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 | ₩10,586 | ₩10,868 | ₩10,586 | ₩10,827 | +2.28% | 7.3만 |
| 2026.10.08 | ₩10,519 | ₩10,519 | ₩10,291 | ₩10,425 | -0.89% | 6.8만 |
| 2026.10.07 | ₩10,613 | ₩10,667 | ₩10,533 | ₩10,573 | -0.38% | 7.3만 |
| 2026.10.06 | ₩10,801 | ₩11,069 | ₩10,533 | ₩10,868 | +0.62% | 14.7만 |
| 2026.10.05 | ₩10,868 | ₩10,894 | ₩10,626 | ₩10,720 | -1.36% | 13.8만 |
| 2026.10.02 | ₩11,189 | ₩11,189 | ₩10,961 | ₩11,136 | -0.48% | 5.8만 |
| 2026.10.01 | ₩11,243 | ₩11,243 | ₩10,948 | ₩10,988 | -2.26% | 9.4만 |
| 2026.09.30 | ₩11,658 | ₩11,658 | ₩11,256 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,337 |
| -2.76% |
| 9.9만 |
| 2026.09.29 | ₩11,631 | ₩11,765 | ₩11,578 | ₩11,658 | +0.23% | 4.8만 |
|---|
| 2026.09.28 | ₩11,524 | ₩11,618 | ₩11,283 | ₩11,551 | +0.23% | 14.8만 |
|---|
| 2026.09.25 | ₩11,819 | ₩11,832 | ₩11,672 | ₩11,685 | -1.13% | 9.2만 |
|---|
| 2026.09.24 | ₩11,631 | ₩11,846 | ₩11,591 | ₩11,832 | +1.73% | 8.7만 |
|---|
| 2026.09.23 | ₩11,752 | ₩11,966 | ₩11,645 | ₩11,752 | 0.00% | 13.9만 |
|---|
| 2026.09.22 | ₩11,672 | ₩11,940 | ₩11,631 | ₩11,886 | +1.84% | 12.6만 |
|---|
| 2026.09.21 | ₩11,926 | ₩12,007 | ₩11,698 | ₩11,712 | -1.80% | 11.6만 |
|---|
| 2026.09.18 | ₩11,725 | ₩11,899 | ₩11,631 | ₩11,859 | +1.14% | 17.8만 |
|---|
| 2026.09.17 | ₩11,270 | ₩11,725 | ₩11,270 | ₩11,618 | +3.09% | 14.1만 |
|---|
| 2026.09.16 | ₩11,002 | ₩11,109 | ₩10,854 | ₩10,975 | -0.24% | 12.8만 |
|---|
| 2026.09.15 | ₩10,948 | ₩10,975 | ₩10,720 | ₩10,841 | -0.98% | 12만 |
|---|
| 2026.09.14 | ₩10,827 | ₩11,203 | ₩10,787 | ₩11,136 | +2.85% | 28.7만 |
|---|
| 2026.09.11 | ₩10,787 | ₩10,868 | ₩10,586 | ₩10,613 | -1.61% | 10.7만 |
|---|
| 2026.09.10 | ₩10,841 | ₩10,908 | ₩10,680 | ₩10,707 | -1.24% | 11만 |
|---|
| 2026.09.09 | ₩11,082 | ₩11,095 | ₩10,935 | ₩11,002 | -0.73% | 10.7만 |
|---|
| 2026.09.08 | ₩11,095 | ₩11,189 | ₩10,988 | ₩11,109 | +0.12% | 37.5만 |
|---|
| 2026.09.04 | ₩11,149 | ₩11,524 | ₩11,149 | ₩11,444 | +2.64% | 16.1만 |
|---|
| 2026.09.03 | ₩11,082 | ₩11,176 | ₩11,015 | ₩11,082 | 0.00% | 11.2만 |
|---|
| 2026.09.02 | ₩11,015 | ₩11,310 | ₩10,975 | ₩11,256 | +2.19% | 20.8만 |
|---|
| 2026.09.01 | ₩10,908 | ₩11,256 | ₩10,894 | ₩11,229 | +2.95% | 17.2만 |
|---|
| 2026.08.31 | ₩10,948 | ₩11,109 | ₩10,908 | ₩11,028 | +0.73% | 9.5만 |
|---|
| 2026.08.28 | ₩11,122 | ₩11,189 | ₩11,042 | ₩11,109 | -0.12% | 5.5만 |
