시장 데이터를 불러오는 중
전체 종목
키오라 파마슈티컬스 과거 주가
Kiora Pharmaceuticals, Inc. - Common Stock · KPRX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kiora Pharmaceuticals, Inc. - Common Stock · KPRX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,355 | ₩3,428 | ₩3,355 | ₩3,388 | +0.99% | 4.5천 |
| 2026.10.08 | ₩3,361 | ₩3,388 | ₩3,308 | ₩3,375 | +0.40% | 2.4만 |
| 2026.10.07 | ₩3,348 | ₩3,388 | ₩3,321 | ₩3,375 | +0.80% | 2.1만 |
| 2026.10.06 | ₩3,361 | ₩3,495 | ₩3,335 | ₩3,335 | -0.79% | 2만 |
| 2026.10.05 | ₩3,415 | ₩3,428 | ₩3,361 | ₩3,375 | -1.17% | 8.6천 |
| 2026.10.02 | ₩3,401 | ₩3,415 | ₩3,401 | ₩3,415 | +0.39% | 3.4천 |
| 2026.10.01 | ₩3,428 | ₩3,441 | ₩3,415 | ₩3,441 | +0.39% | 1.7만 |
| 2026.09.30 | ₩3,428 | ₩3,428 | ₩3,415 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,415 |
| -0.39% |
| 2.4천 |
| 2026.09.29 | ₩3,508 | ₩3,521 | ₩3,441 | ₩3,468 | -1.14% | 6.7천 |
|---|
| 2026.09.28 | ₩3,493 | ₩3,561 | ₩3,493 | ₩3,561 | +1.95% | 6.7천 |
|---|
| 2026.09.25 | ₩3,499 | ₩3,508 | ₩3,468 | ₩3,508 | +0.27% | 2.4천 |
|---|
| 2026.09.24 | ₩3,508 | ₩3,561 | ₩3,441 | ₩3,561 | +1.52% | 1.9만 |
|---|
| 2026.09.23 | ₩3,641 | ₩3,668 | ₩3,495 | ₩3,495 | -4.03% | 1만 |
|---|
| 2026.09.22 | ₩3,601 | ₩3,735 | ₩3,508 | ₩3,615 | +0.37% | 7.6천 |
|---|
| 2026.09.21 | ₩3,668 | ₩3,668 | ₩3,495 | ₩3,575 | -2.55% | 6.2천 |
|---|
| 2026.09.18 | ₩3,508 | ₩3,801 | ₩3,508 | ₩3,681 | +4.94% | 4.9만 |
|---|
| 2026.09.17 | ₩3,535 | ₩3,601 | ₩3,508 | ₩3,561 | +0.75% | 2만 |
|---|
| 2026.09.16 | ₩3,468 | ₩3,508 | ₩3,428 | ₩3,468 | 0.00% | 2.9만 |
|---|
| 2026.09.15 | ₩3,548 | ₩3,548 | ₩3,455 | ₩3,468 | -2.26% | 2만 |
|---|
| 2026.09.14 | ₩3,601 | ₩3,601 | ₩3,469 | ₩3,535 | -1.85% | 1.9만 |
|---|
| 2026.09.11 | ₩3,455 | ₩3,535 | ₩3,455 | ₩3,535 | +2.32% | 1.1만 |
|---|
| 2026.09.10 | ₩3,308 | ₩3,441 | ₩3,295 | ₩3,441 | +4.03% | 1.6만 |
|---|
| 2026.09.09 | ₩3,348 | ₩3,468 | ₩3,321 | ₩3,321 | -0.80% | 1.6만 |
|---|
| 2026.09.08 | ₩3,521 | ₩3,521 | ₩3,321 | ₩3,348 | -4.92% | 9.5천 |
|---|
| 2026.09.04 | ₩3,441 | ₩3,501 | ₩3,388 | ₩3,401 | -1.16% | 4.5천 |
|---|
| 2026.09.03 | ₩3,508 | ₩3,548 | ₩3,401 | ₩3,401 | -3.04% | 3천 |
|---|
| 2026.09.02 | ₩3,375 | ₩3,521 | ₩3,375 | ₩3,455 | +2.37% | 1만 |
|---|
| 2026.09.01 | ₩3,388 | ₩3,415 | ₩3,335 | ₩3,348 | -1.18% | 1.5만 |
|---|
| 2026.08.31 | ₩3,361 | ₩3,408 | ₩3,335 | ₩3,348 | -0.40% | 1.4만 |
