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 | ₩10,594 | ₩10,876 | ₩10,594 | ₩10,836 | +2.28% | 7.3만 |
| 2026.10.08 | ₩10,527 | ₩10,527 | ₩10,299 | ₩10,434 | -0.89% | 6.8만 |
| 2026.10.07 | ₩10,621 | ₩10,675 | ₩10,541 | ₩10,581 | -0.38% | 7.3만 |
| 2026.10.06 | ₩10,809 | ₩11,077 | ₩10,541 | ₩10,876 | +0.62% | 14.7만 |
| 2026.10.05 | ₩10,876 | ₩10,903 | ₩10,635 | ₩10,729 | -1.36% | 13.8만 |
| 2026.10.02 | ₩11,198 | ₩11,198 | ₩10,970 | ₩11,144 | -0.48% | 5.8만 |
| 2026.10.01 | ₩11,252 | ₩11,252 | ₩10,957 | ₩10,997 | -2.26% | 9.4만 |
| 2026.09.30 | ₩11,667 | ₩11,667 | ₩11,265 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,345 |
| -2.76% |
| 9.9만 |
| 2026.09.29 | ₩11,640 | ₩11,775 | ₩11,587 | ₩11,667 | +0.23% | 4.8만 |
|---|
| 2026.09.28 | ₩11,533 | ₩11,627 | ₩11,292 | ₩11,560 | +0.23% | 14.8만 |
|---|
| 2026.09.25 | ₩11,828 | ₩11,842 | ₩11,681 | ₩11,694 | -1.13% | 9.2만 |
|---|
| 2026.09.24 | ₩11,640 | ₩11,855 | ₩11,600 | ₩11,842 | +1.73% | 8.7만 |
|---|
| 2026.09.23 | ₩11,761 | ₩11,976 | ₩11,654 | ₩11,761 | 0.00% | 13.9만 |
|---|
| 2026.09.22 | ₩11,681 | ₩11,949 | ₩11,640 | ₩11,895 | +1.84% | 12.6만 |
|---|
| 2026.09.21 | ₩11,936 | ₩12,016 | ₩11,708 | ₩11,721 | -1.80% | 11.6만 |
|---|
| 2026.09.18 | ₩11,734 | ₩11,909 | ₩11,640 | ₩11,868 | +1.14% | 17.8만 |
|---|
| 2026.09.17 | ₩11,278 | ₩11,734 | ₩11,278 | ₩11,627 | +3.09% | 14.1만 |
|---|
| 2026.09.16 | ₩11,010 | ₩11,117 | ₩10,863 | ₩10,983 | -0.24% | 12.8만 |
|---|
| 2026.09.15 | ₩10,957 | ₩10,983 | ₩10,729 | ₩10,849 | -0.98% | 12만 |
|---|
| 2026.09.14 | ₩10,836 | ₩11,211 | ₩10,796 | ₩11,144 | +2.85% | 28.7만 |
|---|
| 2026.09.11 | ₩10,796 | ₩10,876 | ₩10,594 | ₩10,621 | -1.61% | 10.7만 |
|---|
| 2026.09.10 | ₩10,849 | ₩10,916 | ₩10,688 | ₩10,715 | -1.24% | 11만 |
|---|
| 2026.09.09 | ₩11,091 | ₩11,104 | ₩10,943 | ₩11,010 | -0.73% | 10.7만 |
|---|
| 2026.09.08 | ₩11,104 | ₩11,198 | ₩10,997 | ₩11,117 | +0.12% | 37.5만 |
|---|
| 2026.09.04 | ₩11,158 | ₩11,533 | ₩11,158 | ₩11,453 | +2.64% | 16.1만 |
|---|
| 2026.09.03 | ₩11,091 | ₩11,185 | ₩11,024 | ₩11,091 | 0.00% | 11.2만 |
|---|
| 2026.09.02 | ₩11,024 | ₩11,319 | ₩10,983 | ₩11,265 | +2.19% | 20.8만 |
|---|
| 2026.09.01 | ₩10,916 | ₩11,265 | ₩10,903 | ₩11,238 | +2.95% | 17.2만 |
|---|
| 2026.08.31 | ₩10,957 | ₩11,117 | ₩10,916 | ₩11,037 | +0.73% | 9.5만 |
|---|
| 2026.08.28 | ₩11,131 | ₩11,198 | ₩11,050 | ₩11,117 | -0.12% | 5.5만 |
|---|
