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 | ₩10,567 | ₩10,848 | ₩10,567 | ₩10,808 | +2.28% | 7.3만 |
| 2026.10.08 | ₩10,500 | ₩10,500 | ₩10,273 | ₩10,407 | -0.89% | 6.8만 |
| 2026.10.07 | ₩10,594 | ₩10,648 | ₩10,514 | ₩10,554 | -0.38% | 7.3만 |
| 2026.10.06 | ₩10,781 | ₩11,049 | ₩10,514 | ₩10,848 | +0.62% | 14.7만 |
| 2026.10.05 | ₩10,848 | ₩10,875 | ₩10,607 | ₩10,701 | -1.36% | 13.8만 |
| 2026.10.02 | ₩11,169 | ₩11,169 | ₩10,942 | ₩11,116 | -0.48% | 5.8만 |
| 2026.10.01 | ₩11,223 | ₩11,223 | ₩10,928 | ₩10,969 | -2.26% | 9.4만 |
| 2026.09.30 | ₩11,637 | ₩11,637 | ₩11,236 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,316 |
| -2.76% |
| 9.9만 |
| 2026.09.29 | ₩11,611 | ₩11,744 | ₩11,557 | ₩11,637 | +0.23% | 4.8만 |
|---|
| 2026.09.28 | ₩11,504 | ₩11,597 | ₩11,263 | ₩11,530 | +0.23% | 14.8만 |
|---|
| 2026.09.25 | ₩11,798 | ₩11,811 | ₩11,651 | ₩11,664 | -1.13% | 9.2만 |
|---|
| 2026.09.24 | ₩11,611 | ₩11,825 | ₩11,570 | ₩11,811 | +1.73% | 8.7만 |
|---|
| 2026.09.23 | ₩11,731 | ₩11,945 | ₩11,624 | ₩11,731 | 0.00% | 13.9만 |
|---|
| 2026.09.22 | ₩11,651 | ₩11,918 | ₩11,611 | ₩11,865 | +1.84% | 12.6만 |
|---|
| 2026.09.21 | ₩11,905 | ₩11,985 | ₩11,678 | ₩11,691 | -1.80% | 11.6만 |
|---|
| 2026.09.18 | ₩11,704 | ₩11,878 | ₩11,611 | ₩11,838 | +1.14% | 17.8만 |
|---|
| 2026.09.17 | ₩11,249 | ₩11,704 | ₩11,249 | ₩11,597 | +3.09% | 14.1만 |
|---|
| 2026.09.16 | ₩10,982 | ₩11,089 | ₩10,835 | ₩10,955 | -0.24% | 12.8만 |
|---|
| 2026.09.15 | ₩10,928 | ₩10,955 | ₩10,701 | ₩10,821 | -0.98% | 12만 |
|---|
| 2026.09.14 | ₩10,808 | ₩11,183 | ₩10,768 | ₩11,116 | +2.85% | 28.7만 |
|---|
| 2026.09.11 | ₩10,768 | ₩10,848 | ₩10,567 | ₩10,594 | -1.61% | 10.7만 |
|---|
| 2026.09.10 | ₩10,821 | ₩10,888 | ₩10,661 | ₩10,688 | -1.24% | 11만 |
|---|
| 2026.09.09 | ₩11,062 | ₩11,076 | ₩10,915 | ₩10,982 | -0.73% | 10.7만 |
|---|
| 2026.09.08 | ₩11,076 | ₩11,169 | ₩10,969 | ₩11,089 | +0.12% | 37.5만 |
|---|
| 2026.09.04 | ₩11,129 | ₩11,504 | ₩11,129 | ₩11,423 | +2.64% | 16.1만 |
|---|
| 2026.09.03 | ₩11,062 | ₩11,156 | ₩10,995 | ₩11,062 | 0.00% | 11.2만 |
|---|
| 2026.09.02 | ₩10,995 | ₩11,290 | ₩10,955 | ₩11,236 | +2.19% | 20.8만 |
|---|
| 2026.09.01 | ₩10,888 | ₩11,236 | ₩10,875 | ₩11,209 | +2.95% | 17.2만 |
|---|
| 2026.08.31 | ₩10,928 | ₩11,089 | ₩10,888 | ₩11,009 | +0.73% | 9.5만 |
|---|
| 2026.08.28 | ₩11,102 | ₩11,169 | ₩11,022 | ₩11,089 | -0.12% | 5.5만 |