|---|
| 2026.08.28 | ₩3,561 | ₩3,561 | ₩3,495 | ₩3,495 | -1.87% | 2.5천 |
|---|
| 2026.08.27 | ₩3,441 | ₩3,628 | ₩3,441 | ₩3,548 | +3.10% | 8.7천 |
|---|
| 2026.08.26 | ₩3,441 | ₩3,457 | ₩3,375 | ₩3,455 | +0.39% | 2만 |
|---|
| 2026.08.25 | ₩3,655 | ₩3,668 | ₩3,455 | ₩3,455 | -5.47% | 2.5만 |
|---|
| 2026.08.24 | ₩3,535 | ₩3,668 | ₩3,535 | ₩3,668 | +3.77% | 1.1만 |
|---|
| 2026.08.21 | ₩3,481 | ₩3,548 | ₩3,377 | ₩3,548 | +1.92% | 1.6만 |
|---|
| 2026.08.20 | ₩3,388 | ₩3,508 | ₩3,388 | ₩3,495 | +3.15% | 9.6천 |
|---|
| 2026.08.19 | ₩3,428 | ₩3,575 | ₩3,361 | ₩3,468 | +1.17% | 3.4만 |
|---|
| 2026.08.18 | ₩3,415 | ₩3,495 | ₩3,329 | ₩3,455 | +1.17% | 1.5만 |
|---|
| 2026.08.17 | ₩3,415 | ₩3,495 | ₩3,321 | ₩3,455 | +1.17% | 1.1만 |
|---|
| 2026.08.14 | ₩3,375 | ₩3,448 | ₩3,308 | ₩3,401 | +0.79% | 4.1만 |
|---|
| 2026.08.13 | ₩3,521 | ₩3,535 | ₩3,415 | ₩3,455 | -1.89% | 1.3만 |
|---|
| 2026.08.12 | ₩3,468 | ₩3,535 | ₩3,441 | ₩3,521 | +1.54% | 2만 |
|---|
| 2026.08.11 | ₩3,428 | ₩3,521 | ₩3,415 | ₩3,495 | +1.95% | 1.3만 |
|---|
| 2026.08.10 | ₩3,535 | ₩3,535 | ₩3,441 | ₩3,441 | -2.64% | 1.2만 |
|---|
| 2026.08.07 | ₩3,468 | ₩3,521 | ₩3,435 | ₩3,521 | +1.54% | 2.4만 |
|---|
| 2026.08.06 | ₩3,375 | ₩3,421 | ₩3,361 | ₩3,415 | +1.19% | 1.3만 |
|---|
| 2026.08.05 | ₩3,348 | ₩3,388 | ₩3,308 | ₩3,388 | +1.20% | 1.7만 |
|---|
| 2026.08.04 | ₩3,428 | ₩3,468 | ₩3,228 | ₩3,295 | -3.89% | 4.1만 |
|---|
| 2026.08.03 | ₩3,388 | ₩3,475 | ₩3,361 | ₩3,455 | +1.97% | 6.5천 |
|---|
| 2026.07.31 | ₩3,435 | ₩3,481 | ₩3,364 | ₩3,415 | -0.58% | 4.6천 |
|---|
| 2026.07.30 | ₩3,388 | ₩3,415 | ₩3,281 | ₩3,408 | +0.59% | 4.7천 |
|---|
| 2026.07.29 | ₩3,348 | ₩3,456 | ₩3,348 | ₩3,428 | +2.39% | 4.6천 |
|---|
| 2026.07.28 | ₩3,361 | ₩3,441 | ₩3,335 | ₩3,428 | +1.98% | 1.3만 |
|---|
| 2026.07.27 | ₩3,335 | ₩3,388 | ₩3,335 | ₩3,388 | +1.60% | 3.1천 |
|---|
| 2026.07.24 | ₩3,335 | ₩3,468 | ₩3,041 | ₩3,401 | +2.00% | 13.1만 |
|---|
| 2026.07.23 | ₩3,335 | ₩3,361 | ₩3,335 | ₩3,335 | 0.00% | 7.5천 |
|---|
| 2026.07.22 | ₩3,335 | ₩3,401 | ₩3,335 | ₩3,375 | +1.20% | 2.1천 |
|---|
| 2026.07.21 | ₩3,415 | ₩3,468 | ₩3,375 | ₩3,375 | -1.17% | 5.2천 |
|---|
| 2026.07.20 | ₩3,441 | ₩3,495 | ₩3,368 | ₩3,468 | +0.78% | 9.6천 |
|---|
| 2026.07.17 | ₩3,388 | ₩3,508 | ₩3,335 | ₩3,508 | +3.54% | 1.7만 |
|---|