| 2026.08.27 | ₩11,104 | ₩11,238 | ₩10,903 | ₩11,077 | -0.24% | 10.7만 |
|---|
| 2026.08.26 | ₩11,413 | ₩11,587 | ₩11,144 | ₩11,238 | -1.53% | 30.5만 |
|---|
| 2026.08.25 | ₩11,319 | ₩11,587 | ₩11,319 | ₩11,573 | +2.25% | 12.2만 |
|---|
| 2026.08.24 | ₩11,158 | ₩11,520 | ₩11,158 | ₩11,305 | +1.32% | 19.9만 |
|---|
| 2026.08.21 | ₩10,755 | ₩11,064 | ₩10,755 | ₩11,050 | +2.74% | 11.3만 |
|---|
| 2026.08.20 | ₩10,501 | ₩10,903 | ₩10,460 | ₩10,755 | +2.43% | 23.3만 |
|---|
| 2026.08.19 | ₩10,501 | ₩10,621 | ₩10,434 | ₩10,581 | +0.77% | 26.5만 |
|---|
| 2026.08.18 | ₩10,259 | ₩10,581 | ₩10,165 | ₩10,581 | +3.14% | 27.8만 |
|---|
| 2026.08.17 | ₩10,098 | ₩10,554 | ₩10,071 | ₩10,407 | +3.05% | 35.4만 |
|---|
| 2026.08.14 | ₩9,870 | ₩10,165 | ₩9,857 | ₩10,165 | +2.99% | 24.4만 |
|---|
| 2026.08.13 | ₩9,468 | ₩9,830 | ₩9,468 | ₩9,736 | +2.83% | 9.9만 |
|---|
| 2026.08.12 | ₩9,508 | ₩9,669 | ₩9,186 | ₩9,227 | -2.96% | 46.7만 |
|---|
| 2026.08.11 | ₩9,522 | ₩9,629 | ₩9,508 | ₩9,508 | -0.14% | 5.3만 |
|---|
| 2026.08.10 | ₩9,548 | ₩9,870 | ₩9,455 | ₩9,575 | +0.28% | 13만 |
|---|
| 2026.08.07 | ₩9,615 | ₩9,750 | ₩9,602 | ₩9,750 | +1.39% | 1.8만 |
|---|
| 2026.08.06 | ₩9,575 | ₩9,736 | ₩9,508 | ₩9,575 | 0.00% | 4.3만 |
|---|
| 2026.08.05 | ₩9,723 | ₩9,830 | ₩9,615 | ₩9,629 | -0.97% | 9.3만 |
|---|
| 2026.08.04 | ₩9,696 | ₩9,911 | ₩9,683 | ₩9,843 | +1.52% | 6.5만 |
|---|
| 2026.08.03 | ₩9,508 | ₩9,776 | ₩9,508 | ₩9,696 | +1.97% | 2.6만 |
|---|
| 2026.07.31 | ₩9,615 | ₩9,723 | ₩9,535 | ₩9,575 | -0.42% | 7만 |
|---|
| 2026.07.30 | ₩9,468 | ₩9,562 | ₩9,441 | ₩9,522 | +0.57% | 1.8만 |
|---|
| 2026.07.29 | ₩9,441 | ₩9,589 | ₩9,387 | ₩9,401 | -0.43% | 3.1만 |
|---|
| 2026.07.28 | ₩9,267 | ₩9,481 | ₩9,240 | ₩9,468 | +2.17% | 7.8만 |
|---|
| 2026.07.27 | ₩9,387 | ₩9,508 | ₩9,294 | ₩9,374 | -0.14% | 3.8만 |
|---|
| 2026.07.24 | ₩9,401 | ₩9,562 | ₩9,374 | ₩9,468 | +0.71% | 1.8만 |
|---|
| 2026.07.23 | ₩9,334 | ₩9,441 | ₩9,280 | ₩9,334 | 0.00% | 2.8만 |
|---|
| 2026.07.22 | ₩9,508 | ₩9,642 | ₩9,387 | ₩9,401 | -1.13% | 5만 |
|---|
| 2026.07.21 | ₩9,723 | ₩9,803 | ₩9,615 | ₩9,763 | +0.41% | 2.5만 |
|---|
| 2026.07.20 | ₩9,709 | ₩9,776 | ₩9,495 | ₩9,508 | -2.07% | 5만 |
|---|
| 2026.07.17 | ₩9,294 | ₩9,535 | ₩9,294 | ₩9,455 | +1.73% | 2.8만 |
|---|
| 2026.07.16 | ₩9,320 | ₩9,387 | ₩9,240 | ₩9,267 | -0.58% | 4.1만 |
|---|
| 2026.07.15 | ₩9,696 | ₩9,709 | ₩9,589 | ₩9,589 | -1.11% | 2.4만 |