|---|
| 2026.08.27 | ₩11,076 | ₩11,209 | ₩10,875 | ₩11,049 | -0.24% | 10.7만 |
|---|
| 2026.08.26 | ₩11,383 | ₩11,557 | ₩11,116 | ₩11,209 | -1.53% | 30.5만 |
|---|
| 2026.08.25 | ₩11,290 | ₩11,557 | ₩11,290 | ₩11,544 | +2.25% | 12.2만 |
|---|
| 2026.08.24 | ₩11,129 | ₩11,490 | ₩11,129 | ₩11,276 | +1.32% | 19.9만 |
|---|
| 2026.08.21 | ₩10,728 | ₩11,035 | ₩10,728 | ₩11,022 | +2.74% | 11.3만 |
|---|
| 2026.08.20 | ₩10,474 | ₩10,875 | ₩10,434 | ₩10,728 | +2.43% | 23.3만 |
|---|
| 2026.08.19 | ₩10,474 | ₩10,594 | ₩10,407 | ₩10,554 | +0.77% | 26.5만 |
|---|
| 2026.08.18 | ₩10,233 | ₩10,554 | ₩10,139 | ₩10,554 | +3.14% | 27.8만 |
|---|
| 2026.08.17 | ₩10,072 | ₩10,527 | ₩10,046 | ₩10,380 | +3.05% | 35.4만 |
|---|
| 2026.08.14 | ₩9,845 | ₩10,139 | ₩9,832 | ₩10,139 | +2.99% | 24.4만 |
|---|
| 2026.08.13 | ₩9,444 | ₩9,805 | ₩9,444 | ₩9,711 | +2.83% | 9.9만 |
|---|
| 2026.08.12 | ₩9,484 | ₩9,644 | ₩9,163 | ₩9,203 | -2.96% | 46.7만 |
|---|
| 2026.08.11 | ₩9,497 | ₩9,604 | ₩9,484 | ₩9,484 | -0.14% | 5.3만 |
|---|
| 2026.08.10 | ₩9,524 | ₩9,845 | ₩9,430 | ₩9,551 | +0.28% | 13만 |
|---|
| 2026.08.07 | ₩9,591 | ₩9,725 | ₩9,577 | ₩9,725 | +1.39% | 1.8만 |
|---|
| 2026.08.06 | ₩9,551 | ₩9,711 | ₩9,484 | ₩9,551 | 0.00% | 4.3만 |
|---|
| 2026.08.05 | ₩9,698 | ₩9,805 | ₩9,591 | ₩9,604 | -0.97% | 9.3만 |
|---|
| 2026.08.04 | ₩9,671 | ₩9,885 | ₩9,658 | ₩9,818 | +1.52% | 6.5만 |
|---|
| 2026.08.03 | ₩9,484 | ₩9,751 | ₩9,484 | ₩9,671 | +1.97% | 2.6만 |
|---|
| 2026.07.31 | ₩9,591 | ₩9,698 | ₩9,511 | ₩9,551 | -0.42% | 7만 |
|---|
| 2026.07.30 | ₩9,444 | ₩9,537 | ₩9,417 | ₩9,497 | +0.57% | 1.8만 |
|---|
| 2026.07.29 | ₩9,417 | ₩9,564 | ₩9,363 | ₩9,377 | -0.43% | 3.1만 |
|---|
| 2026.07.28 | ₩9,243 | ₩9,457 | ₩9,216 | ₩9,444 | +2.17% | 7.8만 |
|---|
| 2026.07.27 | ₩9,363 | ₩9,484 | ₩9,270 | ₩9,350 | -0.14% | 3.8만 |
|---|
| 2026.07.24 | ₩9,377 | ₩9,537 | ₩9,350 | ₩9,444 | +0.71% | 1.8만 |
|---|
| 2026.07.23 | ₩9,310 | ₩9,417 | ₩9,256 | ₩9,310 | 0.00% | 2.8만 |
|---|
| 2026.07.22 | ₩9,484 | ₩9,618 | ₩9,363 | ₩9,377 | -1.13% | 5만 |
|---|
| 2026.07.21 | ₩9,698 | ₩9,778 | ₩9,591 | ₩9,738 | +0.41% | 2.5만 |
|---|
| 2026.07.20 | ₩9,684 | ₩9,751 | ₩9,470 | ₩9,484 | -2.07% | 5만 |
|---|
| 2026.07.17 | ₩9,270 | ₩9,511 | ₩9,270 | ₩9,430 | +1.73% | 2.8만 |
|---|
| 2026.07.16 | ₩9,297 | ₩9,363 | ₩9,216 | ₩9,243 | -0.58% | 4.1만 |
|---|
| 2026.07.15 | ₩9,671 | ₩9,684 | ₩9,564 | ₩9,564 | -1.11% | 2.4만 |