| 2026.07.16 | ₩3,335 | ₩3,428 | ₩3,288 | ₩3,401 | +2.00% | 11.2만 |
|---|
| 2026.07.15 | ₩3,308 | ₩3,361 | ₩3,268 | ₩3,308 | 0.00% | 1.4만 |
|---|
| 2026.07.14 | ₩3,308 | ₩3,347 | ₩3,281 | ₩3,308 | 0.00% | 2.2만 |
|---|
| 2026.07.13 | ₩3,348 | ₩3,455 | ₩3,241 | ₩3,281 | -1.99% | 1.7만 |
|---|
| 2026.07.10 | ₩3,375 | ₩3,415 | ₩3,335 | ₩3,348 | -0.79% | 4천 |
|---|
| 2026.07.09 | ₩3,401 | ₩3,428 | ₩3,357 | ₩3,401 | 0.00% | 6천 |
|---|
| 2026.07.08 | ₩3,348 | ₩3,448 | ₩3,348 | ₩3,401 | +1.59% | 1.9만 |
|---|
| 2026.07.07 | ₩3,455 | ₩3,455 | ₩3,401 | ₩3,401 | -1.54% | 4.5천 |
|---|
| 2026.07.06 | ₩3,495 | ₩3,537 | ₩3,335 | ₩3,401 | -2.67% | 2만 |
|---|
| 2026.07.02 | ₩3,575 | ₩3,655 | ₩3,495 | ₩3,508 | -1.87% | 9천 |
|---|
| 2026.07.01 | ₩3,548 | ₩3,635 | ₩3,548 | ₩3,548 | 0.00% | 9.1천 |
|---|
| 2026.06.30 | ₩3,441 | ₩3,535 | ₩3,441 | ₩3,508 | +1.94% | 1.3만 |
|---|
| 2026.06.29 | ₩3,428 | ₩3,535 | ₩3,408 | ₩3,481 | +1.56% | 1.7만 |
|---|
| 2026.06.26 | ₩3,335 | ₩3,401 | ₩3,335 | ₩3,388 | +1.60% | 7.8천 |
|---|
| 2026.06.25 | ₩3,441 | ₩3,468 | ₩3,361 | ₩3,401 | -1.16% | 3.9만 |
|---|
| 2026.06.24 | ₩3,535 | ₩3,535 | ₩3,383 | ₩3,455 | -2.26% | 2.6만 |
|---|
| 2026.06.23 | ₩3,321 | ₩3,535 | ₩3,308 | ₩3,468 | +4.42% | 2.6만 |
|---|
| 2026.06.22 | ₩3,335 | ₩3,361 | ₩3,228 | ₩3,295 | -1.20% | 2.1만 |
|---|
| 2026.06.18 | ₩3,508 | ₩3,615 | ₩3,375 | ₩3,375 | -3.80% | 9.6만 |
|---|
| 2026.06.17 | ₩3,375 | ₩3,468 | ₩3,321 | ₩3,428 | +1.58% | 1.5만 |
|---|
| 2026.06.16 | ₩3,268 | ₩3,588 | ₩3,268 | ₩3,495 | +6.94% | 4.6만 |
|---|
| 2026.06.15 | ₩3,401 | ₩3,401 | ₩3,281 | ₩3,281 | -3.53% | 4.6만 |
|---|
| 2026.06.12 | ₩3,455 | ₩3,455 | ₩3,393 | ₩3,401 | -1.54% | 2.4만 |
|---|
| 2026.06.11 | ₩3,441 | ₩3,575 | ₩3,368 | ₩3,468 | +0.78% | 6.8천 |
|---|
| 2026.06.10 | ₩3,488 | ₩3,561 | ₩3,441 | ₩3,508 | +0.57% | 1.3만 |
|---|
| 2026.06.09 | ₩3,415 | ₩3,561 | ₩3,367 | ₩3,455 | +1.17% | 3만 |
|---|
| 2026.06.08 | ₩3,348 | ₩3,461 | ₩3,335 | ₩3,441 | +2.79% | 2만 |
|---|
| 2026.06.05 | ₩3,468 | ₩3,468 | ₩3,281 | ₩3,335 | -3.85% | 1.6만 |
|---|
| 2026.06.04 | ₩3,575 | ₩3,588 | ₩3,401 | ₩3,508 | -1.87% | 3.1만 |
|---|
| 2026.06.03 | ₩3,628 | ₩3,675 | ₩3,495 | ₩3,575 | -1.47% | 1.8만 |
|---|
| 2026.06.02 | ₩3,775 | ₩3,775 | ₩3,575 | ₩3,628 | -3.89% | 1.4만 |
|---|
| 2026.06.01 | ₩3,641 | ₩3,828 | ₩3,588 | ₩3,741 | +2.75% | 3.4만 |
|---|