|---|
| 2026.07.14 | ₩9,656 | ₩9,776 | ₩9,656 | ₩9,750 | +0.97% | 3.9만 |
|---|
| 2026.07.13 | ₩9,441 | ₩9,642 | ₩9,428 | ₩9,615 | +1.85% | 4.5만 |
|---|
| 2026.07.10 | ₩9,602 | ₩9,602 | ₩9,495 | ₩9,548 | -0.56% | 1만 |
|---|
| 2026.07.09 | ₩9,589 | ₩9,656 | ₩9,548 | ₩9,589 | 0.00% | 3.1만 |
|---|
| 2026.07.08 | ₩9,776 | ₩9,843 | ₩9,709 | ₩9,763 | -0.14% | 2만 |
|---|
| 2026.07.07 | ₩9,991 | ₩9,991 | ₩9,790 | ₩9,803 | -1.88% | 3.5만 |
|---|
| 2026.07.06 | ₩10,058 | ₩10,098 | ₩10,004 | ₩10,045 | -0.13% | 3.1만 |
|---|
| 2026.07.02 | ₩10,112 | ₩10,206 | ₩10,004 | ₩10,058 | -0.53% | 1.8만 |
|---|
| 2026.07.01 | ₩10,165 | ₩10,340 | ₩10,085 | ₩10,085 | -0.79% | 3.5만 |
|---|
| 2026.06.30 | ₩9,830 | ₩9,924 | ₩9,817 | ₩9,843 | +0.14% | 2.5만 |
|---|
| 2026.06.29 | ₩9,790 | ₩9,924 | ₩9,709 | ₩9,870 | +0.82% | 5만 |
|---|
| 2026.06.26 | ₩9,522 | ₩9,750 | ₩9,455 | ₩9,736 | +2.25% | 6.6만 |
|---|
| 2026.06.25 | ₩9,562 | ₩9,642 | ₩9,535 | ₩9,629 | +0.70% | 2.9만 |
|---|
| 2026.06.24 | ₩9,615 | ₩9,642 | ₩9,548 | ₩9,575 | -0.42% | 1.7만 |
|---|
| 2026.06.23 | ₩9,374 | ₩9,629 | ₩9,361 | ₩9,562 | +2.00% | 5.2만 |
|---|
| 2026.06.22 | ₩9,790 | ₩9,790 | ₩9,495 | ₩9,642 | -1.51% | 7만 |
|---|
| 2026.06.18 | ₩9,843 | ₩9,911 | ₩9,709 | ₩9,803 | -0.41% | 2.5만 |
|---|
| 2026.06.17 | ₩9,991 | ₩10,004 | ₩9,723 | ₩9,736 | -2.55% | 2.2만 |
|---|
| 2026.06.16 | ₩9,937 | ₩10,031 | ₩9,830 | ₩10,004 | +0.67% | 8.7만 |
|---|
| 2026.06.15 | ₩10,031 | ₩10,085 | ₩9,991 | ₩10,004 | -0.27% | 1.9만 |
|---|
| 2026.06.12 | ₩9,951 | ₩10,058 | ₩9,951 | ₩9,978 | +0.27% | 2.6만 |
|---|
| 2026.06.11 | ₩9,750 | ₩10,004 | ₩9,750 | ₩9,978 | +2.34% | 2.6만 |
|---|
| 2026.06.10 | ₩9,669 | ₩9,776 | ₩9,669 | ₩9,669 | 0.00% | 3만 |
|---|
| 2026.06.09 | ₩9,763 | ₩9,803 | ₩9,508 | ₩9,709 | -0.55% | 2만 |
|---|
| 2026.06.08 | ₩9,830 | ₩9,857 | ₩9,535 | ₩9,709 | -1.23% | 7만 |
|---|
| 2026.06.05 | ₩9,830 | ₩9,843 | ₩9,602 | ₩9,615 | -2.18% | 4.7만 |
|---|
| 2026.06.04 | ₩9,857 | ₩9,964 | ₩9,857 | ₩9,897 | +0.41% | 5.1만 |
|---|
| 2026.06.03 | ₩9,884 | ₩10,004 | ₩9,870 | ₩9,911 | +0.27% | 6만 |
|---|
| 2026.06.02 | ₩10,152 | ₩10,165 | ₩10,045 | ₩10,071 | -0.79% | 5만 |
|---|
| 2026.06.01 | ₩10,353 | ₩10,393 | ₩10,273 | ₩10,326 | -0.26% | 5만 |
|---|
| 2026.05.29 | ₩10,487 | ₩10,635 | ₩10,434 | ₩10,474 | -0.13% | 3.5만 |
|---|
| 2026.05.28 | ₩10,635 | ₩10,648 | ₩10,501 | ₩10,541 | -0.88% | 2.6만 |
|---|
