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 | ₩10,572 | ₩10,853 | ₩10,572 | ₩10,812 | +2.28% | 7.3만 |
| 2026.10.08 | ₩10,505 | ₩10,505 | ₩10,277 | ₩10,411 | -0.89% | 6.8만 |
| 2026.10.07 | ₩10,598 | ₩10,652 | ₩10,518 | ₩10,558 | -0.38% | 7.3만 |
| 2026.10.06 | ₩10,786 | ₩11,053 | ₩10,518 | ₩10,853 | +0.62% | 14.7만 |
| 2026.10.05 | ₩10,853 | ₩10,879 | ₩10,612 | ₩10,705 | -1.36% | 13.8만 |
| 2026.10.02 | ₩11,174 | ₩11,174 | ₩10,946 | ₩11,120 | -0.48% | 5.8만 |
| 2026.10.01 | ₩11,227 | ₩11,227 | ₩10,933 | ₩10,973 | -2.26% | 9.4만 |
| 2026.09.30 | ₩11,642 | ₩11,642 | ₩11,241 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,321 |
| -2.76% |
| 9.9만 |
| 2026.09.29 | ₩11,615 | ₩11,749 | ₩11,562 | ₩11,642 | +0.23% | 4.8만 |
|---|
| 2026.09.28 | ₩11,508 | ₩11,602 | ₩11,267 | ₩11,535 | +0.23% | 14.8만 |
|---|
| 2026.09.25 | ₩11,803 | ₩11,816 | ₩11,656 | ₩11,669 | -1.13% | 9.2만 |
|---|
| 2026.09.24 | ₩11,615 | ₩11,830 | ₩11,575 | ₩11,816 | +1.73% | 8.7만 |
|---|
| 2026.09.23 | ₩11,736 | ₩11,950 | ₩11,629 | ₩11,736 | 0.00% | 13.9만 |
|---|
| 2026.09.22 | ₩11,656 | ₩11,923 | ₩11,615 | ₩11,870 | +1.84% | 12.6만 |
|---|
| 2026.09.21 | ₩11,910 | ₩11,990 | ₩11,682 | ₩11,696 | -1.80% | 11.6만 |
|---|
| 2026.09.18 | ₩11,709 | ₩11,883 | ₩11,615 | ₩11,843 | +1.14% | 17.8만 |
|---|
| 2026.09.17 | ₩11,254 | ₩11,709 | ₩11,254 | ₩11,602 | +3.09% | 14.1만 |
|---|
| 2026.09.16 | ₩10,986 | ₩11,094 | ₩10,839 | ₩10,960 | -0.24% | 12.8만 |
|---|
| 2026.09.15 | ₩10,933 | ₩10,960 | ₩10,705 | ₩10,826 | -0.98% | 12만 |
|---|
| 2026.09.14 | ₩10,812 | ₩11,187 | ₩10,772 | ₩11,120 | +2.85% | 28.7만 |
|---|
| 2026.09.11 | ₩10,772 | ₩10,853 | ₩10,572 | ₩10,598 | -1.61% | 10.7만 |
|---|
| 2026.09.10 | ₩10,826 | ₩10,893 | ₩10,665 | ₩10,692 | -1.24% | 11만 |
|---|
| 2026.09.09 | ₩11,067 | ₩11,080 | ₩10,920 | ₩10,986 | -0.73% | 10.7만 |
|---|
| 2026.09.08 | ₩11,080 | ₩11,174 | ₩10,973 | ₩11,094 | +0.12% | 37.5만 |
|---|
| 2026.09.04 | ₩11,134 | ₩11,508 | ₩11,134 | ₩11,428 | +2.64% | 16.1만 |
|---|
| 2026.09.03 | ₩11,067 | ₩11,160 | ₩11,000 | ₩11,067 | 0.00% | 11.2만 |
|---|
| 2026.09.02 | ₩11,000 | ₩11,294 | ₩10,960 | ₩11,241 | +2.19% | 20.8만 |
|---|
| 2026.09.01 | ₩10,893 | ₩11,241 | ₩10,879 | ₩11,214 | +2.95% | 17.2만 |
|---|
| 2026.08.31 | ₩10,933 | ₩11,094 | ₩10,893 | ₩11,013 | +0.73% | 9.5만 |
|---|
| 2026.08.28 | ₩11,107 | ₩11,174 | ₩11,027 | ₩11,094 | -0.12% | 5.5만 |