| 2026.05.29 | ₩3,668 | ₩3,775 | ₩3,575 | ₩3,575 | -2.55% | 4.5만 |
|---|
| 2026.05.28 | ₩3,721 | ₩3,775 | ₩3,641 | ₩3,775 | +1.43% | 2.8만 |
|---|
| 2026.05.27 | ₩3,601 | ₩3,841 | ₩3,588 | ₩3,721 | +3.33% | 3.7만 |
|---|
| 2026.05.26 | ₩3,441 | ₩3,617 | ₩3,388 | ₩3,601 | +4.65% | 7.6만 |
|---|
| 2026.05.22 | ₩3,508 | ₩3,595 | ₩3,415 | ₩3,415 | -2.66% | 9.6천 |
|---|
| 2026.05.21 | ₩3,468 | ₩3,601 | ₩3,455 | ₩3,575 | +3.08% | 1.9만 |
|---|
| 2026.05.20 | ₩3,375 | ₩3,601 | ₩3,375 | ₩3,521 | +4.35% | 4.4만 |
|---|
| 2026.05.19 | ₩3,335 | ₩3,388 | ₩3,295 | ₩3,361 | +0.80% | 3.4만 |
|---|
| 2026.05.18 | ₩3,348 | ₩3,396 | ₩3,321 | ₩3,348 | 0.00% | 1.8만 |
|---|
| 2026.05.15 | ₩3,428 | ₩3,468 | ₩3,335 | ₩3,335 | -2.72% | 3.1만 |
|---|
| 2026.05.14 | ₩3,588 | ₩3,628 | ₩3,361 | ₩3,441 | -4.09% | 25.8만 |
|---|
| 2026.05.13 | ₩3,228 | ₩3,615 | ₩3,221 | ₩3,588 | +11.16% | 9.2만 |
|---|
| 2026.05.12 | ₩3,241 | ₩3,361 | ₩3,214 | ₩3,254 | +0.41% | 2.2만 |
|---|
| 2026.05.11 | ₩3,335 | ₩3,441 | ₩3,194 | ₩3,214 | -3.60% | 4만 |
|---|
| 2026.05.08 | ₩3,615 | ₩3,615 | ₩3,201 | ₩3,268 | -9.59% | 4.1만 |
|---|
| 2026.05.07 | ₩3,348 | ₩3,401 | ₩3,134 | ₩3,268 | -2.39% | 15.2만 |
|---|
| 2026.05.06 | ₩3,321 | ₩3,428 | ₩3,254 | ₩3,348 | +0.80% | 2.5만 |
|---|
| 2026.05.05 | ₩3,415 | ₩3,495 | ₩3,281 | ₩3,348 | -1.95% | 2.3만 |
|---|
| 2026.05.04 | ₩3,268 | ₩3,468 | ₩3,214 | ₩3,388 | +3.67% | 6만 |
|---|
| 2026.05.01 | ₩3,121 | ₩3,361 | ₩3,108 | ₩3,254 | +4.27% | 28만 |
|---|
| 2026.04.30 | ₩3,121 | ₩3,174 | ₩3,081 | ₩3,134 | +0.43% | 3.9만 |
|---|
| 2026.04.29 | ₩3,161 | ₩3,168 | ₩3,048 | ₩3,134 | -0.84% | 2.4만 |
|---|
| 2026.04.28 | ₩3,108 | ₩3,295 | ₩3,081 | ₩3,108 | 0.00% | 6.6만 |
|---|
| 2026.04.27 | ₩3,134 | ₩3,214 | ₩3,061 | ₩3,094 | -1.28% | 3.1만 |
|---|
| 2026.04.24 | ₩3,201 | ₩3,228 | ₩3,108 | ₩3,134 | -2.08% | 4.2만 |
|---|
| 2026.04.23 | ₩3,268 | ₩3,268 | ₩3,185 | ₩3,201 | -2.04% | 1.7만 |
|---|
| 2026.04.22 | ₩3,327 | ₩3,335 | ₩3,228 | ₩3,254 | -2.17% | 1.4만 |
|---|
| 2026.04.21 | ₩3,428 | ₩3,441 | ₩3,268 | ₩3,268 | -4.67% | 3.1만 |
|---|
| 2026.04.20 | ₩3,308 | ₩3,375 | ₩3,268 | ₩3,361 | +1.61% | 4.1만 |
|---|
| 2026.04.17 | ₩3,295 | ₩3,436 | ₩3,241 | ₩3,361 | +2.02% | 3.3만 |
|---|
| 2026.04.16 | ₩3,415 | ₩3,415 | ₩3,214 | ₩3,321 | -2.73% | 5만 |
|---|
| 2026.04.15 | ₩3,308 | ₩3,416 | ₩3,222 | ₩3,388 | +2.42% | 7.4만 |
|---|