| 2026.05.27 | ₩10,675 | ₩10,782 | ₩10,675 | ₩10,702 | +0.25% | 5만 |
|---|
| 2026.05.26 | ₩10,688 | ₩10,796 | ₩10,514 | ₩10,662 | -0.25% | 9.3만 |
|---|
| 2026.05.22 | ₩10,541 | ₩10,581 | ₩10,353 | ₩10,501 | -0.38% | 7.2만 |
|---|
| 2026.05.21 | ₩10,527 | ₩10,621 | ₩10,460 | ₩10,487 | -0.38% | 2.5만 |
|---|
| 2026.05.20 | ₩10,501 | ₩10,648 | ₩10,434 | ₩10,554 | +0.51% | 7.1만 |
|---|
| 2026.05.19 | ₩10,380 | ₩10,393 | ₩10,125 | ₩10,192 | -1.81% | 5.5만 |
|---|
| 2026.05.18 | ₩10,554 | ₩10,608 | ₩10,353 | ₩10,501 | -0.51% | 8만 |
|---|
| 2026.05.15 | ₩10,729 | ₩10,729 | ₩10,340 | ₩10,340 | -3.62% | 6.6만 |
|---|
| 2026.05.14 | ₩10,675 | ₩10,822 | ₩10,621 | ₩10,769 | +0.88% | 6.8만 |
|---|
| 2026.05.13 | ₩10,648 | ₩10,648 | ₩9,857 | ₩10,541 | -1.01% | 18.4만 |
|---|
| 2026.05.12 | ₩11,278 | ₩11,319 | ₩11,144 | ₩11,305 | +0.24% | 2만 |
|---|
| 2026.05.11 | ₩11,345 | ₩11,600 | ₩11,319 | ₩11,332 | -0.12% | 5.8만 |
|---|
| 2026.05.08 | ₩11,439 | ₩11,466 | ₩11,211 | ₩11,466 | +0.23% | 3.9만 |
|---|
| 2026.05.07 | ₩11,131 | ₩11,372 | ₩10,983 | ₩11,077 | -0.48% | 6.2만 |
|---|
| 2026.05.06 | ₩11,158 | ₩11,198 | ₩11,010 | ₩11,104 | -0.48% | 1.9만 |
|---|
| 2026.05.05 | ₩11,091 | ₩11,144 | ₩11,010 | ₩11,010 | -0.73% | 2.3만 |
|---|
| 2026.05.04 | ₩11,010 | ₩11,238 | ₩10,997 | ₩11,117 | +0.97% | 4.3만 |
|---|
| 2026.05.01 | ₩10,916 | ₩11,171 | ₩10,916 | ₩11,010 | +0.86% | 7.6만 |
|---|
| 2026.04.30 | ₩10,970 | ₩11,010 | ₩10,903 | ₩10,916 | -0.49% | 2.4만 |
|---|
| 2026.04.29 | ₩10,876 | ₩10,983 | ₩10,849 | ₩10,876 | 0.00% | 3.3만 |
|---|
| 2026.04.28 | ₩10,930 | ₩11,104 | ₩10,863 | ₩10,930 | 0.00% | 2.2만 |
|---|
| 2026.04.27 | ₩10,943 | ₩11,198 | ₩10,930 | ₩10,997 | +0.49% | 4.9만 |
|---|
| 2026.04.24 | ₩11,050 | ₩11,158 | ₩10,970 | ₩11,104 | +0.49% | 2.2만 |
|---|
| 2026.04.23 | ₩11,158 | ₩11,319 | ₩10,916 | ₩11,091 | -0.60% | 11.6만 |
|---|
| 2026.04.22 | ₩11,144 | ₩11,225 | ₩10,957 | ₩11,211 | +0.60% | 4.3만 |
|---|
| 2026.04.21 | ₩11,117 | ₩11,158 | ₩10,889 | ₩10,889 | -2.05% | 2.5만 |
|---|
| 2026.04.20 | ₩11,077 | ₩11,211 | ₩11,050 | ₩11,158 | +0.73% | 3.3만 |
|---|
| 2026.04.17 | ₩11,252 | ₩11,493 | ₩11,252 | ₩11,386 | +1.19% | 5.1만 |
|---|
| 2026.04.16 | ₩11,144 | ₩11,225 | ₩10,997 | ₩11,050 | -0.84% | 3.3만 |
|---|
| 2026.04.15 | ₩11,332 | ₩11,332 | ₩11,198 | ₩11,319 | -0.12% | 2.5만 |
|---|
| 2026.04.14 | ₩11,278 | ₩11,493 | ₩11,278 | ₩11,292 | +0.12% | 3.7만 |