|---|
| 2026.07.14 | ₩9,631 | ₩9,751 | ₩9,631 | ₩9,725 | +0.97% | 3.9만 |
|---|
| 2026.07.13 | ₩9,417 | ₩9,618 | ₩9,404 | ₩9,591 | +1.85% | 4.5만 |
|---|
| 2026.07.10 | ₩9,577 | ₩9,577 | ₩9,470 | ₩9,524 | -0.56% | 1만 |
|---|
| 2026.07.09 | ₩9,564 | ₩9,631 | ₩9,524 | ₩9,564 | 0.00% | 3.1만 |
|---|
| 2026.07.08 | ₩9,751 | ₩9,818 | ₩9,684 | ₩9,738 | -0.14% | 2만 |
|---|
| 2026.07.07 | ₩9,965 | ₩9,965 | ₩9,765 | ₩9,778 | -1.88% | 3.5만 |
|---|
| 2026.07.06 | ₩10,032 | ₩10,072 | ₩9,979 | ₩10,019 | -0.13% | 3.1만 |
|---|
| 2026.07.02 | ₩10,086 | ₩10,179 | ₩9,979 | ₩10,032 | -0.53% | 1.8만 |
|---|
| 2026.07.01 | ₩10,139 | ₩10,313 | ₩10,059 | ₩10,059 | -0.79% | 3.5만 |
|---|
| 2026.06.30 | ₩9,805 | ₩9,898 | ₩9,791 | ₩9,818 | +0.14% | 2.5만 |
|---|
| 2026.06.29 | ₩9,765 | ₩9,898 | ₩9,684 | ₩9,845 | +0.82% | 5만 |
|---|
| 2026.06.26 | ₩9,497 | ₩9,725 | ₩9,430 | ₩9,711 | +2.25% | 6.6만 |
|---|
| 2026.06.25 | ₩9,537 | ₩9,618 | ₩9,511 | ₩9,604 | +0.70% | 2.9만 |
|---|
| 2026.06.24 | ₩9,591 | ₩9,618 | ₩9,524 | ₩9,551 | -0.42% | 1.7만 |
|---|
| 2026.06.23 | ₩9,350 | ₩9,604 | ₩9,337 | ₩9,537 | +2.00% | 5.2만 |
|---|
| 2026.06.22 | ₩9,765 | ₩9,765 | ₩9,470 | ₩9,618 | -1.51% | 7만 |
|---|
| 2026.06.18 | ₩9,818 | ₩9,885 | ₩9,684 | ₩9,778 | -0.41% | 2.5만 |
|---|
| 2026.06.17 | ₩9,965 | ₩9,979 | ₩9,698 | ₩9,711 | -2.55% | 2.2만 |
|---|
| 2026.06.16 | ₩9,912 | ₩10,005 | ₩9,805 | ₩9,979 | +0.67% | 8.7만 |
|---|
| 2026.06.15 | ₩10,005 | ₩10,059 | ₩9,965 | ₩9,979 | -0.27% | 1.9만 |
|---|
| 2026.06.12 | ₩9,925 | ₩10,032 | ₩9,925 | ₩9,952 | +0.27% | 2.6만 |
|---|
| 2026.06.11 | ₩9,725 | ₩9,979 | ₩9,725 | ₩9,952 | +2.34% | 2.6만 |
|---|
| 2026.06.10 | ₩9,644 | ₩9,751 | ₩9,644 | ₩9,644 | 0.00% | 3만 |
|---|
| 2026.06.09 | ₩9,738 | ₩9,778 | ₩9,484 | ₩9,684 | -0.55% | 2만 |
|---|
| 2026.06.08 | ₩9,805 | ₩9,832 | ₩9,511 | ₩9,684 | -1.23% | 7만 |
|---|
| 2026.06.05 | ₩9,805 | ₩9,818 | ₩9,577 | ₩9,591 | -2.18% | 4.7만 |
|---|
| 2026.06.04 | ₩9,832 | ₩9,939 | ₩9,832 | ₩9,872 | +0.41% | 5.1만 |
|---|
| 2026.06.03 | ₩9,858 | ₩9,979 | ₩9,845 | ₩9,885 | +0.27% | 6만 |
|---|
| 2026.06.02 | ₩10,126 | ₩10,139 | ₩10,019 | ₩10,046 | -0.79% | 5만 |
|---|
| 2026.06.01 | ₩10,327 | ₩10,367 | ₩10,246 | ₩10,300 | -0.26% | 5만 |
|---|
| 2026.05.29 | ₩10,460 | ₩10,607 | ₩10,407 | ₩10,447 | -0.13% | 3.5만 |
|---|
| 2026.05.28 | ₩10,607 | ₩10,621 | ₩10,474 | ₩10,514 | -0.88% | 2.6만 |
|---|