| 2026.04.14 | ₩3,321 | ₩3,375 | ₩3,148 | ₩3,254 | -2.01% | 11.6만 |
|---|
| 2026.04.13 | ₩3,188 | ₩3,268 | ₩3,134 | ₩3,254 | +2.09% | 10.1만 |
|---|
| 2026.04.10 | ₩3,335 | ₩3,468 | ₩3,161 | ₩3,295 | -1.20% | 7.5만 |
|---|
| 2026.04.09 | ₩3,561 | ₩3,695 | ₩3,268 | ₩3,308 | -7.12% | 36.1만 |
|---|
| 2026.04.08 | ₩2,934 | ₩3,881 | ₩2,934 | ₩3,815 | +30.00% | 159.1만 |
|---|
| 2026.04.07 | ₩3,108 | ₩3,441 | ₩2,868 | ₩2,881 | -7.30% | 2617.6만 |
|---|
| 2026.04.06 | ₩2,601 | ₩2,694 | ₩2,564 | ₩2,694 | +3.59% | 1.1만 |
|---|
| 2026.04.02 | ₩2,548 | ₩2,633 | ₩2,454 | ₩2,588 | +1.57% | 3.9만 |
|---|
| 2026.04.01 | ₩2,561 | ₩2,601 | ₩2,534 | ₩2,601 | +1.56% | 1.2만 |
|---|
| 2026.03.31 | ₩2,508 | ₩2,588 | ₩2,468 | ₩2,574 | +2.66% | 3.4만 |
|---|
| 2026.03.30 | ₩2,548 | ₩2,561 | ₩2,361 | ₩2,521 | -1.05% | 7.9만 |
|---|
| 2026.03.27 | ₩2,614 | ₩2,626 | ₩2,488 | ₩2,508 | -4.08% | 2.5만 |
|---|
| 2026.03.26 | ₩2,814 | ₩2,814 | ₩2,614 | ₩2,628 | -6.64% | 3만 |
|---|
| 2026.03.25 | ₩2,708 | ₩2,758 | ₩2,670 | ₩2,721 | +0.49% | 1.8만 |
|---|
| 2026.03.24 | ₩2,721 | ₩2,881 | ₩2,721 | ₩2,748 | +0.98% | 2.3만 |
|---|
| 2026.03.23 | ₩2,761 | ₩2,868 | ₩2,634 | ₩2,721 | -1.45% | 4.7만 |
|---|
| 2026.03.20 | ₩2,694 | ₩2,788 | ₩2,670 | ₩2,788 | +3.47% | 5.6만 |
|---|
| 2026.03.19 | ₩2,721 | ₩2,734 | ₩2,614 | ₩2,708 | -0.49% | 5.7만 |
|---|
| 2026.03.18 | ₩2,788 | ₩2,808 | ₩2,734 | ₩2,761 | -0.96% | 2.2만 |
|---|
| 2026.03.17 | ₩2,748 | ₩2,801 | ₩2,721 | ₩2,801 | +1.94% | 1.3만 |
|---|
| 2026.03.16 | ₩2,814 | ₩2,821 | ₩2,721 | ₩2,788 | -0.95% | 2.3만 |
|---|
| 2026.03.13 | ₩2,854 | ₩2,868 | ₩2,761 | ₩2,788 | -2.34% | 2.1만 |
|---|
| 2026.03.12 | ₩2,894 | ₩2,894 | ₩2,794 | ₩2,868 | -0.92% | 1.5만 |
|---|
| 2026.03.11 | ₩2,921 | ₩2,961 | ₩2,828 | ₩2,894 | -0.91% | 2만 |
|---|
| 2026.03.10 | ₩2,868 | ₩2,934 | ₩2,814 | ₩2,908 | +1.40% | 2.7만 |
|---|
| 2026.03.09 | ₩2,614 | ₩2,881 | ₩2,601 | ₩2,854 | +9.18% | 3.3만 |
|---|
| 2026.03.06 | ₩2,681 | ₩2,681 | ₩2,614 | ₩2,641 | -1.49% | 4.5만 |
|---|
| 2026.03.05 | ₩2,694 | ₩2,750 | ₩2,658 | ₩2,708 | +0.50% | 2.1만 |
|---|
| 2026.03.04 | ₩2,721 | ₩2,748 | ₩2,641 | ₩2,721 | 0.00% | 5.6만 |
|---|
| 2026.03.03 | ₩2,721 | ₩2,734 | ₩2,681 | ₩2,694 | -0.98% | 1.9만 |
|---|
| 2026.03.02 | ₩2,774 | ₩2,878 | ₩2,734 | ₩2,748 | -0.96% | 1.1만 |
|---|
| 2026.02.27 | ₩2,761 | ₩2,914 | ₩2,754 | ₩2,788 | +0.97% | 6.2천 |