|---|
| 2026.04.13 | ₩11,198 | ₩11,386 | ₩11,171 | ₩11,319 | +1.08% | 3.4만 |
|---|
| 2026.04.10 | ₩11,439 | ₩11,533 | ₩11,332 | ₩11,386 | -0.47% | 3만 |
|---|
| 2026.04.09 | ₩11,185 | ₩11,493 | ₩11,171 | ₩11,413 | +2.04% | 3만 |
|---|
| 2026.04.08 | ₩11,144 | ₩11,453 | ₩11,144 | ₩11,359 | +1.93% | 2.5만 |
|---|
| 2026.04.07 | ₩11,064 | ₩11,131 | ₩10,876 | ₩11,064 | 0.00% | 2만 |
|---|
| 2026.04.06 | ₩11,064 | ₩11,278 | ₩11,037 | ₩11,104 | +0.36% | 5.7만 |
|---|
| 2026.04.02 | ₩11,211 | ₩11,372 | ₩10,916 | ₩11,359 | +1.32% | 3.2만 |
|---|
| 2026.04.01 | ₩11,211 | ₩11,493 | ₩11,211 | ₩11,359 | +1.32% | 5만 |
|---|
| 2026.03.31 | ₩10,782 | ₩11,198 | ₩10,782 | ₩11,185 | +3.73% | 5.2만 |
|---|
| 2026.03.30 | ₩10,849 | ₩10,849 | ₩10,688 | ₩10,822 | -0.25% | 6.7만 |
|---|
| 2026.03.27 | ₩10,876 | ₩10,957 | ₩10,809 | ₩10,930 | +0.49% | 18.5만 |
|---|
| 2026.03.26 | ₩10,916 | ₩11,117 | ₩10,863 | ₩11,024 | +0.98% | 7.2만 |
|---|
| 2026.03.25 | ₩11,024 | ₩11,077 | ₩10,930 | ₩10,997 | -0.24% | 3.6만 |
|---|
| 2026.03.24 | ₩10,916 | ₩11,010 | ₩10,822 | ₩10,997 | +0.74% | 11만 |
|---|
| 2026.03.23 | ₩11,077 | ₩11,225 | ₩10,943 | ₩10,997 | -0.73% | 13.5만 |
|---|
| 2026.03.20 | ₩11,667 | ₩11,721 | ₩11,319 | ₩11,399 | -2.30% | 13.5만 |
|---|
| 2026.03.19 | ₩11,399 | ₩11,587 | ₩11,372 | ₩11,560 | +1.41% | 4.6만 |
|---|
| 2026.03.18 | ₩11,882 | ₩11,882 | ₩11,466 | ₩11,520 | -3.05% | 5.8만 |
|---|
| 2026.03.17 | ₩11,949 | ₩11,962 | ₩11,815 | ₩11,922 | -0.22% | 4.2만 |
|---|
| 2026.03.16 | ₩11,775 | ₩12,137 | ₩11,775 | ₩11,936 | +1.37% | 12.9만 |
|---|
| 2026.03.13 | ₩11,708 | ₩11,882 | ₩11,493 | ₩11,667 | -0.34% | 5.1만 |
|---|
| 2026.03.12 | ₩11,305 | ₩11,788 | ₩11,238 | ₩11,654 | +3.08% | 7.4만 |
|---|
| 2026.03.11 | ₩11,667 | ₩11,667 | ₩11,278 | ₩11,466 | -1.72% | 23만 |
|---|
| 2026.03.10 | ₩12,123 | ₩12,217 | ₩11,909 | ₩12,016 | -0.88% | 6.3만 |
|---|
| 2026.03.09 | ₩11,734 | ₩12,190 | ₩11,520 | ₩12,043 | +2.63% | 5.7만 |
|---|
| 2026.03.06 | ₩12,070 | ₩12,204 | ₩11,801 | ₩11,882 | -1.56% | 2.9만 |
|---|
| 2026.03.05 | ₩12,298 | ₩12,298 | ₩11,882 | ₩12,110 | -1.53% | 6.2만 |
|---|
| 2026.03.04 | ₩12,204 | ₩12,391 | ₩12,070 | ₩12,324 | +0.99% | 9.3만 |
|---|
| 2026.03.03 | ₩11,868 | ₩12,003 | ₩11,614 | ₩11,976 | +0.90% | 4.3만 |
|---|
| 2026.03.02 | ₩12,070 | ₩12,204 | ₩11,922 | ₩12,164 | +0.78% | 6만 |
|---|
| 2026.02.27 | ₩11,801 | ₩11,909 | ₩11,560 | ₩11,667 | -1.14% | 5.2만 |