| 2026.05.27 | ₩10,648 | ₩10,755 | ₩10,648 | ₩10,674 | +0.25% | 5만 |
|---|
| 2026.05.26 | ₩10,661 | ₩10,768 | ₩10,487 | ₩10,634 | -0.25% | 9.3만 |
|---|
| 2026.05.22 | ₩10,514 | ₩10,554 | ₩10,327 | ₩10,474 | -0.38% | 7.2만 |
|---|
| 2026.05.21 | ₩10,500 | ₩10,594 | ₩10,434 | ₩10,460 | -0.38% | 2.5만 |
|---|
| 2026.05.20 | ₩10,474 | ₩10,621 | ₩10,407 | ₩10,527 | +0.51% | 7.1만 |
|---|
| 2026.05.19 | ₩10,353 | ₩10,367 | ₩10,099 | ₩10,166 | -1.81% | 5.5만 |
|---|
| 2026.05.18 | ₩10,527 | ₩10,581 | ₩10,327 | ₩10,474 | -0.51% | 8만 |
|---|
| 2026.05.15 | ₩10,701 | ₩10,701 | ₩10,313 | ₩10,313 | -3.62% | 6.6만 |
|---|
| 2026.05.14 | ₩10,648 | ₩10,795 | ₩10,594 | ₩10,741 | +0.88% | 6.8만 |
|---|
| 2026.05.13 | ₩10,621 | ₩10,621 | ₩9,832 | ₩10,514 | -1.01% | 18.4만 |
|---|
| 2026.05.12 | ₩11,249 | ₩11,290 | ₩11,116 | ₩11,276 | +0.24% | 2만 |
|---|
| 2026.05.11 | ₩11,316 | ₩11,570 | ₩11,290 | ₩11,303 | -0.12% | 5.8만 |
|---|
| 2026.05.08 | ₩11,410 | ₩11,437 | ₩11,183 | ₩11,437 | +0.23% | 3.9만 |
|---|
| 2026.05.07 | ₩11,102 | ₩11,343 | ₩10,955 | ₩11,049 | -0.48% | 6.2만 |
|---|
| 2026.05.06 | ₩11,129 | ₩11,169 | ₩10,982 | ₩11,076 | -0.48% | 1.9만 |
|---|
| 2026.05.05 | ₩11,062 | ₩11,116 | ₩10,982 | ₩10,982 | -0.73% | 2.3만 |
|---|
| 2026.05.04 | ₩10,982 | ₩11,209 | ₩10,969 | ₩11,089 | +0.97% | 4.3만 |
|---|
| 2026.05.01 | ₩10,888 | ₩11,142 | ₩10,888 | ₩10,982 | +0.86% | 7.6만 |
|---|
| 2026.04.30 | ₩10,942 | ₩10,982 | ₩10,875 | ₩10,888 | -0.49% | 2.4만 |
|---|
| 2026.04.29 | ₩10,848 | ₩10,955 | ₩10,821 | ₩10,848 | 0.00% | 3.3만 |
|---|
| 2026.04.28 | ₩10,902 | ₩11,076 | ₩10,835 | ₩10,902 | 0.00% | 2.2만 |
|---|
| 2026.04.27 | ₩10,915 | ₩11,169 | ₩10,902 | ₩10,969 | +0.49% | 4.9만 |
|---|
| 2026.04.24 | ₩11,022 | ₩11,129 | ₩10,942 | ₩11,076 | +0.49% | 2.2만 |
|---|
| 2026.04.23 | ₩11,129 | ₩11,290 | ₩10,888 | ₩11,062 | -0.60% | 11.6만 |
|---|
| 2026.04.22 | ₩11,116 | ₩11,196 | ₩10,928 | ₩11,183 | +0.60% | 4.3만 |
|---|
| 2026.04.21 | ₩11,089 | ₩11,129 | ₩10,862 | ₩10,862 | -2.05% | 2.5만 |
|---|
| 2026.04.20 | ₩11,049 | ₩11,183 | ₩11,022 | ₩11,129 | +0.73% | 3.3만 |
|---|
| 2026.04.17 | ₩11,223 | ₩11,463 | ₩11,223 | ₩11,356 | +1.19% | 5.1만 |
|---|
| 2026.04.16 | ₩11,116 | ₩11,196 | ₩10,969 | ₩11,022 | -0.84% | 3.3만 |
|---|
| 2026.04.15 | ₩11,303 | ₩11,303 | ₩11,169 | ₩11,290 | -0.12% | 2.5만 |
|---|
| 2026.04.14 | ₩11,249 | ₩11,463 | ₩11,249 | ₩11,263 | +0.12% | 3.7만 |