|---|
| 2026.08.27 | ₩11,080 | ₩11,214 | ₩10,879 | ₩11,053 | -0.24% | 10.7만 |
|---|
| 2026.08.26 | ₩11,388 | ₩11,562 | ₩11,120 | ₩11,214 | -1.53% | 30.5만 |
|---|
| 2026.08.25 | ₩11,294 | ₩11,562 | ₩11,294 | ₩11,548 | +2.25% | 12.2만 |
|---|
| 2026.08.24 | ₩11,134 | ₩11,495 | ₩11,134 | ₩11,281 | +1.32% | 19.9만 |
|---|
| 2026.08.21 | ₩10,732 | ₩11,040 | ₩10,732 | ₩11,027 | +2.74% | 11.3만 |
|---|
| 2026.08.20 | ₩10,478 | ₩10,879 | ₩10,438 | ₩10,732 | +2.43% | 23.3만 |
|---|
| 2026.08.19 | ₩10,478 | ₩10,598 | ₩10,411 | ₩10,558 | +0.77% | 26.5만 |
|---|
| 2026.08.18 | ₩10,237 | ₩10,558 | ₩10,143 | ₩10,558 | +3.14% | 27.8만 |
|---|
| 2026.08.17 | ₩10,076 | ₩10,531 | ₩10,050 | ₩10,384 | +3.05% | 35.4만 |
|---|
| 2026.08.14 | ₩9,849 | ₩10,143 | ₩9,836 | ₩10,143 | +2.99% | 24.4만 |
|---|
| 2026.08.13 | ₩9,448 | ₩9,809 | ₩9,448 | ₩9,715 | +2.83% | 9.9만 |
|---|
| 2026.08.12 | ₩9,488 | ₩9,648 | ₩9,167 | ₩9,207 | -2.96% | 46.7만 |
|---|
| 2026.08.11 | ₩9,501 | ₩9,608 | ₩9,488 | ₩9,488 | -0.14% | 5.3만 |
|---|
| 2026.08.10 | ₩9,528 | ₩9,849 | ₩9,434 | ₩9,555 | +0.28% | 13만 |
|---|
| 2026.08.07 | ₩9,595 | ₩9,729 | ₩9,581 | ₩9,729 | +1.39% | 1.8만 |
|---|
| 2026.08.06 | ₩9,555 | ₩9,715 | ₩9,488 | ₩9,555 | 0.00% | 4.3만 |
|---|
| 2026.08.05 | ₩9,702 | ₩9,809 | ₩9,595 | ₩9,608 | -0.97% | 9.3만 |
|---|
| 2026.08.04 | ₩9,675 | ₩9,889 | ₩9,662 | ₩9,822 | +1.52% | 6.5만 |
|---|
| 2026.08.03 | ₩9,488 | ₩9,755 | ₩9,488 | ₩9,675 | +1.97% | 2.6만 |
|---|
| 2026.07.31 | ₩9,595 | ₩9,702 | ₩9,514 | ₩9,555 | -0.42% | 7만 |
|---|
| 2026.07.30 | ₩9,448 | ₩9,541 | ₩9,421 | ₩9,501 | +0.57% | 1.8만 |
|---|
| 2026.07.29 | ₩9,421 | ₩9,568 | ₩9,367 | ₩9,381 | -0.43% | 3.1만 |
|---|
| 2026.07.28 | ₩9,247 | ₩9,461 | ₩9,220 | ₩9,448 | +2.17% | 7.8만 |
|---|
| 2026.07.27 | ₩9,367 | ₩9,488 | ₩9,274 | ₩9,354 | -0.14% | 3.8만 |
|---|
| 2026.07.24 | ₩9,381 | ₩9,541 | ₩9,354 | ₩9,448 | +0.71% | 1.8만 |
|---|
| 2026.07.23 | ₩9,314 | ₩9,421 | ₩9,260 | ₩9,314 | 0.00% | 2.8만 |
|---|
| 2026.07.22 | ₩9,488 | ₩9,622 | ₩9,367 | ₩9,381 | -1.13% | 5만 |
|---|
| 2026.07.21 | ₩9,702 | ₩9,782 | ₩9,595 | ₩9,742 | +0.41% | 2.5만 |
|---|
| 2026.07.20 | ₩9,688 | ₩9,755 | ₩9,474 | ₩9,488 | -2.07% | 5만 |
|---|
| 2026.07.17 | ₩9,274 | ₩9,514 | ₩9,274 | ₩9,434 | +1.73% | 2.8만 |
|---|
| 2026.07.16 | ₩9,300 | ₩9,367 | ₩9,220 | ₩9,247 | -0.58% | 4.1만 |
|---|
| 2026.07.15 | ₩9,675 | ₩9,688 | ₩9,568 | ₩9,568 | -1.11% | 2.4만 |