|---|
| 2026.02.26 | ₩12,056 | ₩12,150 | ₩11,734 | ₩11,949 | -0.89% | 6.5만 |
|---|
| 2026.02.25 | ₩12,391 | ₩12,539 | ₩12,324 | ₩12,485 | +0.76% | 10.6만 |
|---|
| 2026.02.24 | ₩12,110 | ₩12,432 | ₩12,070 | ₩12,338 | +1.88% | 14.5만 |
|---|
| 2026.02.23 | ₩11,801 | ₩11,976 | ₩11,734 | ₩11,909 | +0.91% | 4.4만 |
|---|
| 2026.02.20 | ₩11,506 | ₩11,868 | ₩11,506 | ₩11,801 | +2.56% | 2.4만 |
|---|
| 2026.02.19 | ₩11,399 | ₩11,761 | ₩11,265 | ₩11,614 | +1.88% | 6.3만 |
|---|
| 2026.02.18 | ₩11,936 | ₩12,016 | ₩11,654 | ₩11,868 | -0.56% | 8.8만 |
|---|
| 2026.02.17 | ₩11,761 | ₩12,177 | ₩11,721 | ₩12,177 | +3.53% | 7.9만 |
|---|
| 2026.02.13 | ₩11,520 | ₩11,587 | ₩11,332 | ₩11,399 | -1.05% | 6.5만 |
|---|
| 2026.02.12 | ₩11,305 | ₩11,681 | ₩11,225 | ₩11,493 | +1.66% | 20.9만 |
|---|
| 2026.02.11 | ₩11,211 | ₩11,560 | ₩11,144 | ₩11,413 | +1.79% | 7만 |
|---|
| 2026.02.10 | ₩11,104 | ₩11,225 | ₩11,050 | ₩11,211 | +0.97% | 3.5만 |
|---|
| 2026.02.09 | ₩11,104 | ₩11,117 | ₩10,916 | ₩11,104 | 0.00% | 6.1만 |
|---|
| 2026.02.06 | ₩10,769 | ₩11,037 | ₩10,755 | ₩11,010 | +2.24% | 3.1만 |
|---|
| 2026.02.05 | ₩10,876 | ₩10,903 | ₩10,702 | ₩10,755 | -1.11% | 4.5만 |
|---|
| 2026.02.04 | ₩11,037 | ₩11,091 | ₩10,648 | ₩10,863 | -1.58% | 10.8만 |
|---|
| 2026.02.03 | ₩11,104 | ₩11,144 | ₩10,796 | ₩10,983 | -1.09% | 5.8만 |
|---|
| 2026.02.02 | ₩11,064 | ₩11,238 | ₩11,010 | ₩11,050 | -0.12% | 3.8만 |
|---|
| 2026.01.30 | ₩11,319 | ₩11,439 | ₩10,997 | ₩11,158 | -1.42% | 5.7만 |
|---|
| 2026.01.29 | ₩11,547 | ₩11,547 | ₩11,064 | ₩11,225 | -2.79% | 6.1만 |
|---|
| 2026.01.28 | ₩11,909 | ₩11,909 | ₩11,493 | ₩11,587 | -2.70% | 7.7만 |
|---|
| 2026.01.27 | ₩11,761 | ₩11,895 | ₩11,654 | ₩11,895 | +1.14% | 10.7만 |
|---|
| 2026.01.26 | ₩11,292 | ₩11,560 | ₩11,265 | ₩11,480 | +1.66% | 18.2만 |
|---|
| 2026.01.23 | ₩10,675 | ₩10,688 | ₩10,527 | ₩10,621 | -0.50% | 6.5만 |
|---|
| 2026.01.22 | ₩10,648 | ₩10,836 | ₩10,635 | ₩10,702 | +0.50% | 2.9만 |
|---|
| 2026.01.21 | ₩10,393 | ₩10,554 | ₩10,273 | ₩10,447 | +0.52% | 4만 |
|---|
| 2026.01.20 | ₩10,487 | ₩10,675 | ₩10,353 | ₩10,474 | -0.13% | 11.9만 |
|---|
| 2026.01.16 | ₩11,050 | ₩11,185 | ₩10,889 | ₩10,957 | -0.85% | 7.1만 |
|---|
| 2026.01.15 | ₩10,729 | ₩11,265 | ₩10,675 | ₩11,024 | +2.75% | 11.2만 |
|---|
| 2026.01.14 | ₩10,621 | ₩10,688 | ₩10,541 | ₩10,675 | +0.51% | 6.1만 |
|---|