|---|
| 2026.04.13 | ₩11,169 | ₩11,356 | ₩11,142 | ₩11,290 | +1.08% | 3.4만 |
|---|
| 2026.04.10 | ₩11,410 | ₩11,504 | ₩11,303 | ₩11,356 | -0.47% | 3만 |
|---|
| 2026.04.09 | ₩11,156 | ₩11,463 | ₩11,142 | ₩11,383 | +2.04% | 3만 |
|---|
| 2026.04.08 | ₩11,116 | ₩11,423 | ₩11,116 | ₩11,330 | +1.93% | 2.5만 |
|---|
| 2026.04.07 | ₩11,035 | ₩11,102 | ₩10,848 | ₩11,035 | 0.00% | 2만 |
|---|
| 2026.04.06 | ₩11,035 | ₩11,249 | ₩11,009 | ₩11,076 | +0.36% | 5.7만 |
|---|
| 2026.04.02 | ₩11,183 | ₩11,343 | ₩10,888 | ₩11,330 | +1.32% | 3.2만 |
|---|
| 2026.04.01 | ₩11,183 | ₩11,463 | ₩11,183 | ₩11,330 | +1.32% | 5만 |
|---|
| 2026.03.31 | ₩10,755 | ₩11,169 | ₩10,755 | ₩11,156 | +3.73% | 5.2만 |
|---|
| 2026.03.30 | ₩10,821 | ₩10,821 | ₩10,661 | ₩10,795 | -0.25% | 6.7만 |
|---|
| 2026.03.27 | ₩10,848 | ₩10,928 | ₩10,781 | ₩10,902 | +0.49% | 18.5만 |
|---|
| 2026.03.26 | ₩10,888 | ₩11,089 | ₩10,835 | ₩10,995 | +0.98% | 7.2만 |
|---|
| 2026.03.25 | ₩10,995 | ₩11,049 | ₩10,902 | ₩10,969 | -0.24% | 3.6만 |
|---|
| 2026.03.24 | ₩10,888 | ₩10,982 | ₩10,795 | ₩10,969 | +0.74% | 11만 |
|---|
| 2026.03.23 | ₩11,049 | ₩11,196 | ₩10,915 | ₩10,969 | -0.73% | 13.5만 |
|---|
| 2026.03.20 | ₩11,637 | ₩11,691 | ₩11,290 | ₩11,370 | -2.30% | 13.5만 |
|---|
| 2026.03.19 | ₩11,370 | ₩11,557 | ₩11,343 | ₩11,530 | +1.41% | 4.6만 |
|---|
| 2026.03.18 | ₩11,851 | ₩11,851 | ₩11,437 | ₩11,490 | -3.05% | 5.8만 |
|---|
| 2026.03.17 | ₩11,918 | ₩11,932 | ₩11,785 | ₩11,892 | -0.22% | 4.2만 |
|---|
| 2026.03.16 | ₩11,744 | ₩12,106 | ₩11,744 | ₩11,905 | +1.37% | 12.9만 |
|---|
| 2026.03.13 | ₩11,678 | ₩11,851 | ₩11,463 | ₩11,637 | -0.34% | 5.1만 |
|---|
| 2026.03.12 | ₩11,276 | ₩11,758 | ₩11,209 | ₩11,624 | +3.08% | 7.4만 |
|---|
| 2026.03.11 | ₩11,637 | ₩11,637 | ₩11,249 | ₩11,437 | -1.72% | 23만 |
|---|
| 2026.03.10 | ₩12,092 | ₩12,186 | ₩11,878 | ₩11,985 | -0.88% | 6.3만 |
|---|
| 2026.03.09 | ₩11,704 | ₩12,159 | ₩11,490 | ₩12,012 | +2.63% | 5.7만 |
|---|
| 2026.03.06 | ₩12,039 | ₩12,172 | ₩11,771 | ₩11,851 | -1.56% | 2.9만 |
|---|
| 2026.03.05 | ₩12,266 | ₩12,266 | ₩11,851 | ₩12,079 | -1.53% | 6.2만 |
|---|
| 2026.03.04 | ₩12,172 | ₩12,360 | ₩12,039 | ₩12,293 | +0.99% | 9.3만 |
|---|
| 2026.03.03 | ₩11,838 | ₩11,972 | ₩11,584 | ₩11,945 | +0.90% | 4.3만 |
|---|
| 2026.03.02 | ₩12,039 | ₩12,172 | ₩11,892 | ₩12,132 | +0.78% | 6만 |
|---|
| 2026.02.27 | ₩11,771 | ₩11,878 | ₩11,530 | ₩11,637 | -1.14% | 5.2만 |