|---|
| 2026.02.26 | ₩2,694 | ₩2,841 | ₩2,681 | ₩2,801 | +3.96% | 2.7만 |
|---|
| 2026.02.25 | ₩2,708 | ₩2,721 | ₩2,658 | ₩2,721 | +0.49% | 1.3만 |
|---|
| 2026.02.24 | ₩2,641 | ₩2,814 | ₩2,641 | ₩2,681 | +1.52% | 1.6만 |
|---|
| 2026.02.23 | ₩2,668 | ₩2,668 | ₩2,561 | ₩2,614 | -2.00% | 2.3만 |
|---|
| 2026.02.20 | ₩2,748 | ₩2,748 | ₩2,641 | ₩2,641 | -3.88% | 4.9만 |
|---|
| 2026.02.19 | ₩2,801 | ₩2,801 | ₩2,734 | ₩2,748 | -1.90% | 3만 |
|---|
| 2026.02.18 | ₩2,733 | ₩2,801 | ₩2,694 | ₩2,788 | +2.00% | 2.3만 |
|---|
| 2026.02.17 | ₩2,774 | ₩2,774 | ₩2,681 | ₩2,694 | -2.88% | 2만 |
|---|
| 2026.02.13 | ₩2,801 | ₩2,814 | ₩2,774 | ₩2,774 | -0.95% | 8.3천 |
|---|
| 2026.02.12 | ₩2,868 | ₩2,934 | ₩2,721 | ₩2,774 | -3.26% | 8.3만 |
|---|
| 2026.02.11 | ₩2,974 | ₩2,976 | ₩2,761 | ₩2,854 | -4.04% | 9.9만 |
|---|
| 2026.02.10 | ₩2,974 | ₩3,014 | ₩2,961 | ₩3,001 | +0.90% | 2.9만 |
|---|
| 2026.02.09 | ₩2,868 | ₩2,988 | ₩2,841 | ₩2,961 | +3.26% | 8.6만 |
|---|
| 2026.02.06 | ₩2,841 | ₩2,901 | ₩2,801 | ₩2,868 | +0.94% | 4.6만 |
|---|
| 2026.02.05 | ₩2,961 | ₩2,974 | ₩2,794 | ₩2,828 | -4.50% | 7.9만 |
|---|
| 2026.02.04 | ₩3,041 | ₩3,068 | ₩2,881 | ₩2,921 | -3.95% | 4.1만 |
|---|
| 2026.02.03 | ₩3,121 | ₩3,134 | ₩2,870 | ₩3,014 | -3.42% | 9.9만 |
|---|
| 2026.02.02 | ₩3,161 | ₩3,268 | ₩3,121 | ₩3,121 | -1.27% | 4.7만 |
|---|
| 2026.01.30 | ₩3,148 | ₩3,214 | ₩2,988 | ₩3,201 | +1.69% | 14.4만 |
|---|
| 2026.01.29 | ₩2,934 | ₩3,094 | ₩2,801 | ₩3,068 | +4.55% | 55.5만 |
|---|
| 2026.01.28 | ₩2,841 | ₩2,934 | ₩2,701 | ₩2,854 | +0.47% | 3.5만 |
|---|
| 2026.01.27 | ₩2,801 | ₩2,821 | ₩2,694 | ₩2,788 | -0.48% | 16.2만 |
|---|
| 2026.01.26 | ₩2,854 | ₩2,854 | ₩2,801 | ₩2,801 | -1.87% | 3.1만 |
|---|
| 2026.01.23 | ₩2,948 | ₩3,008 | ₩2,801 | ₩2,828 | -4.07% | 7.3만 |
|---|
| 2026.01.22 | ₩2,934 | ₩3,094 | ₩2,934 | ₩2,948 | +0.45% | 2.9만 |
|---|
| 2026.01.21 | ₩2,948 | ₩2,974 | ₩2,881 | ₩2,908 | -1.36% | 9.4천 |
|---|
| 2026.01.20 | ₩2,868 | ₩2,974 | ₩2,801 | ₩2,948 | +2.79% | 1.3만 |
|---|
| 2026.01.16 | ₩2,974 | ₩2,974 | ₩2,881 | ₩2,881 | -3.14% | 3.8천 |
|---|
| 2026.01.15 | ₩2,948 | ₩2,961 | ₩2,881 | ₩2,921 | -0.90% | 1.5만 |
|---|
| 2026.01.14 | ₩2,934 | ₩3,068 | ₩2,894 | ₩2,961 | +0.91% | 3.3만 |
|---|
| 2026.01.13 | ₩2,881 | ₩2,961 | ₩2,826 | ₩2,921 | +1.39% | 2.3만 |
|---|
| 2026.01.12 | ₩2,868 | ₩2,894 | ₩2,748 | ₩2,894 | +0.93% | 2.6만 |