|---|
| 2026.08.27 | ₩11,095 | ₩11,229 | ₩10,894 | ₩11,069 | -0.24% | 10.7만 |
|---|
| 2026.08.26 | ₩11,404 | ₩11,578 | ₩11,136 | ₩11,229 | -1.53% | 30.5만 |
|---|
| 2026.08.25 | ₩11,310 | ₩11,578 | ₩11,310 | ₩11,564 | +2.25% | 12.2만 |
|---|
| 2026.08.24 | ₩11,149 | ₩11,511 | ₩11,149 | ₩11,296 | +1.32% | 19.9만 |
|---|
| 2026.08.21 | ₩10,747 | ₩11,055 | ₩10,747 | ₩11,042 | +2.74% | 11.3만 |
|---|
| 2026.08.20 | ₩10,492 | ₩10,894 | ₩10,452 | ₩10,747 | +2.43% | 23.3만 |
|---|
| 2026.08.19 | ₩10,492 | ₩10,613 | ₩10,425 | ₩10,573 | +0.77% | 26.5만 |
|---|
| 2026.08.18 | ₩10,251 | ₩10,573 | ₩10,157 | ₩10,573 | +3.14% | 27.8만 |
|---|
| 2026.08.17 | ₩10,090 | ₩10,546 | ₩10,064 | ₩10,399 | +3.05% | 35.4만 |
|---|
| 2026.08.14 | ₩9,863 | ₩10,157 | ₩9,849 | ₩10,157 | +2.99% | 24.4만 |
|---|
| 2026.08.13 | ₩9,461 | ₩9,822 | ₩9,461 | ₩9,729 | +2.83% | 9.9만 |
|---|
| 2026.08.12 | ₩9,501 | ₩9,662 | ₩9,179 | ₩9,219 | -2.96% | 46.7만 |
|---|
| 2026.08.11 | ₩9,514 | ₩9,621 | ₩9,501 | ₩9,501 | -0.14% | 5.3만 |
|---|
| 2026.08.10 | ₩9,541 | ₩9,863 | ₩9,447 | ₩9,568 | +0.28% | 13만 |
|---|
| 2026.08.07 | ₩9,608 | ₩9,742 | ₩9,595 | ₩9,742 | +1.39% | 1.8만 |
|---|
| 2026.08.06 | ₩9,568 | ₩9,729 | ₩9,501 | ₩9,568 | 0.00% | 4.3만 |
|---|
| 2026.08.05 | ₩9,715 | ₩9,822 | ₩9,608 | ₩9,621 | -0.97% | 9.3만 |
|---|
| 2026.08.04 | ₩9,688 | ₩9,903 | ₩9,675 | ₩9,836 | +1.52% | 6.5만 |
|---|
| 2026.08.03 | ₩9,501 | ₩9,769 | ₩9,501 | ₩9,688 | +1.97% | 2.6만 |
|---|
| 2026.07.31 | ₩9,608 | ₩9,715 | ₩9,528 | ₩9,568 | -0.42% | 7만 |
|---|
| 2026.07.30 | ₩9,461 | ₩9,554 | ₩9,434 | ₩9,514 | +0.57% | 1.8만 |
|---|
| 2026.07.29 | ₩9,434 | ₩9,581 | ₩9,380 | ₩9,394 | -0.43% | 3.1만 |
|---|
| 2026.07.28 | ₩9,260 | ₩9,474 | ₩9,233 | ₩9,461 | +2.17% | 7.8만 |
|---|
| 2026.07.27 | ₩9,380 | ₩9,501 | ₩9,286 | ₩9,367 | -0.14% | 3.8만 |
|---|
| 2026.07.24 | ₩9,394 | ₩9,554 | ₩9,367 | ₩9,461 | +0.71% | 1.8만 |
|---|
| 2026.07.23 | ₩9,327 | ₩9,434 | ₩9,273 | ₩9,327 | 0.00% | 2.8만 |
|---|
| 2026.07.22 | ₩9,501 | ₩9,635 | ₩9,380 | ₩9,394 | -1.13% | 5만 |
|---|
| 2026.07.21 | ₩9,715 | ₩9,796 | ₩9,608 | ₩9,755 | +0.41% | 2.5만 |
|---|
| 2026.07.20 | ₩9,702 | ₩9,769 | ₩9,487 | ₩9,501 | -2.07% | 5만 |
|---|
| 2026.07.17 | ₩9,286 | ₩9,528 | ₩9,286 | ₩9,447 | +1.73% | 2.8만 |
|---|
| 2026.07.16 | ₩9,313 | ₩9,380 | ₩9,233 | ₩9,260 | -0.58% | 4.1만 |
|---|
| 2026.07.15 | ₩9,688 | ₩9,702 | ₩9,581 | ₩9,581 | -1.11% | 2.4만 |