|---|
| 2026.02.26 | ₩12,025 | ₩12,119 | ₩11,704 | ₩11,918 | -0.89% | 6.5만 |
|---|
| 2026.02.25 | ₩12,360 | ₩12,507 | ₩12,293 | ₩12,453 | +0.76% | 10.6만 |
|---|
| 2026.02.24 | ₩12,079 | ₩12,400 | ₩12,039 | ₩12,306 | +1.88% | 14.5만 |
|---|
| 2026.02.23 | ₩11,771 | ₩11,945 | ₩11,704 | ₩11,878 | +0.91% | 4.4만 |
|---|
| 2026.02.20 | ₩11,477 | ₩11,838 | ₩11,477 | ₩11,771 | +2.56% | 2.4만 |
|---|
| 2026.02.19 | ₩11,370 | ₩11,731 | ₩11,236 | ₩11,584 | +1.88% | 6.3만 |
|---|
| 2026.02.18 | ₩11,905 | ₩11,985 | ₩11,624 | ₩11,838 | -0.56% | 8.8만 |
|---|
| 2026.02.17 | ₩11,731 | ₩12,146 | ₩11,691 | ₩12,146 | +3.53% | 7.9만 |
|---|
| 2026.02.13 | ₩11,490 | ₩11,557 | ₩11,303 | ₩11,370 | -1.05% | 6.5만 |
|---|
| 2026.02.12 | ₩11,276 | ₩11,651 | ₩11,196 | ₩11,463 | +1.66% | 20.9만 |
|---|
| 2026.02.11 | ₩11,183 | ₩11,530 | ₩11,116 | ₩11,383 | +1.79% | 7만 |
|---|
| 2026.02.10 | ₩11,076 | ₩11,196 | ₩11,022 | ₩11,183 | +0.97% | 3.5만 |
|---|
| 2026.02.09 | ₩11,076 | ₩11,089 | ₩10,888 | ₩11,076 | 0.00% | 6.1만 |
|---|
| 2026.02.06 | ₩10,741 | ₩11,009 | ₩10,728 | ₩10,982 | +2.24% | 3.1만 |
|---|
| 2026.02.05 | ₩10,848 | ₩10,875 | ₩10,674 | ₩10,728 | -1.11% | 4.5만 |
|---|
| 2026.02.04 | ₩11,009 | ₩11,062 | ₩10,621 | ₩10,835 | -1.58% | 10.8만 |
|---|
| 2026.02.03 | ₩11,076 | ₩11,116 | ₩10,768 | ₩10,955 | -1.09% | 5.8만 |
|---|
| 2026.02.02 | ₩11,035 | ₩11,209 | ₩10,982 | ₩11,022 | -0.12% | 3.8만 |
|---|
| 2026.01.30 | ₩11,290 | ₩11,410 | ₩10,969 | ₩11,129 | -1.42% | 5.7만 |
|---|
| 2026.01.29 | ₩11,517 | ₩11,517 | ₩11,035 | ₩11,196 | -2.79% | 6.1만 |
|---|
| 2026.01.28 | ₩11,878 | ₩11,878 | ₩11,463 | ₩11,557 | -2.70% | 7.7만 |
|---|
| 2026.01.27 | ₩11,731 | ₩11,865 | ₩11,624 | ₩11,865 | +1.14% | 10.7만 |
|---|
| 2026.01.26 | ₩11,263 | ₩11,530 | ₩11,236 | ₩11,450 | +1.66% | 18.2만 |
|---|
| 2026.01.23 | ₩10,648 | ₩10,661 | ₩10,500 | ₩10,594 | -0.50% | 6.5만 |
|---|
| 2026.01.22 | ₩10,621 | ₩10,808 | ₩10,607 | ₩10,674 | +0.50% | 2.9만 |
|---|
| 2026.01.21 | ₩10,367 | ₩10,527 | ₩10,246 | ₩10,420 | +0.52% | 4만 |
|---|
| 2026.01.20 | ₩10,460 | ₩10,648 | ₩10,327 | ₩10,447 | -0.13% | 11.9만 |
|---|
| 2026.01.16 | ₩11,022 | ₩11,156 | ₩10,862 | ₩10,928 | -0.85% | 7.1만 |
|---|
| 2026.01.15 | ₩10,701 | ₩11,236 | ₩10,648 | ₩10,995 | +2.75% | 11.2만 |
|---|
| 2026.01.14 | ₩10,594 | ₩10,661 | ₩10,514 | ₩10,648 | +0.51% | 6.1만 |
|---|