| 2026.01.13 | ₩10,742 | ₩10,742 | ₩10,541 | ₩10,568 | -1.62% | 5.8만 |
|---|
| 2026.01.12 | ₩10,796 | ₩10,997 | ₩10,729 | ₩10,809 | +0.12% | 14.8만 |
|---|
| 2026.01.09 | ₩10,702 | ₩10,836 | ₩10,675 | ₩10,782 | +0.75% | 10.5만 |
|---|
| 2026.01.08 | ₩10,729 | ₩10,809 | ₩10,608 | ₩10,662 | -0.63% | 10.4만 |
|---|
| 2026.01.07 | ₩10,769 | ₩10,796 | ₩10,138 | ₩10,541 | -2.12% | 14.8만 |
|---|
| 2026.01.06 | ₩9,870 | ₩9,964 | ₩9,830 | ₩9,964 | +0.95% | 7.1만 |
|---|
| 2026.01.05 | ₩9,790 | ₩9,790 | ₩9,615 | ₩9,709 | -0.82% | 6.4만 |
|---|
| 2026.01.02 | ₩9,414 | ₩9,535 | ₩9,280 | ₩9,428 | +0.14% | 3.6만 |
|---|
| 2025.12.31 | ₩9,575 | ₩9,602 | ₩9,441 | ₩9,468 | -1.12% | 2.7만 |
|---|
| 2025.12.30 | ₩9,522 | ₩9,615 | ₩9,481 | ₩9,535 | +0.14% | 2.4만 |
|---|
| 2025.12.29 | ₩9,374 | ₩9,481 | ₩9,361 | ₩9,455 | +0.86% | 2.8만 |
|---|
| 2025.12.26 | ₩9,535 | ₩9,589 | ₩9,361 | ₩9,481 | -0.56% | 5.4만 |
|---|
| 2025.12.24 | ₩9,508 | ₩9,562 | ₩9,428 | ₩9,508 | 0.00% | 1.6만 |
|---|
| 2025.12.23 | ₩9,455 | ₩9,508 | ₩9,347 | ₩9,481 | +0.28% | 6.6만 |
|---|
| 2025.12.22 | ₩9,629 | ₩9,723 | ₩9,468 | ₩9,481 | -1.53% | 5.5만 |
|---|
| 2025.12.19 | ₩9,589 | ₩9,790 | ₩9,575 | ₩9,763 | +1.82% | 15.1만 |
|---|
| 2025.12.18 | ₩9,696 | ₩9,991 | ₩9,683 | ₩9,683 | -0.14% | 11.5만 |
|---|
| 2025.12.17 | ₩9,629 | ₩9,629 | ₩9,347 | ₩9,414 | -2.23% | 4만 |
|---|
| 2025.12.16 | ₩9,629 | ₩9,683 | ₩9,468 | ₩9,548 | -0.84% | 3.4만 |
|---|
| 2025.12.15 | ₩9,495 | ₩9,790 | ₩9,495 | ₩9,723 | +2.40% | 6.5만 |
|---|
| 2025.12.12 | ₩9,374 | ₩9,508 | ₩9,307 | ₩9,414 | +0.43% | 8만 |
|---|
| 2025.12.11 | ₩9,401 | ₩9,441 | ₩9,347 | ₩9,414 | +0.14% | 5.5만 |
|---|
| 2025.12.10 | ₩9,253 | ₩9,481 | ₩9,200 | ₩9,428 | +1.88% | 11.8만 |
|---|
| 2025.12.09 | ₩9,092 | ₩9,227 | ₩9,079 | ₩9,133 | +0.44% | 6.1만 |
|---|
| 2025.12.08 | ₩9,052 | ₩9,186 | ₩8,891 | ₩9,025 | -0.30% | 74.1만 |
|---|
| 2025.12.05 | ₩9,575 | ₩9,709 | ₩9,374 | ₩9,495 | -0.84% | 5.6만 |
|---|
| 2025.12.04 | ₩9,548 | ₩9,669 | ₩9,481 | ₩9,535 | -0.14% | 4.2만 |
|---|
| 2025.12.03 | ₩9,455 | ₩9,535 | ₩9,414 | ₩9,508 | +0.57% | 10만 |
|---|
| 2025.12.02 | ₩9,361 | ₩9,374 | ₩9,240 | ₩9,280 | -0.86% | 8.9만 |
|---|
| 2025.12.01 | ₩9,052 | ₩9,146 | ₩8,999 | ₩9,025 | -0.30% | 6.3만 |
|---|
| 2025.11.28 | ₩9,146 | ₩9,146 | ₩8,972 | ₩8,985 | -1.76% | 4.2만 |
|---|
| 2025.11.26 | ₩9,119 | ₩9,160 | ₩9,066 | ₩9,119 | 0.00% | 3만 |
|---|
| 2025.11.25 | ₩9,079 | ₩9,119 | ₩8,985 | ₩9,119 | +0.44% | 6.5만 |