|---|
| 2026.07.14 | ₩9,648 | ₩9,769 | ₩9,648 | ₩9,742 | +0.97% | 3.9만 |
|---|
| 2026.07.13 | ₩9,434 | ₩9,635 | ₩9,420 | ₩9,608 | +1.85% | 4.5만 |
|---|
| 2026.07.10 | ₩9,595 | ₩9,595 | ₩9,487 | ₩9,541 | -0.56% | 1만 |
|---|
| 2026.07.09 | ₩9,581 | ₩9,648 | ₩9,541 | ₩9,581 | 0.00% | 3.1만 |
|---|
| 2026.07.08 | ₩9,769 | ₩9,836 | ₩9,702 | ₩9,755 | -0.14% | 2만 |
|---|
| 2026.07.07 | ₩9,983 | ₩9,983 | ₩9,782 | ₩9,796 | -1.88% | 3.5만 |
|---|
| 2026.07.06 | ₩10,050 | ₩10,090 | ₩9,997 | ₩10,037 | -0.13% | 3.1만 |
|---|
| 2026.07.02 | ₩10,104 | ₩10,198 | ₩9,997 | ₩10,050 | -0.53% | 1.8만 |
|---|
| 2026.07.01 | ₩10,157 | ₩10,332 | ₩10,077 | ₩10,077 | -0.79% | 3.5만 |
|---|
| 2026.06.30 | ₩9,822 | ₩9,916 | ₩9,809 | ₩9,836 | +0.14% | 2.5만 |
|---|
| 2026.06.29 | ₩9,782 | ₩9,916 | ₩9,702 | ₩9,863 | +0.82% | 5만 |
|---|
| 2026.06.26 | ₩9,514 | ₩9,742 | ₩9,447 | ₩9,729 | +2.25% | 6.6만 |
|---|
| 2026.06.25 | ₩9,554 | ₩9,635 | ₩9,528 | ₩9,621 | +0.70% | 2.9만 |
|---|
| 2026.06.24 | ₩9,608 | ₩9,635 | ₩9,541 | ₩9,568 | -0.42% | 1.7만 |
|---|
| 2026.06.23 | ₩9,367 | ₩9,621 | ₩9,353 | ₩9,554 | +2.00% | 5.2만 |
|---|
| 2026.06.22 | ₩9,782 | ₩9,782 | ₩9,487 | ₩9,635 | -1.51% | 7만 |
|---|
| 2026.06.18 | ₩9,836 | ₩9,903 | ₩9,702 | ₩9,796 | -0.41% | 2.5만 |
|---|
| 2026.06.17 | ₩9,983 | ₩9,997 | ₩9,715 | ₩9,729 | -2.55% | 2.2만 |
|---|
| 2026.06.16 | ₩9,930 | ₩10,023 | ₩9,822 | ₩9,997 | +0.67% | 8.7만 |
|---|
| 2026.06.15 | ₩10,023 | ₩10,077 | ₩9,983 | ₩9,997 | -0.27% | 1.9만 |
|---|
| 2026.06.12 | ₩9,943 | ₩10,050 | ₩9,943 | ₩9,970 | +0.27% | 2.6만 |
|---|
| 2026.06.11 | ₩9,742 | ₩9,997 | ₩9,742 | ₩9,970 | +2.34% | 2.6만 |
|---|
| 2026.06.10 | ₩9,662 | ₩9,769 | ₩9,662 | ₩9,662 | 0.00% | 3만 |
|---|
| 2026.06.09 | ₩9,755 | ₩9,796 | ₩9,501 | ₩9,702 | -0.55% | 2만 |
|---|
| 2026.06.08 | ₩9,822 | ₩9,849 | ₩9,528 | ₩9,702 | -1.23% | 7만 |
|---|
| 2026.06.05 | ₩9,822 | ₩9,836 | ₩9,595 | ₩9,608 | -2.18% | 4.7만 |
|---|
| 2026.06.04 | ₩9,849 | ₩9,956 | ₩9,849 | ₩9,889 | +0.41% | 5.1만 |
|---|
| 2026.06.03 | ₩9,876 | ₩9,997 | ₩9,863 | ₩9,903 | +0.27% | 6만 |
|---|
| 2026.06.02 | ₩10,144 | ₩10,157 | ₩10,037 | ₩10,064 | -0.79% | 5만 |
|---|
| 2026.06.01 | ₩10,345 | ₩10,385 | ₩10,265 | ₩10,318 | -0.26% | 5만 |
|---|
| 2026.05.29 | ₩10,479 | ₩10,626 | ₩10,425 | ₩10,466 | -0.13% | 3.5만 |
|---|
| 2026.05.28 | ₩10,626 | ₩10,640 | ₩10,492 | ₩10,533 | -0.88% | 2.6만 |
|---|