|---|
| 2026.01.09 | ₩2,910 | ₩3,001 | ₩2,801 | ₩2,868 | -1.47% | 9.8만 |
|---|
| 2026.01.08 | ₩2,948 | ₩2,948 | ₩2,868 | ₩2,914 | -1.13% | 2.9만 |
|---|
| 2026.01.07 | ₩2,801 | ₩2,928 | ₩2,801 | ₩2,921 | +4.29% | 2.6만 |
|---|
| 2026.01.06 | ₩2,774 | ₩2,828 | ₩2,734 | ₩2,828 | +1.92% | 1.5만 |
|---|
| 2026.01.05 | ₩2,681 | ₩2,801 | ₩2,681 | ₩2,801 | +4.48% | 2.9만 |
|---|
| 2026.01.02 | ₩2,601 | ₩2,748 | ₩2,588 | ₩2,694 | +3.59% | 2.4만 |
|---|
| 2025.12.31 | ₩2,588 | ₩2,654 | ₩2,588 | ₩2,628 | +1.55% | 3.3만 |
|---|
| 2025.12.30 | ₩2,588 | ₩2,614 | ₩2,548 | ₩2,588 | 0.00% | 3.2만 |
|---|
| 2025.12.29 | ₩2,641 | ₩2,694 | ₩2,521 | ₩2,548 | -3.54% | 5.9만 |
|---|
| 2025.12.26 | ₩2,668 | ₩2,668 | ₩2,628 | ₩2,628 | -1.50% | 1.6만 |
|---|
| 2025.12.24 | ₩2,814 | ₩2,814 | ₩2,668 | ₩2,734 | -2.84% | 2.1만 |
|---|
| 2025.12.23 | ₩2,841 | ₩2,948 | ₩2,788 | ₩2,828 | -0.47% | 2.8만 |
|---|
| 2025.12.22 | ₩2,841 | ₩2,948 | ₩2,801 | ₩2,881 | +1.41% | 3.2만 |
|---|
| 2025.12.19 | ₩2,788 | ₩2,881 | ₩2,708 | ₩2,881 | +3.35% | 2만 |
|---|
| 2025.12.18 | ₩2,734 | ₩2,854 | ₩2,734 | ₩2,801 | +2.44% | 3.1만 |
|---|
| 2025.12.17 | ₩2,801 | ₩2,826 | ₩2,698 | ₩2,734 | -2.38% | 4.1만 |
|---|
| 2025.12.16 | ₩2,774 | ₩2,788 | ₩2,681 | ₩2,721 | -1.92% | 1.2만 |
|---|
| 2025.12.15 | ₩2,841 | ₩2,841 | ₩2,748 | ₩2,748 | -3.29% | 1.6만 |
|---|
| 2025.12.12 | ₩2,908 | ₩2,908 | ₩2,802 | ₩2,848 | -2.06% | 1.3만 |
|---|
| 2025.12.11 | ₩2,868 | ₩2,974 | ₩2,841 | ₩2,854 | -0.47% | 4.3만 |
|---|
| 2025.12.10 | ₩2,754 | ₩2,894 | ₩2,754 | ₩2,828 | +2.66% | 2.2만 |
|---|
| 2025.12.09 | ₩2,748 | ₩2,838 | ₩2,694 | ₩2,748 | 0.00% | 2.9만 |
|---|
| 2025.12.08 | ₩2,681 | ₩2,774 | ₩2,668 | ₩2,761 | +2.99% | 1.3만 |
|---|
| 2025.12.05 | ₩2,854 | ₩2,854 | ₩2,708 | ₩2,708 | -5.14% | 2.6만 |
|---|
| 2025.12.04 | ₩2,828 | ₩2,894 | ₩2,788 | ₩2,868 | +1.42% | 5.1만 |
|---|
| 2025.12.03 | ₩2,561 | ₩2,854 | ₩2,494 | ₩2,801 | +9.37% | 6.7만 |
|---|
| 2025.12.02 | ₩2,561 | ₩2,661 | ₩2,481 | ₩2,521 | -1.56% | 4.5만 |
|---|
| 2025.12.01 | ₩2,641 | ₩2,641 | ₩2,394 | ₩2,574 | -2.53% | 12.2만 |
|---|
| 2025.11.28 | ₩2,548 | ₩2,654 | ₩2,534 | ₩2,641 | +3.66% | 4.1만 |
|---|
| 2025.11.26 | ₩2,428 | ₩2,534 | ₩2,388 | ₩2,508 | +3.30% | 6.8만 |
|---|
| 2025.11.25 | ₩2,401 | ₩2,514 | ₩2,354 | ₩2,401 | 0.00% | 5만 |
|---|
