | -1.35% | 21.6만 |
|---|
| 2025.10.14 | ₩9,150 | ₩9,190 | ₩9,002 | ₩9,150 | 0.00% | 3.2만 |
|---|
| 2025.10.13 | ₩9,123 | ₩9,270 | ₩9,056 | ₩9,230 | +1.18% | 4.3만 |
|---|
| 2025.10.10 | ₩9,378 | ₩9,458 | ₩9,015 | ₩9,123 | -2.72% | 8.1만 |
|---|