| 2026.05.27 | ₩10,667 | ₩10,774 | ₩10,667 | ₩10,693 | +0.25% | 5만 |
|---|
| 2026.05.26 | ₩10,680 | ₩10,787 | ₩10,506 | ₩10,653 | -0.25% | 9.3만 |
|---|
| 2026.05.22 | ₩10,533 | ₩10,573 | ₩10,345 | ₩10,492 | -0.38% | 7.2만 |
|---|
| 2026.05.21 | ₩10,519 | ₩10,613 | ₩10,452 | ₩10,479 | -0.38% | 2.5만 |
|---|
| 2026.05.20 | ₩10,492 | ₩10,640 | ₩10,425 | ₩10,546 | +0.51% | 7.1만 |
|---|
| 2026.05.19 | ₩10,372 | ₩10,385 | ₩10,117 | ₩10,184 | -1.81% | 5.5만 |
|---|
| 2026.05.18 | ₩10,546 | ₩10,600 | ₩10,345 | ₩10,492 | -0.51% | 8만 |
|---|
| 2026.05.15 | ₩10,720 | ₩10,720 | ₩10,332 | ₩10,332 | -3.62% | 6.6만 |
|---|
| 2026.05.14 | ₩10,667 | ₩10,814 | ₩10,613 | ₩10,760 | +0.88% | 6.8만 |
|---|
| 2026.05.13 | ₩10,640 | ₩10,640 | ₩9,849 | ₩10,533 | -1.01% | 18.4만 |
|---|
| 2026.05.12 | ₩11,270 | ₩11,310 | ₩11,136 | ₩11,296 | +0.24% | 2만 |
|---|
| 2026.05.11 | ₩11,337 | ₩11,591 | ₩11,310 | ₩11,323 | -0.12% | 5.8만 |
|---|
| 2026.05.08 | ₩11,430 | ₩11,457 | ₩11,203 | ₩11,457 | +0.23% | 3.9만 |
|---|
| 2026.05.07 | ₩11,122 | ₩11,363 | ₩10,975 | ₩11,069 | -0.48% | 6.2만 |
|---|
| 2026.05.06 | ₩11,149 | ₩11,189 | ₩11,002 | ₩11,095 | -0.48% | 1.9만 |
|---|
| 2026.05.05 | ₩11,082 | ₩11,136 | ₩11,002 | ₩11,002 | -0.73% | 2.3만 |
|---|
| 2026.05.04 | ₩11,002 | ₩11,229 | ₩10,988 | ₩11,109 | +0.97% | 4.3만 |
|---|
| 2026.05.01 | ₩10,908 | ₩11,162 | ₩10,908 | ₩11,002 | +0.86% | 7.6만 |
|---|
| 2026.04.30 | ₩10,961 | ₩11,002 | ₩10,894 | ₩10,908 | -0.49% | 2.4만 |
|---|
| 2026.04.29 | ₩10,868 | ₩10,975 | ₩10,841 | ₩10,868 | 0.00% | 3.3만 |
|---|
| 2026.04.28 | ₩10,921 | ₩11,095 | ₩10,854 | ₩10,921 | 0.00% | 2.2만 |
|---|
| 2026.04.27 | ₩10,935 | ₩11,189 | ₩10,921 | ₩10,988 | +0.49% | 4.9만 |
|---|
| 2026.04.24 | ₩11,042 | ₩11,149 | ₩10,961 | ₩11,095 | +0.49% | 2.2만 |
|---|
| 2026.04.23 | ₩11,149 | ₩11,310 | ₩10,908 | ₩11,082 | -0.60% | 11.6만 |
|---|
| 2026.04.22 | ₩11,136 | ₩11,216 | ₩10,948 | ₩11,203 | +0.60% | 4.3만 |
|---|
| 2026.04.21 | ₩11,109 | ₩11,149 | ₩10,881 | ₩10,881 | -2.05% | 2.5만 |
|---|
| 2026.04.20 | ₩11,069 | ₩11,203 | ₩11,042 | ₩11,149 | +0.73% | 3.3만 |
|---|
| 2026.04.17 | ₩11,243 | ₩11,484 | ₩11,243 | ₩11,377 | +1.19% | 5.1만 |
|---|
| 2026.04.16 | ₩11,136 | ₩11,216 | ₩10,988 | ₩11,042 | -0.84% | 3.3만 |
|---|
| 2026.04.15 | ₩11,323 | ₩11,323 | ₩11,189 | ₩11,310 | -0.12% | 2.5만 |
|---|
| 2026.04.14 | ₩11,270 | ₩11,484 | ₩11,270 | ₩11,283 | +0.12% | 3.7만 |