| 2026.01.13 | ₩10,714 | ₩10,714 | ₩10,514 | ₩10,541 | -1.62% | 5.8만 |
|---|
| 2026.01.12 | ₩10,768 | ₩10,969 | ₩10,701 | ₩10,781 | +0.12% | 14.8만 |
|---|
| 2026.01.09 | ₩10,674 | ₩10,808 | ₩10,648 | ₩10,755 | +0.75% | 10.5만 |
|---|
| 2026.01.08 | ₩10,701 | ₩10,781 | ₩10,581 | ₩10,634 | -0.63% | 10.4만 |
|---|
| 2026.01.07 | ₩10,741 | ₩10,768 | ₩10,112 | ₩10,514 | -2.12% | 14.8만 |
|---|
| 2026.01.06 | ₩9,845 | ₩9,939 | ₩9,805 | ₩9,939 | +0.95% | 7.1만 |
|---|
| 2026.01.05 | ₩9,765 | ₩9,765 | ₩9,591 | ₩9,684 | -0.82% | 6.4만 |
|---|
| 2026.01.02 | ₩9,390 | ₩9,511 | ₩9,256 | ₩9,404 | +0.14% | 3.6만 |
|---|
| 2025.12.31 | ₩9,551 | ₩9,577 | ₩9,417 | ₩9,444 | -1.12% | 2.7만 |
|---|
| 2025.12.30 | ₩9,497 | ₩9,591 | ₩9,457 | ₩9,511 | +0.14% | 2.4만 |
|---|
| 2025.12.29 | ₩9,350 | ₩9,457 | ₩9,337 | ₩9,430 | +0.86% | 2.8만 |
|---|
| 2025.12.26 | ₩9,511 | ₩9,564 | ₩9,337 | ₩9,457 | -0.56% | 5.4만 |
|---|
| 2025.12.24 | ₩9,484 | ₩9,537 | ₩9,404 | ₩9,484 | 0.00% | 1.6만 |
|---|
| 2025.12.23 | ₩9,430 | ₩9,484 | ₩9,323 | ₩9,457 | +0.28% | 6.6만 |
|---|
| 2025.12.22 | ₩9,604 | ₩9,698 | ₩9,444 | ₩9,457 | -1.53% | 5.5만 |
|---|
| 2025.12.19 | ₩9,564 | ₩9,765 | ₩9,551 | ₩9,738 | +1.82% | 15.1만 |
|---|
| 2025.12.18 | ₩9,671 | ₩9,965 | ₩9,658 | ₩9,658 | -0.14% | 11.5만 |
|---|
| 2025.12.17 | ₩9,604 | ₩9,604 | ₩9,323 | ₩9,390 | -2.23% | 4만 |
|---|
| 2025.12.16 | ₩9,604 | ₩9,658 | ₩9,444 | ₩9,524 | -0.84% | 3.4만 |
|---|
| 2025.12.15 | ₩9,470 | ₩9,765 | ₩9,470 | ₩9,698 | +2.40% | 6.5만 |
|---|
| 2025.12.12 | ₩9,350 | ₩9,484 | ₩9,283 | ₩9,390 | +0.43% | 8만 |
|---|
| 2025.12.11 | ₩9,377 | ₩9,417 | ₩9,323 | ₩9,390 | +0.14% | 5.5만 |
|---|
| 2025.12.10 | ₩9,230 | ₩9,457 | ₩9,176 | ₩9,404 | +1.88% | 11.8만 |
|---|
| 2025.12.09 | ₩9,069 | ₩9,203 | ₩9,056 | ₩9,109 | +0.44% | 6.1만 |
|---|
| 2025.12.08 | ₩9,029 | ₩9,163 | ₩8,868 | ₩9,002 | -0.30% | 74.1만 |
|---|
| 2025.12.05 | ₩9,551 | ₩9,684 | ₩9,350 | ₩9,470 | -0.84% | 5.6만 |
|---|
| 2025.12.04 | ₩9,524 | ₩9,644 | ₩9,457 | ₩9,511 | -0.14% | 4.2만 |
|---|
| 2025.12.03 | ₩9,430 | ₩9,511 | ₩9,390 | ₩9,484 | +0.57% | 10만 |
|---|
| 2025.12.02 | ₩9,337 | ₩9,350 | ₩9,216 | ₩9,256 | -0.86% | 8.9만 |
|---|
| 2025.12.01 | ₩9,029 | ₩9,123 | ₩8,975 | ₩9,002 | -0.30% | 6.3만 |
|---|
| 2025.11.28 | ₩9,123 | ₩9,123 | ₩8,949 | ₩8,962 | -1.76% | 4.2만 |
|---|
| 2025.11.26 | ₩9,096 | ₩9,136 | ₩9,042 | ₩9,096 | 0.00% | 3만 |
|---|
| 2025.11.25 | ₩9,056 | ₩9,096 | ₩8,962 | ₩9,096 | +0.44% | 6.5만 |