|---|
| 2026.07.14 | ₩9,635 | ₩9,755 | ₩9,635 | ₩9,729 | +0.97% | 3.9만 |
|---|
| 2026.07.13 | ₩9,421 | ₩9,622 | ₩9,407 | ₩9,595 | +1.85% | 4.5만 |
|---|
| 2026.07.10 | ₩9,581 | ₩9,581 | ₩9,474 | ₩9,528 | -0.56% | 1만 |
|---|
| 2026.07.09 | ₩9,568 | ₩9,635 | ₩9,528 | ₩9,568 | 0.00% | 3.1만 |
|---|
| 2026.07.08 | ₩9,755 | ₩9,822 | ₩9,688 | ₩9,742 | -0.14% | 2만 |
|---|
| 2026.07.07 | ₩9,969 | ₩9,969 | ₩9,769 | ₩9,782 | -1.88% | 3.5만 |
|---|
| 2026.07.06 | ₩10,036 | ₩10,076 | ₩9,983 | ₩10,023 | -0.13% | 3.1만 |
|---|
| 2026.07.02 | ₩10,090 | ₩10,184 | ₩9,983 | ₩10,036 | -0.53% | 1.8만 |
|---|
| 2026.07.01 | ₩10,143 | ₩10,317 | ₩10,063 | ₩10,063 | -0.79% | 3.5만 |
|---|
| 2026.06.30 | ₩9,809 | ₩9,903 | ₩9,795 | ₩9,822 | +0.14% | 2.5만 |
|---|
| 2026.06.29 | ₩9,769 | ₩9,903 | ₩9,688 | ₩9,849 | +0.82% | 5만 |
|---|
| 2026.06.26 | ₩9,501 | ₩9,729 | ₩9,434 | ₩9,715 | +2.25% | 6.6만 |
|---|
| 2026.06.25 | ₩9,541 | ₩9,622 | ₩9,514 | ₩9,608 | +0.70% | 2.9만 |
|---|
| 2026.06.24 | ₩9,595 | ₩9,622 | ₩9,528 | ₩9,555 | -0.42% | 1.7만 |
|---|
| 2026.06.23 | ₩9,354 | ₩9,608 | ₩9,340 | ₩9,541 | +2.00% | 5.2만 |
|---|
| 2026.06.22 | ₩9,769 | ₩9,769 | ₩9,474 | ₩9,622 | -1.51% | 7만 |
|---|
| 2026.06.18 | ₩9,822 | ₩9,889 | ₩9,688 | ₩9,782 | -0.41% | 2.5만 |
|---|
| 2026.06.17 | ₩9,969 | ₩9,983 | ₩9,702 | ₩9,715 | -2.55% | 2.2만 |
|---|
| 2026.06.16 | ₩9,916 | ₩10,010 | ₩9,809 | ₩9,983 | +0.67% | 8.7만 |
|---|
| 2026.06.15 | ₩10,010 | ₩10,063 | ₩9,969 | ₩9,983 | -0.27% | 1.9만 |
|---|
| 2026.06.12 | ₩9,929 | ₩10,036 | ₩9,929 | ₩9,956 | +0.27% | 2.6만 |
|---|
| 2026.06.11 | ₩9,729 | ₩9,983 | ₩9,729 | ₩9,956 | +2.34% | 2.6만 |
|---|
| 2026.06.10 | ₩9,648 | ₩9,755 | ₩9,648 | ₩9,648 | 0.00% | 3만 |
|---|
| 2026.06.09 | ₩9,742 | ₩9,782 | ₩9,488 | ₩9,688 | -0.55% | 2만 |
|---|
| 2026.06.08 | ₩9,809 | ₩9,836 | ₩9,514 | ₩9,688 | -1.23% | 7만 |
|---|
| 2026.06.05 | ₩9,809 | ₩9,822 | ₩9,581 | ₩9,595 | -2.18% | 4.7만 |
|---|
| 2026.06.04 | ₩9,836 | ₩9,943 | ₩9,836 | ₩9,876 | +0.41% | 5.1만 |
|---|
| 2026.06.03 | ₩9,862 | ₩9,983 | ₩9,849 | ₩9,889 | +0.27% | 6만 |
|---|
| 2026.06.02 | ₩10,130 | ₩10,143 | ₩10,023 | ₩10,050 | -0.79% | 5만 |
|---|
| 2026.06.01 | ₩10,331 | ₩10,371 | ₩10,250 | ₩10,304 | -0.26% | 5만 |
|---|
| 2026.05.29 | ₩10,465 | ₩10,612 | ₩10,411 | ₩10,451 | -0.13% | 3.5만 |
|---|
| 2026.05.28 | ₩10,612 | ₩10,625 | ₩10,478 | ₩10,518 | -0.88% | 2.6만 |
|---|