|---|
| 2026.04.13 | ₩11,189 | ₩11,377 | ₩11,162 | ₩11,310 | +1.08% | 3.4만 |
|---|
| 2026.04.10 | ₩11,430 | ₩11,524 | ₩11,323 | ₩11,377 | -0.47% | 3만 |
|---|
| 2026.04.09 | ₩11,176 | ₩11,484 | ₩11,162 | ₩11,404 | +2.04% | 3만 |
|---|
| 2026.04.08 | ₩11,136 | ₩11,444 | ₩11,136 | ₩11,350 | +1.93% | 2.5만 |
|---|
| 2026.04.07 | ₩11,055 | ₩11,122 | ₩10,868 | ₩11,055 | 0.00% | 2만 |
|---|
| 2026.04.06 | ₩11,055 | ₩11,270 | ₩11,028 | ₩11,095 | +0.36% | 5.7만 |
|---|
| 2026.04.02 | ₩11,203 | ₩11,363 | ₩10,908 | ₩11,350 | +1.32% | 3.2만 |
|---|
| 2026.04.01 | ₩11,203 | ₩11,484 | ₩11,203 | ₩11,350 | +1.32% | 5만 |
|---|
| 2026.03.31 | ₩10,774 | ₩11,189 | ₩10,774 | ₩11,176 | +3.73% | 5.2만 |
|---|
| 2026.03.30 | ₩10,841 | ₩10,841 | ₩10,680 | ₩10,814 | -0.25% | 6.7만 |
|---|
| 2026.03.27 | ₩10,868 | ₩10,948 | ₩10,801 | ₩10,921 | +0.49% | 18.5만 |
|---|
| 2026.03.26 | ₩10,908 | ₩11,109 | ₩10,854 | ₩11,015 | +0.98% | 7.2만 |
|---|
| 2026.03.25 | ₩11,015 | ₩11,069 | ₩10,921 | ₩10,988 | -0.24% | 3.6만 |
|---|
| 2026.03.24 | ₩10,908 | ₩11,002 | ₩10,814 | ₩10,988 | +0.74% | 11만 |
|---|
| 2026.03.23 | ₩11,069 | ₩11,216 | ₩10,935 | ₩10,988 | -0.73% | 13.5만 |
|---|
| 2026.03.20 | ₩11,658 | ₩11,712 | ₩11,310 | ₩11,390 | -2.30% | 13.5만 |
|---|
| 2026.03.19 | ₩11,390 | ₩11,578 | ₩11,363 | ₩11,551 | +1.41% | 4.6만 |
|---|
| 2026.03.18 | ₩11,873 | ₩11,873 | ₩11,457 | ₩11,511 | -3.05% | 5.8만 |
|---|
| 2026.03.17 | ₩11,940 | ₩11,953 | ₩11,806 | ₩11,913 | -0.22% | 4.2만 |
|---|
| 2026.03.16 | ₩11,765 | ₩12,127 | ₩11,765 | ₩11,926 | +1.37% | 12.9만 |
|---|
| 2026.03.13 | ₩11,698 | ₩11,873 | ₩11,484 | ₩11,658 | -0.34% | 5.1만 |
|---|
| 2026.03.12 | ₩11,296 | ₩11,779 | ₩11,229 | ₩11,645 | +3.08% | 7.4만 |
|---|
| 2026.03.11 | ₩11,658 | ₩11,658 | ₩11,270 | ₩11,457 | -1.72% | 23만 |
|---|
| 2026.03.10 | ₩12,114 | ₩12,208 | ₩11,899 | ₩12,007 | -0.88% | 6.3만 |
|---|
| 2026.03.09 | ₩11,725 | ₩12,181 | ₩11,511 | ₩12,033 | +2.63% | 5.7만 |
|---|
| 2026.03.06 | ₩12,060 | ₩12,194 | ₩11,792 | ₩11,873 | -1.56% | 2.9만 |
|---|
| 2026.03.05 | ₩12,288 | ₩12,288 | ₩11,873 | ₩12,100 | -1.53% | 6.2만 |
|---|
| 2026.03.04 | ₩12,194 | ₩12,382 | ₩12,060 | ₩12,315 | +0.99% | 9.3만 |
|---|
| 2026.03.03 | ₩11,859 | ₩11,993 | ₩11,605 | ₩11,966 | +0.90% | 4.3만 |
|---|
| 2026.03.02 | ₩12,060 | ₩12,194 | ₩11,913 | ₩12,154 | +0.78% | 6만 |
|---|
| 2026.02.27 | ₩11,792 | ₩11,899 | ₩11,551 | ₩11,658 | -1.14% | 5.2만 |