|---|
| 2025.11.24 | ₩9,052 | ₩9,173 | ₩9,012 | ₩9,160 | +1.19% | 7.2만 |
|---|
| 2025.11.21 | ₩9,066 | ₩9,079 | ₩8,851 | ₩9,052 | -0.15% | 4만 |
|---|
| 2025.11.20 | ₩9,387 | ₩9,387 | ₩8,891 | ₩8,958 | -4.57% | 8.1만 |
|---|
| 2025.11.19 | ₩9,334 | ₩9,455 | ₩9,227 | ₩9,294 | -0.43% | 6.1만 |
|---|
| 2025.11.18 | ₩9,119 | ₩9,213 | ₩9,079 | ₩9,173 | +0.59% | 3.9만 |
|---|
| 2025.11.17 | ₩9,280 | ₩9,320 | ₩9,092 | ₩9,173 | -1.16% | 14.7만 |
|---|
| 2025.11.14 | ₩9,227 | ₩9,468 | ₩9,200 | ₩9,374 | +1.60% | 6.2만 |
|---|
| 2025.11.13 | ₩9,817 | ₩9,830 | ₩9,455 | ₩9,495 | -3.28% | 8.1만 |
|---|
| 2025.11.12 | ₩9,776 | ₩9,843 | ₩9,683 | ₩9,763 | -0.14% | 8.5만 |
|---|
| 2025.11.11 | ₩9,562 | ₩9,615 | ₩9,401 | ₩9,468 | -0.98% | 9.2만 |
|---|
| 2025.11.10 | ₩9,575 | ₩9,575 | ₩9,387 | ₩9,414 | -1.68% | 13.5만 |
|---|
| 2025.11.07 | ₩8,851 | ₩9,025 | ₩8,784 | ₩8,932 | +0.91% | 5.6만 |
|---|
| 2025.11.06 | ₩9,253 | ₩9,267 | ₩8,851 | ₩8,878 | -4.06% | 6.1만 |
|---|
| 2025.11.05 | ₩9,240 | ₩9,294 | ₩9,133 | ₩9,267 | +0.29% | 2.6만 |
|---|
| 2025.11.04 | ₩9,240 | ₩9,253 | ₩8,932 | ₩8,945 | -3.19% | 3.8만 |
|---|
| 2025.11.03 | ₩9,320 | ₩9,374 | ₩9,160 | ₩9,240 | -0.86% | 8.2만 |
|---|
| 2025.10.31 | ₩9,160 | ₩9,320 | ₩9,160 | ₩9,280 | +1.32% | 3.4만 |
|---|
| 2025.10.30 | ₩9,280 | ₩9,401 | ₩9,146 | ₩9,146 | -1.45% | 2.3만 |
|---|
| 2025.10.29 | ₩9,522 | ₩9,535 | ₩9,186 | ₩9,280 | -2.54% | 4만 |
|---|
| 2025.10.28 | ₩9,428 | ₩9,495 | ₩9,294 | ₩9,320 | -1.14% | 5만 |
|---|
| 2025.10.27 | ₩9,267 | ₩9,535 | ₩9,267 | ₩9,428 | +1.74% | 6만 |
|---|
| 2025.10.24 | ₩9,267 | ₩9,334 | ₩9,146 | ₩9,213 | -0.58% | 5.3만 |
|---|
| 2025.10.23 | ₩9,119 | ₩9,253 | ₩9,052 | ₩9,186 | +0.74% | 5.7만 |
|---|
| 2025.10.22 | ₩9,267 | ₩9,294 | ₩9,012 | ₩9,119 | -1.59% | 7만 |
|---|
| 2025.10.21 | ₩9,387 | ₩9,387 | ₩9,227 | ₩9,294 | -1.00% | 6.6만 |
|---|
| 2025.10.20 | ₩9,039 | ₩9,629 | ₩9,025 | ₩9,495 | +5.04% | 13.7만 |
|---|
| 2025.10.17 | ₩9,052 | ₩9,119 | ₩8,864 | ₩9,052 | 0.00% | 11.2만 |
|---|
| 2025.10.16 | ₩8,905 | ₩9,052 | ₩8,851 | ₩9,052 | +1.66% | 13.2만 |
|---|
| 2025.10.15 | ₩8,972 | ₩9,119 | ₩8,851 | ₩8,851 | -1.35% | 21.6만 |
|---|
| 2025.10.14 | ₩9,146 | ₩9,186 | ₩8,999 | ₩9,146 | 0.00% | 3.2만 |
|---|
| 2025.10.13 | ₩9,119 | ₩9,267 | ₩9,052 | ₩9,227 | +1.18% | 4.3만 |
|---|
| 2025.10.10 | ₩9,374 | ₩9,455 | ₩9,012 | ₩9,119 | -2.72% | 8.1만 |
|---|