| 2025.11.24 | ₩2,538 | ₩2,548 | ₩2,414 | ₩2,428 | -4.36% | 2.2만 |
|---|
| 2025.11.21 | ₩2,401 | ₩2,534 | ₩2,401 | ₩2,494 | +3.89% | 2.1만 |
|---|
| 2025.11.20 | ₩2,588 | ₩2,654 | ₩2,381 | ₩2,401 | -7.22% | 3.7만 |
|---|
| 2025.11.19 | ₩2,761 | ₩2,761 | ₩2,541 | ₩2,561 | -7.25% | 5.2만 |
|---|
| 2025.11.18 | ₩2,774 | ₩2,788 | ₩2,668 | ₩2,761 | -0.48% | 12.7만 |
|---|
| 2025.11.17 | ₩2,881 | ₩2,948 | ₩2,740 | ₩2,788 | -3.24% | 16.1만 |
|---|
| 2025.11.14 | ₩2,940 | ₩2,974 | ₩2,881 | ₩2,881 | -2.00% | 4.9만 |
|---|
| 2025.11.13 | ₩3,054 | ₩3,058 | ₩2,928 | ₩2,928 | -4.15% | 3.7만 |
|---|
| 2025.11.12 | ₩3,068 | ₩3,121 | ₩3,041 | ₩3,074 | +0.22% | 2.3만 |
|---|
| 2025.11.11 | ₩3,094 | ₩3,188 | ₩3,054 | ₩3,054 | -1.29% | 6.6천 |
|---|
| 2025.11.10 | ₩3,094 | ₩3,161 | ₩3,068 | ₩3,108 | +0.43% | 2.2만 |
|---|
| 2025.11.07 | ₩3,014 | ₩3,134 | ₩3,014 | ₩3,108 | +3.10% | 1.2만 |
|---|
| 2025.11.06 | ₩3,068 | ₩3,154 | ₩3,041 | ₩3,094 | +0.87% | 2.6만 |
|---|
| 2025.11.05 | ₩3,134 | ₩3,214 | ₩3,068 | ₩3,121 | -0.43% | 3만 |
|---|
| 2025.11.04 | ₩3,348 | ₩3,401 | ₩3,134 | ₩3,161 | -5.58% | 6.2만 |
|---|
| 2025.11.03 | ₩2,974 | ₩3,375 | ₩2,974 | ₩3,295 | +10.76% | 9.8만 |
|---|
| 2025.10.31 | ₩3,428 | ₩3,428 | ₩2,961 | ₩3,081 | -10.12% | 10.8만 |
|---|
| 2025.10.30 | ₩3,335 | ₩3,433 | ₩3,280 | ₩3,401 | +2.00% | 2만 |
|---|
| 2025.10.29 | ₩3,281 | ₩3,535 | ₩3,254 | ₩3,375 | +2.85% | 8.9만 |
|---|
| 2025.10.28 | ₩3,335 | ₩3,361 | ₩3,254 | ₩3,275 | -1.80% | 1.7만 |
|---|
| 2025.10.27 | ₩3,481 | ₩3,547 | ₩3,335 | ₩3,375 | -3.07% | 3.1만 |
|---|
| 2025.10.24 | ₩3,401 | ₩3,575 | ₩3,321 | ₩3,415 | +0.39% | 5.3만 |
|---|
| 2025.10.23 | ₩3,081 | ₩3,395 | ₩3,081 | ₩3,388 | +9.96% | 1.9만 |
|---|
| 2025.10.22 | ₩3,321 | ₩3,372 | ₩2,948 | ₩3,014 | -9.24% | 9.3만 |
|---|
| 2025.10.21 | ₩3,375 | ₩3,495 | ₩3,254 | ₩3,295 | -2.37% | 12.5만 |
|---|
| 2025.10.20 | ₩3,601 | ₩3,601 | ₩3,321 | ₩3,401 | -5.56% | 11.2만 |
|---|
| 2025.10.17 | ₩3,628 | ₩3,655 | ₩3,521 | ₩3,615 | -0.37% | 1.4만 |
|---|
| 2025.10.16 | ₩3,641 | ₩3,695 | ₩3,561 | ₩3,601 | -1.10% | 1만 |
|---|
| 2025.10.15 | ₩3,681 | ₩3,735 | ₩3,575 | ₩3,628 | -1.45% | 5만 |
|---|
| 2025.10.14 | ₩3,615 | ₩3,695 | ₩3,601 | ₩3,655 | +1.11% | 2.5만 |
|---|
| 2025.10.13 | ₩3,615 | ₩3,735 | ₩3,548 | ₩3,628 | +0.37% | 3만 |
|---|
| 2025.10.10 | ₩3,761 | ₩3,801 | ₩3,535 | ₩3,601 | -4.26% | 2.5만 |
|---|