| 2026.05.27 | ₩10,652 | ₩10,759 | ₩10,652 | ₩10,679 | +0.25% | 5만 |
|---|
| 2026.05.26 | ₩10,665 | ₩10,772 | ₩10,491 | ₩10,639 | -0.25% | 9.3만 |
|---|
| 2026.05.22 | ₩10,518 | ₩10,558 | ₩10,331 | ₩10,478 | -0.38% | 7.2만 |
|---|
| 2026.05.21 | ₩10,505 | ₩10,598 | ₩10,438 | ₩10,465 | -0.38% | 2.5만 |
|---|
| 2026.05.20 | ₩10,478 | ₩10,625 | ₩10,411 | ₩10,531 | +0.51% | 7.1만 |
|---|
| 2026.05.19 | ₩10,358 | ₩10,371 | ₩10,103 | ₩10,170 | -1.81% | 5.5만 |
|---|
| 2026.05.18 | ₩10,531 | ₩10,585 | ₩10,331 | ₩10,478 | -0.51% | 8만 |
|---|
| 2026.05.15 | ₩10,705 | ₩10,705 | ₩10,317 | ₩10,317 | -3.62% | 6.6만 |
|---|
| 2026.05.14 | ₩10,652 | ₩10,799 | ₩10,598 | ₩10,746 | +0.88% | 6.8만 |
|---|
| 2026.05.13 | ₩10,625 | ₩10,625 | ₩9,836 | ₩10,518 | -1.01% | 18.4만 |
|---|
| 2026.05.12 | ₩11,254 | ₩11,294 | ₩11,120 | ₩11,281 | +0.24% | 2만 |
|---|
| 2026.05.11 | ₩11,321 | ₩11,575 | ₩11,294 | ₩11,308 | -0.12% | 5.8만 |
|---|
| 2026.05.08 | ₩11,415 | ₩11,441 | ₩11,187 | ₩11,441 | +0.23% | 3.9만 |
|---|
| 2026.05.07 | ₩11,107 | ₩11,348 | ₩10,960 | ₩11,053 | -0.48% | 6.2만 |
|---|
| 2026.05.06 | ₩11,134 | ₩11,174 | ₩10,986 | ₩11,080 | -0.48% | 1.9만 |
|---|
| 2026.05.05 | ₩11,067 | ₩11,120 | ₩10,986 | ₩10,986 | -0.73% | 2.3만 |
|---|
| 2026.05.04 | ₩10,986 | ₩11,214 | ₩10,973 | ₩11,094 | +0.97% | 4.3만 |
|---|
| 2026.05.01 | ₩10,893 | ₩11,147 | ₩10,893 | ₩10,986 | +0.86% | 7.6만 |
|---|
| 2026.04.30 | ₩10,946 | ₩10,986 | ₩10,879 | ₩10,893 | -0.49% | 2.4만 |
|---|
| 2026.04.29 | ₩10,853 | ₩10,960 | ₩10,826 | ₩10,853 | 0.00% | 3.3만 |
|---|
| 2026.04.28 | ₩10,906 | ₩11,080 | ₩10,839 | ₩10,906 | 0.00% | 2.2만 |
|---|
| 2026.04.27 | ₩10,920 | ₩11,174 | ₩10,906 | ₩10,973 | +0.49% | 4.9만 |
|---|
| 2026.04.24 | ₩11,027 | ₩11,134 | ₩10,946 | ₩11,080 | +0.49% | 2.2만 |
|---|
| 2026.04.23 | ₩11,134 | ₩11,294 | ₩10,893 | ₩11,067 | -0.60% | 11.6만 |
|---|
| 2026.04.22 | ₩11,120 | ₩11,201 | ₩10,933 | ₩11,187 | +0.60% | 4.3만 |
|---|
| 2026.04.21 | ₩11,094 | ₩11,134 | ₩10,866 | ₩10,866 | -2.05% | 2.5만 |
|---|
| 2026.04.20 | ₩11,053 | ₩11,187 | ₩11,027 | ₩11,134 | +0.73% | 3.3만 |
|---|
| 2026.04.17 | ₩11,227 | ₩11,468 | ₩11,227 | ₩11,361 | +1.19% | 5.1만 |
|---|
| 2026.04.16 | ₩11,120 | ₩11,201 | ₩10,973 | ₩11,027 | -0.84% | 3.3만 |
|---|
| 2026.04.15 | ₩11,308 | ₩11,308 | ₩11,174 | ₩11,294 | -0.12% | 2.5만 |
|---|
| 2026.04.14 | ₩11,254 | ₩11,468 | ₩11,254 | ₩11,267 | +0.12% | 3.7만 |