|---|
| 2026.02.26 | ₩12,047 | ₩12,141 | ₩11,725 | ₩11,940 | -0.89% | 6.5만 |
|---|
| 2026.02.25 | ₩12,382 | ₩12,529 | ₩12,315 | ₩12,476 | +0.76% | 10.6만 |
|---|
| 2026.02.24 | ₩12,100 | ₩12,422 | ₩12,060 | ₩12,328 | +1.88% | 14.5만 |
|---|
| 2026.02.23 | ₩11,792 | ₩11,966 | ₩11,725 | ₩11,899 | +0.91% | 4.4만 |
|---|
| 2026.02.20 | ₩11,497 | ₩11,859 | ₩11,497 | ₩11,792 | +2.56% | 2.4만 |
|---|
| 2026.02.19 | ₩11,390 | ₩11,752 | ₩11,256 | ₩11,605 | +1.88% | 6.3만 |
|---|
| 2026.02.18 | ₩11,926 | ₩12,007 | ₩11,645 | ₩11,859 | -0.56% | 8.8만 |
|---|
| 2026.02.17 | ₩11,752 | ₩12,167 | ₩11,712 | ₩12,167 | +3.53% | 7.9만 |
|---|
| 2026.02.13 | ₩11,511 | ₩11,578 | ₩11,323 | ₩11,390 | -1.05% | 6.5만 |
|---|
| 2026.02.12 | ₩11,296 | ₩11,672 | ₩11,216 | ₩11,484 | +1.66% | 20.9만 |
|---|
| 2026.02.11 | ₩11,203 | ₩11,551 | ₩11,136 | ₩11,404 | +1.79% | 7만 |
|---|
| 2026.02.10 | ₩11,095 | ₩11,216 | ₩11,042 | ₩11,203 | +0.97% | 3.5만 |
|---|
| 2026.02.09 | ₩11,095 | ₩11,109 | ₩10,908 | ₩11,095 | 0.00% | 6.1만 |
|---|
| 2026.02.06 | ₩10,760 | ₩11,028 | ₩10,747 | ₩11,002 | +2.24% | 3.1만 |
|---|
| 2026.02.05 | ₩10,868 | ₩10,894 | ₩10,693 | ₩10,747 | -1.11% | 4.5만 |
|---|
| 2026.02.04 | ₩11,028 | ₩11,082 | ₩10,640 | ₩10,854 | -1.58% | 10.8만 |
|---|
| 2026.02.03 | ₩11,095 | ₩11,136 | ₩10,787 | ₩10,975 | -1.09% | 5.8만 |
|---|
| 2026.02.02 | ₩11,055 | ₩11,229 | ₩11,002 | ₩11,042 | -0.12% | 3.8만 |
|---|
| 2026.01.30 | ₩11,310 | ₩11,430 | ₩10,988 | ₩11,149 | -1.42% | 5.7만 |
|---|
| 2026.01.29 | ₩11,538 | ₩11,538 | ₩11,055 | ₩11,216 | -2.79% | 6.1만 |
|---|
| 2026.01.28 | ₩11,899 | ₩11,899 | ₩11,484 | ₩11,578 | -2.70% | 7.7만 |
|---|
| 2026.01.27 | ₩11,752 | ₩11,886 | ₩11,645 | ₩11,886 | +1.14% | 10.7만 |
|---|
| 2026.01.26 | ₩11,283 | ₩11,551 | ₩11,256 | ₩11,471 | +1.66% | 18.2만 |
|---|
| 2026.01.23 | ₩10,667 | ₩10,680 | ₩10,519 | ₩10,613 | -0.50% | 6.5만 |
|---|
| 2026.01.22 | ₩10,640 | ₩10,827 | ₩10,626 | ₩10,693 | +0.50% | 2.9만 |
|---|
| 2026.01.21 | ₩10,385 | ₩10,546 | ₩10,265 | ₩10,439 | +0.52% | 4만 |
|---|
| 2026.01.20 | ₩10,479 | ₩10,667 | ₩10,345 | ₩10,466 | -0.13% | 11.9만 |
|---|
| 2026.01.16 | ₩11,042 | ₩11,176 | ₩10,881 | ₩10,948 | -0.85% | 7.1만 |
|---|
| 2026.01.15 | ₩10,720 | ₩11,256 | ₩10,667 | ₩11,015 | +2.75% | 11.2만 |
|---|
| 2026.01.14 | ₩10,613 | ₩10,680 | ₩10,533 | ₩10,667 | +0.51% | 6.1만 |
|---|