|---|
| 2025.11.24 | ₩9,029 | ₩9,149 | ₩8,989 | ₩9,136 | +1.19% | 7.2만 |
|---|
| 2025.11.21 | ₩9,042 | ₩9,056 | ₩8,828 | ₩9,029 | -0.15% | 4만 |
|---|
| 2025.11.20 | ₩9,363 | ₩9,363 | ₩8,868 | ₩8,935 | -4.57% | 8.1만 |
|---|
| 2025.11.19 | ₩9,310 | ₩9,430 | ₩9,203 | ₩9,270 | -0.43% | 6.1만 |
|---|
| 2025.11.18 | ₩9,096 | ₩9,190 | ₩9,056 | ₩9,149 | +0.59% | 3.9만 |
|---|
| 2025.11.17 | ₩9,256 | ₩9,297 | ₩9,069 | ₩9,149 | -1.16% | 14.7만 |
|---|
| 2025.11.14 | ₩9,203 | ₩9,444 | ₩9,176 | ₩9,350 | +1.60% | 6.2만 |
|---|
| 2025.11.13 | ₩9,791 | ₩9,805 | ₩9,430 | ₩9,470 | -3.28% | 8.1만 |
|---|
| 2025.11.12 | ₩9,751 | ₩9,818 | ₩9,658 | ₩9,738 | -0.14% | 8.5만 |
|---|
| 2025.11.11 | ₩9,537 | ₩9,591 | ₩9,377 | ₩9,444 | -0.98% | 9.2만 |
|---|
| 2025.11.10 | ₩9,551 | ₩9,551 | ₩9,363 | ₩9,390 | -1.68% | 13.5만 |
|---|
| 2025.11.07 | ₩8,828 | ₩9,002 | ₩8,761 | ₩8,909 | +0.91% | 5.6만 |
|---|
| 2025.11.06 | ₩9,230 | ₩9,243 | ₩8,828 | ₩8,855 | -4.06% | 6.1만 |
|---|
| 2025.11.05 | ₩9,216 | ₩9,270 | ₩9,109 | ₩9,243 | +0.29% | 2.6만 |
|---|
| 2025.11.04 | ₩9,216 | ₩9,230 | ₩8,909 | ₩8,922 | -3.19% | 3.8만 |
|---|
| 2025.11.03 | ₩9,297 | ₩9,350 | ₩9,136 | ₩9,216 | -0.86% | 8.2만 |
|---|
| 2025.10.31 | ₩9,136 | ₩9,297 | ₩9,136 | ₩9,256 | +1.32% | 3.4만 |
|---|
| 2025.10.30 | ₩9,256 | ₩9,377 | ₩9,123 | ₩9,123 | -1.45% | 2.3만 |
|---|
| 2025.10.29 | ₩9,497 | ₩9,511 | ₩9,163 | ₩9,256 | -2.54% | 4만 |
|---|
| 2025.10.28 | ₩9,404 | ₩9,470 | ₩9,270 | ₩9,297 | -1.14% | 5만 |
|---|
| 2025.10.27 | ₩9,243 | ₩9,511 | ₩9,243 | ₩9,404 | +1.74% | 6만 |
|---|
| 2025.10.24 | ₩9,243 | ₩9,310 | ₩9,123 | ₩9,190 | -0.58% | 5.3만 |
|---|
| 2025.10.23 | ₩9,096 | ₩9,230 | ₩9,029 | ₩9,163 | +0.74% | 5.7만 |
|---|
| 2025.10.22 | ₩9,243 | ₩9,270 | ₩8,989 | ₩9,096 | -1.59% | 7만 |
|---|
| 2025.10.21 | ₩9,363 | ₩9,363 | ₩9,203 | ₩9,270 | -1.00% | 6.6만 |
|---|
| 2025.10.20 | ₩9,016 | ₩9,604 | ₩9,002 | ₩9,470 | +5.04% | 13.7만 |
|---|
| 2025.10.17 | ₩9,029 | ₩9,096 | ₩8,842 | ₩9,029 | 0.00% | 11.2만 |
|---|
| 2025.10.16 | ₩8,882 | ₩9,029 | ₩8,828 | ₩9,029 | +1.66% | 13.2만 |
|---|
| 2025.10.15 | ₩8,949 | ₩9,096 | ₩8,828 | ₩8,828 | -1.35% | 21.6만 |
|---|
| 2025.10.14 | ₩9,123 | ₩9,163 | ₩8,975 | ₩9,123 | 0.00% | 3.2만 |
|---|
| 2025.10.13 | ₩9,096 | ₩9,243 | ₩9,029 | ₩9,203 | +1.18% | 4.3만 |
|---|
| 2025.10.10 | ₩9,350 | ₩9,430 | ₩8,989 | ₩9,096 | -2.72% | 8.1만 |
|---|