|---|
| 2026.04.13 | ₩11,174 | ₩11,361 | ₩11,147 | ₩11,294 | +1.08% | 3.4만 |
|---|
| 2026.04.10 | ₩11,415 | ₩11,508 | ₩11,308 | ₩11,361 | -0.47% | 3만 |
|---|
| 2026.04.09 | ₩11,160 | ₩11,468 | ₩11,147 | ₩11,388 | +2.04% | 3만 |
|---|
| 2026.04.08 | ₩11,120 | ₩11,428 | ₩11,120 | ₩11,334 | +1.93% | 2.5만 |
|---|
| 2026.04.07 | ₩11,040 | ₩11,107 | ₩10,853 | ₩11,040 | 0.00% | 2만 |
|---|
| 2026.04.06 | ₩11,040 | ₩11,254 | ₩11,013 | ₩11,080 | +0.36% | 5.7만 |
|---|
| 2026.04.02 | ₩11,187 | ₩11,348 | ₩10,893 | ₩11,334 | +1.32% | 3.2만 |
|---|
| 2026.04.01 | ₩11,187 | ₩11,468 | ₩11,187 | ₩11,334 | +1.32% | 5만 |
|---|
| 2026.03.31 | ₩10,759 | ₩11,174 | ₩10,759 | ₩11,160 | +3.73% | 5.2만 |
|---|
| 2026.03.30 | ₩10,826 | ₩10,826 | ₩10,665 | ₩10,799 | -0.25% | 6.7만 |
|---|
| 2026.03.27 | ₩10,853 | ₩10,933 | ₩10,786 | ₩10,906 | +0.49% | 18.5만 |
|---|
| 2026.03.26 | ₩10,893 | ₩11,094 | ₩10,839 | ₩11,000 | +0.98% | 7.2만 |
|---|
| 2026.03.25 | ₩11,000 | ₩11,053 | ₩10,906 | ₩10,973 | -0.24% | 3.6만 |
|---|
| 2026.03.24 | ₩10,893 | ₩10,986 | ₩10,799 | ₩10,973 | +0.74% | 11만 |
|---|
| 2026.03.23 | ₩11,053 | ₩11,201 | ₩10,920 | ₩10,973 | -0.73% | 13.5만 |
|---|
| 2026.03.20 | ₩11,642 | ₩11,696 | ₩11,294 | ₩11,375 | -2.30% | 13.5만 |
|---|
| 2026.03.19 | ₩11,375 | ₩11,562 | ₩11,348 | ₩11,535 | +1.41% | 4.6만 |
|---|
| 2026.03.18 | ₩11,856 | ₩11,856 | ₩11,441 | ₩11,495 | -3.05% | 5.8만 |
|---|
| 2026.03.17 | ₩11,923 | ₩11,937 | ₩11,789 | ₩11,896 | -0.22% | 4.2만 |
|---|
| 2026.03.16 | ₩11,749 | ₩12,111 | ₩11,749 | ₩11,910 | +1.37% | 12.9만 |
|---|
| 2026.03.13 | ₩11,682 | ₩11,856 | ₩11,468 | ₩11,642 | -0.34% | 5.1만 |
|---|
| 2026.03.12 | ₩11,281 | ₩11,763 | ₩11,214 | ₩11,629 | +3.08% | 7.4만 |
|---|
| 2026.03.11 | ₩11,642 | ₩11,642 | ₩11,254 | ₩11,441 | -1.72% | 23만 |
|---|
| 2026.03.10 | ₩12,097 | ₩12,191 | ₩11,883 | ₩11,990 | -0.88% | 6.3만 |
|---|
| 2026.03.09 | ₩11,709 | ₩12,164 | ₩11,495 | ₩12,017 | +2.63% | 5.7만 |
|---|
| 2026.03.06 | ₩12,044 | ₩12,177 | ₩11,776 | ₩11,856 | -1.56% | 2.9만 |
|---|
| 2026.03.05 | ₩12,271 | ₩12,271 | ₩11,856 | ₩12,084 | -1.53% | 6.2만 |
|---|
| 2026.03.04 | ₩12,177 | ₩12,365 | ₩12,044 | ₩12,298 | +0.99% | 9.3만 |
|---|
| 2026.03.03 | ₩11,843 | ₩11,977 | ₩11,589 | ₩11,950 | +0.90% | 4.3만 |
|---|
| 2026.03.02 | ₩12,044 | ₩12,177 | ₩11,896 | ₩12,137 | +0.78% | 6만 |
|---|
| 2026.02.27 | ₩11,776 | ₩11,883 | ₩11,535 | ₩11,642 | -1.14% | 5.2만 |