| 2026.01.13 | ₩10,734 | ₩10,734 | ₩10,533 | ₩10,559 | -1.62% | 5.8만 |
|---|
| 2026.01.12 | ₩10,787 | ₩10,988 | ₩10,720 | ₩10,801 | +0.12% | 14.8만 |
|---|
| 2026.01.09 | ₩10,693 | ₩10,827 | ₩10,667 | ₩10,774 | +0.75% | 10.5만 |
|---|
| 2026.01.08 | ₩10,720 | ₩10,801 | ₩10,600 | ₩10,653 | -0.63% | 10.4만 |
|---|
| 2026.01.07 | ₩10,760 | ₩10,787 | ₩10,131 | ₩10,533 | -2.12% | 14.8만 |
|---|
| 2026.01.06 | ₩9,863 | ₩9,956 | ₩9,822 | ₩9,956 | +0.95% | 7.1만 |
|---|
| 2026.01.05 | ₩9,782 | ₩9,782 | ₩9,608 | ₩9,702 | -0.82% | 6.4만 |
|---|
| 2026.01.02 | ₩9,407 | ₩9,528 | ₩9,273 | ₩9,420 | +0.14% | 3.6만 |
|---|
| 2025.12.31 | ₩9,568 | ₩9,595 | ₩9,434 | ₩9,461 | -1.12% | 2.7만 |
|---|
| 2025.12.30 | ₩9,514 | ₩9,608 | ₩9,474 | ₩9,528 | +0.14% | 2.4만 |
|---|
| 2025.12.29 | ₩9,367 | ₩9,474 | ₩9,353 | ₩9,447 | +0.86% | 2.8만 |
|---|
| 2025.12.26 | ₩9,528 | ₩9,581 | ₩9,353 | ₩9,474 | -0.56% | 5.4만 |
|---|
| 2025.12.24 | ₩9,501 | ₩9,554 | ₩9,420 | ₩9,501 | 0.00% | 1.6만 |
|---|
| 2025.12.23 | ₩9,447 | ₩9,501 | ₩9,340 | ₩9,474 | +0.28% | 6.6만 |
|---|
| 2025.12.22 | ₩9,621 | ₩9,715 | ₩9,461 | ₩9,474 | -1.53% | 5.5만 |
|---|
| 2025.12.19 | ₩9,581 | ₩9,782 | ₩9,568 | ₩9,755 | +1.82% | 15.1만 |
|---|
| 2025.12.18 | ₩9,688 | ₩9,983 | ₩9,675 | ₩9,675 | -0.14% | 11.5만 |
|---|
| 2025.12.17 | ₩9,621 | ₩9,621 | ₩9,340 | ₩9,407 | -2.23% | 4만 |
|---|
| 2025.12.16 | ₩9,621 | ₩9,675 | ₩9,461 | ₩9,541 | -0.84% | 3.4만 |
|---|
| 2025.12.15 | ₩9,487 | ₩9,782 | ₩9,487 | ₩9,715 | +2.40% | 6.5만 |
|---|
| 2025.12.12 | ₩9,367 | ₩9,501 | ₩9,300 | ₩9,407 | +0.43% | 8만 |
|---|
| 2025.12.11 | ₩9,394 | ₩9,434 | ₩9,340 | ₩9,407 | +0.14% | 5.5만 |
|---|
| 2025.12.10 | ₩9,246 | ₩9,474 | ₩9,193 | ₩9,420 | +1.88% | 11.8만 |
|---|
| 2025.12.09 | ₩9,085 | ₩9,219 | ₩9,072 | ₩9,126 | +0.44% | 6.1만 |
|---|
| 2025.12.08 | ₩9,045 | ₩9,179 | ₩8,884 | ₩9,018 | -0.30% | 74.1만 |
|---|
| 2025.12.05 | ₩9,568 | ₩9,702 | ₩9,367 | ₩9,487 | -0.84% | 5.6만 |
|---|
| 2025.12.04 | ₩9,541 | ₩9,662 | ₩9,474 | ₩9,528 | -0.14% | 4.2만 |
|---|
| 2025.12.03 | ₩9,447 | ₩9,528 | ₩9,407 | ₩9,501 | +0.57% | 10만 |
|---|
| 2025.12.02 | ₩9,353 | ₩9,367 | ₩9,233 | ₩9,273 | -0.86% | 8.9만 |
|---|
| 2025.12.01 | ₩9,045 | ₩9,139 | ₩8,992 | ₩9,018 | -0.30% | 6.3만 |
|---|
| 2025.11.28 | ₩9,139 | ₩9,139 | ₩8,965 | ₩8,978 | -1.76% | 4.2만 |
|---|
| 2025.11.26 | ₩9,112 | ₩9,152 | ₩9,059 | ₩9,112 | 0.00% | 3만 |
|---|
| 2025.11.25 | ₩9,072 | ₩9,112 | ₩8,978 | ₩9,112 | +0.44% | 6.5만 |