|---|
| 2026.02.26 | ₩12,030 | ₩12,124 | ₩11,709 | ₩11,923 | -0.89% | 6.5만 |
|---|
| 2026.02.25 | ₩12,365 | ₩12,512 | ₩12,298 | ₩12,458 | +0.76% | 10.6만 |
|---|
| 2026.02.24 | ₩12,084 | ₩12,405 | ₩12,044 | ₩12,311 | +1.88% | 14.5만 |
|---|
| 2026.02.23 | ₩11,776 | ₩11,950 | ₩11,709 | ₩11,883 | +0.91% | 4.4만 |
|---|
| 2026.02.20 | ₩11,482 | ₩11,843 | ₩11,482 | ₩11,776 | +2.56% | 2.4만 |
|---|
| 2026.02.19 | ₩11,375 | ₩11,736 | ₩11,241 | ₩11,589 | +1.88% | 6.3만 |
|---|
| 2026.02.18 | ₩11,910 | ₩11,990 | ₩11,629 | ₩11,843 | -0.56% | 8.8만 |
|---|
| 2026.02.17 | ₩11,736 | ₩12,151 | ₩11,696 | ₩12,151 | +3.53% | 7.9만 |
|---|
| 2026.02.13 | ₩11,495 | ₩11,562 | ₩11,308 | ₩11,375 | -1.05% | 6.5만 |
|---|
| 2026.02.12 | ₩11,281 | ₩11,656 | ₩11,201 | ₩11,468 | +1.66% | 20.9만 |
|---|
| 2026.02.11 | ₩11,187 | ₩11,535 | ₩11,120 | ₩11,388 | +1.79% | 7만 |
|---|
| 2026.02.10 | ₩11,080 | ₩11,201 | ₩11,027 | ₩11,187 | +0.97% | 3.5만 |
|---|
| 2026.02.09 | ₩11,080 | ₩11,094 | ₩10,893 | ₩11,080 | 0.00% | 6.1만 |
|---|
| 2026.02.06 | ₩10,746 | ₩11,013 | ₩10,732 | ₩10,986 | +2.24% | 3.1만 |
|---|
| 2026.02.05 | ₩10,853 | ₩10,879 | ₩10,679 | ₩10,732 | -1.11% | 4.5만 |
|---|
| 2026.02.04 | ₩11,013 | ₩11,067 | ₩10,625 | ₩10,839 | -1.58% | 10.8만 |
|---|
| 2026.02.03 | ₩11,080 | ₩11,120 | ₩10,772 | ₩10,960 | -1.09% | 5.8만 |
|---|
| 2026.02.02 | ₩11,040 | ₩11,214 | ₩10,986 | ₩11,027 | -0.12% | 3.8만 |
|---|
| 2026.01.30 | ₩11,294 | ₩11,415 | ₩10,973 | ₩11,134 | -1.42% | 5.7만 |
|---|
| 2026.01.29 | ₩11,522 | ₩11,522 | ₩11,040 | ₩11,201 | -2.79% | 6.1만 |
|---|
| 2026.01.28 | ₩11,883 | ₩11,883 | ₩11,468 | ₩11,562 | -2.70% | 7.7만 |
|---|
| 2026.01.27 | ₩11,736 | ₩11,870 | ₩11,629 | ₩11,870 | +1.14% | 10.7만 |
|---|
| 2026.01.26 | ₩11,267 | ₩11,535 | ₩11,241 | ₩11,455 | +1.66% | 18.2만 |
|---|
| 2026.01.23 | ₩10,652 | ₩10,665 | ₩10,505 | ₩10,598 | -0.50% | 6.5만 |
|---|
| 2026.01.22 | ₩10,625 | ₩10,812 | ₩10,612 | ₩10,679 | +0.50% | 2.9만 |
|---|
| 2026.01.21 | ₩10,371 | ₩10,531 | ₩10,250 | ₩10,424 | +0.52% | 4만 |
|---|
| 2026.01.20 | ₩10,465 | ₩10,652 | ₩10,331 | ₩10,451 | -0.13% | 11.9만 |
|---|
| 2026.01.16 | ₩11,027 | ₩11,160 | ₩10,866 | ₩10,933 | -0.85% | 7.1만 |
|---|
| 2026.01.15 | ₩10,705 | ₩11,241 | ₩10,652 | ₩11,000 | +2.75% | 11.2만 |
|---|
| 2026.01.14 | ₩10,598 | ₩10,665 | ₩10,518 | ₩10,652 | +0.51% | 6.1만 |
|---|
| 2026.01.13 | ₩10,719 | ₩10,719 | ₩10,518 | ₩10,545 | -1.62% | 5.8만 |
|---|
| 2026.01.12 | ₩10,772 | ₩10,973 | ₩10,705 | ₩10,786 | +0.12% | 14.8만 |
|---|
| 2026.01.09 | ₩10,679 | ₩10,812 | ₩10,652 | ₩10,759 | +0.75% | 10.5만 |
|---|
| 2026.01.08 | ₩10,705 | ₩10,786 | ₩10,585 | ₩10,639 | -0.63% | 10.4만 |
|---|
| 2026.01.07 | ₩10,746 | ₩10,772 | ₩10,117 | ₩10,518 | -2.12% | 14.8만 |
|---|
| 2026.01.06 | ₩9,849 | ₩9,943 | ₩9,809 | ₩9,943 | +0.95% | 7.1만 |
|---|
| 2026.01.05 | ₩9,769 | ₩9,769 | ₩9,595 | ₩9,688 | -0.82% | 6.4만 |
|---|
| 2026.01.02 | ₩9,394 | ₩9,514 | ₩9,260 | ₩9,407 | +0.14% | 3.6만 |
|---|
| 2025.12.31 | ₩9,555 | ₩9,581 | ₩9,421 | ₩9,448 | -1.12% | 2.7만 |
|---|
| 2025.12.30 | ₩9,501 | ₩9,595 | ₩9,461 | ₩9,514 | +0.14% | 2.4만 |
|---|
| 2025.12.29 | ₩9,354 | ₩9,461 | ₩9,340 | ₩9,434 | +0.86% | 2.8만 |
|---|
| 2025.12.26 | ₩9,514 | ₩9,568 | ₩9,340 | ₩9,461 | -0.56% | 5.4만 |
|---|
| 2025.12.24 | ₩9,488 | ₩9,541 | ₩9,407 | ₩9,488 | 0.00% | 1.6만 |
|---|
| 2025.12.23 | ₩9,434 | ₩9,488 | ₩9,327 | ₩9,461 | +0.28% | 6.6만 |
|---|
| 2025.12.22 | ₩9,608 | ₩9,702 | ₩9,448 | ₩9,461 | -1.53% | 5.5만 |
|---|
| 2025.12.19 | ₩9,568 | ₩9,769 | ₩9,555 | ₩9,742 | +1.82% | 15.1만 |
|---|
| 2025.12.18 | ₩9,675 | ₩9,969 | ₩9,662 | ₩9,662 | -0.14% | 11.5만 |
|---|
| 2025.12.17 | ₩9,608 | ₩9,608 | ₩9,327 | ₩9,394 | -2.23% | 4만 |
|---|
| 2025.12.16 | ₩9,608 | ₩9,662 | ₩9,448 | ₩9,528 | -0.84% | 3.4만 |
|---|
| 2025.12.15 | ₩9,474 | ₩9,769 | ₩9,474 | ₩9,702 | +2.40% | 6.5만 |
|---|
| 2025.12.12 | ₩9,354 | ₩9,488 | ₩9,287 | ₩9,394 | +0.43% | 8만 |
|---|
| 2025.12.11 | ₩9,381 | ₩9,421 | ₩9,327 | ₩9,394 | +0.14% | 5.5만 |
|---|
| 2025.12.10 | ₩9,233 | ₩9,461 | ₩9,180 | ₩9,407 | +1.88% | 11.8만 |
|---|
| 2025.12.09 | ₩9,073 | ₩9,207 | ₩9,059 | ₩9,113 | +0.44% | 6.1만 |
|---|
| 2025.12.08 | ₩9,033 | ₩9,167 | ₩8,872 | ₩9,006 | -0.30% | 74.1만 |
|---|
| 2025.12.05 | ₩9,555 | ₩9,688 | ₩9,354 | ₩9,474 | -0.84% | 5.6만 |
|---|
| 2025.12.04 | ₩9,528 | ₩9,648 | ₩9,461 | ₩9,514 | -0.14% | 4.2만 |
|---|
| 2025.12.03 | ₩9,434 | ₩9,514 | ₩9,394 | ₩9,488 | +0.57% | 10만 |
|---|
| 2025.12.02 | ₩9,340 | ₩9,354 | ₩9,220 | ₩9,260 | -0.86% | 8.9만 |
|---|
| 2025.12.01 | ₩9,033 | ₩9,126 | ₩8,979 | ₩9,006 | -0.30% | 6.3만 |
|---|
| 2025.11.28 | ₩9,126 | ₩9,126 | ₩8,952 | ₩8,966 | -1.76% | 4.2만 |
|---|
| 2025.11.26 | ₩9,100 | ₩9,140 | ₩9,046 | ₩9,100 | 0.00% | 3만 |
|---|
| 2025.11.25 | ₩9,059 | ₩9,100 | ₩8,966 | ₩9,100 | +0.44% | 6.5만 |