|---|
| 2025.11.24 | ₩9,045 | ₩9,166 | ₩9,005 | ₩9,152 | +1.19% | 7.2만 |
|---|
| 2025.11.21 | ₩9,059 | ₩9,072 | ₩8,844 | ₩9,045 | -0.15% | 4만 |
|---|
| 2025.11.20 | ₩9,380 | ₩9,380 | ₩8,884 | ₩8,951 | -4.57% | 8.1만 |
|---|
| 2025.11.19 | ₩9,327 | ₩9,447 | ₩9,219 | ₩9,286 | -0.43% | 6.1만 |
|---|
| 2025.11.18 | ₩9,112 | ₩9,206 | ₩9,072 | ₩9,166 | +0.59% | 3.9만 |
|---|
| 2025.11.17 | ₩9,273 | ₩9,313 | ₩9,085 | ₩9,166 | -1.16% | 14.7만 |
|---|
| 2025.11.14 | ₩9,219 | ₩9,461 | ₩9,193 | ₩9,367 | +1.60% | 6.2만 |
|---|
| 2025.11.13 | ₩9,809 | ₩9,822 | ₩9,447 | ₩9,487 | -3.28% | 8.1만 |
|---|
| 2025.11.12 | ₩9,769 | ₩9,836 | ₩9,675 | ₩9,755 | -0.14% | 8.5만 |
|---|
| 2025.11.11 | ₩9,554 | ₩9,608 | ₩9,394 | ₩9,461 | -0.98% | 9.2만 |
|---|
| 2025.11.10 | ₩9,568 | ₩9,568 | ₩9,380 | ₩9,407 | -1.68% | 13.5만 |
|---|
| 2025.11.07 | ₩8,844 | ₩9,018 | ₩8,777 | ₩8,925 | +0.91% | 5.6만 |
|---|
| 2025.11.06 | ₩9,246 | ₩9,260 | ₩8,844 | ₩8,871 | -4.06% | 6.1만 |
|---|
| 2025.11.05 | ₩9,233 | ₩9,286 | ₩9,126 | ₩9,260 | +0.29% | 2.6만 |
|---|
| 2025.11.04 | ₩9,233 | ₩9,246 | ₩8,925 | ₩8,938 | -3.19% | 3.8만 |
|---|
| 2025.11.03 | ₩9,313 | ₩9,367 | ₩9,152 | ₩9,233 | -0.86% | 8.2만 |
|---|
| 2025.10.31 | ₩9,152 | ₩9,313 | ₩9,152 | ₩9,273 | +1.32% | 3.4만 |
|---|
| 2025.10.30 | ₩9,273 | ₩9,394 | ₩9,139 | ₩9,139 | -1.45% | 2.3만 |
|---|
| 2025.10.29 | ₩9,514 | ₩9,528 | ₩9,179 | ₩9,273 | -2.54% | 4만 |
|---|
| 2025.10.28 | ₩9,420 | ₩9,487 | ₩9,286 | ₩9,313 | -1.14% | 5만 |
|---|
| 2025.10.27 | ₩9,260 | ₩9,528 | ₩9,260 | ₩9,420 | +1.74% | 6만 |
|---|
| 2025.10.24 | ₩9,260 | ₩9,327 | ₩9,139 | ₩9,206 | -0.58% | 5.3만 |
|---|
| 2025.10.23 | ₩9,112 | ₩9,246 | ₩9,045 | ₩9,179 | +0.74% | 5.7만 |
|---|
| 2025.10.22 | ₩9,260 | ₩9,286 | ₩9,005 | ₩9,112 | -1.59% | 7만 |
|---|
| 2025.10.21 | ₩9,380 | ₩9,380 | ₩9,219 | ₩9,286 | -1.00% | 6.6만 |
|---|
| 2025.10.20 | ₩9,032 | ₩9,621 | ₩9,018 | ₩9,487 | +5.04% | 13.7만 |
|---|
| 2025.10.17 | ₩9,045 | ₩9,112 | ₩8,858 | ₩9,045 | 0.00% | 11.2만 |
|---|
| 2025.10.16 | ₩8,898 | ₩9,045 | ₩8,844 | ₩9,045 | +1.66% | 13.2만 |
|---|
| 2025.10.15 | ₩8,965 | ₩9,112 | ₩8,844 | ₩8,844 | -1.35% | 21.6만 |
|---|
| 2025.10.14 | ₩9,139 | ₩9,179 | ₩8,992 | ₩9,139 | 0.00% | 3.2만 |
|---|
| 2025.10.13 | ₩9,112 | ₩9,260 | ₩9,045 | ₩9,219 | +1.18% | 4.3만 |
|---|
| 2025.10.10 | ₩9,367 | ₩9,447 | ₩9,005 | ₩9,112 | -2.72% | 8.1만 |
|---|