|---|
| 2025.11.24 | ₩9,033 | ₩9,153 | ₩8,993 | ₩9,140 | +1.19% | 7.2만 |
|---|
| 2025.11.21 | ₩9,046 | ₩9,059 | ₩8,832 | ₩9,033 | -0.15% | 4만 |
|---|
| 2025.11.20 | ₩9,367 | ₩9,367 | ₩8,872 | ₩8,939 | -4.57% | 8.1만 |
|---|
| 2025.11.19 | ₩9,314 | ₩9,434 | ₩9,207 | ₩9,274 | -0.43% | 6.1만 |
|---|
| 2025.11.18 | ₩9,100 | ₩9,193 | ₩9,059 | ₩9,153 | +0.59% | 3.9만 |
|---|
| 2025.11.17 | ₩9,260 | ₩9,300 | ₩9,073 | ₩9,153 | -1.16% | 14.7만 |
|---|
| 2025.11.14 | ₩9,207 | ₩9,448 | ₩9,180 | ₩9,354 | +1.60% | 6.2만 |
|---|
| 2025.11.13 | ₩9,795 | ₩9,809 | ₩9,434 | ₩9,474 | -3.28% | 8.1만 |
|---|
| 2025.11.12 | ₩9,755 | ₩9,822 | ₩9,662 | ₩9,742 | -0.14% | 8.5만 |
|---|
| 2025.11.11 | ₩9,541 | ₩9,595 | ₩9,381 | ₩9,448 | -0.98% | 9.2만 |
|---|
| 2025.11.10 | ₩9,555 | ₩9,555 | ₩9,367 | ₩9,394 | -1.68% | 13.5만 |
|---|
| 2025.11.07 | ₩8,832 | ₩9,006 | ₩8,765 | ₩8,912 | +0.91% | 5.6만 |
|---|
| 2025.11.06 | ₩9,233 | ₩9,247 | ₩8,832 | ₩8,859 | -4.06% | 6.1만 |
|---|
| 2025.11.05 | ₩9,220 | ₩9,274 | ₩9,113 | ₩9,247 | +0.29% | 2.6만 |
|---|
| 2025.11.04 | ₩9,220 | ₩9,233 | ₩8,912 | ₩8,926 | -3.19% | 3.8만 |
|---|
| 2025.11.03 | ₩9,300 | ₩9,354 | ₩9,140 | ₩9,220 | -0.86% | 8.2만 |
|---|
| 2025.10.31 | ₩9,140 | ₩9,300 | ₩9,140 | ₩9,260 | +1.32% | 3.4만 |
|---|
| 2025.10.30 | ₩9,260 | ₩9,381 | ₩9,126 | ₩9,126 | -1.45% | 2.3만 |
|---|
| 2025.10.29 | ₩9,501 | ₩9,514 | ₩9,167 | ₩9,260 | -2.54% | 4만 |
|---|
| 2025.10.28 | ₩9,407 | ₩9,474 | ₩9,274 | ₩9,300 | -1.14% | 5만 |
|---|
| 2025.10.27 | ₩9,247 | ₩9,514 | ₩9,247 | ₩9,407 | +1.74% | 6만 |
|---|
| 2025.10.24 | ₩9,247 | ₩9,314 | ₩9,126 | ₩9,193 | -0.58% | 5.3만 |
|---|
| 2025.10.23 | ₩9,100 | ₩9,233 | ₩9,033 | ₩9,167 | +0.74% | 5.7만 |
|---|
| 2025.10.22 | ₩9,247 | ₩9,274 | ₩8,993 | ₩9,100 | -1.59% | 7만 |
|---|
| 2025.10.21 | ₩9,367 | ₩9,367 | ₩9,207 | ₩9,274 | -1.00% | 6.6만 |
|---|
| 2025.10.20 | ₩9,019 | ₩9,608 | ₩9,006 | ₩9,474 | +5.04% | 13.7만 |
|---|
| 2025.10.17 | ₩9,033 | ₩9,100 | ₩8,845 | ₩9,033 | 0.00% | 11.2만 |
|---|
| 2025.10.16 | ₩8,886 | ₩9,033 | ₩8,832 | ₩9,033 | +1.66% | 13.2만 |
|---|
| 2025.10.15 | ₩8,952 | ₩9,100 | ₩8,832 | ₩8,832 | -1.35% | 21.6만 |
|---|
| 2025.10.14 | ₩9,126 | ₩9,167 | ₩8,979 | ₩9,126 | 0.00% | 3.2만 |
|---|
| 2025.10.13 | ₩9,100 | ₩9,247 | ₩9,033 | ₩9,207 | +1.18% | 4.3만 |
|---|
| 2025.10.10 | ₩9,354 | ₩9,434 | ₩8,993 | ₩9,100 | -2.72% | 8.1만 |
|---|