시장 데이터를 불러오는 중
전체 종목
카료팜 테라퓨틱스 과거 주가
Karyopharm Therapeutics Inc. - Common Stock · KPTI · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Karyopharm Therapeutics Inc. - Common Stock · KPTI · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩807 | ₩838 | ₩758 | ₩811 | +0.50% | 96.3만 |
| 2026.10.08 | ₩845 | ₩864 | ₩805 | ₩805 | -4.76% | 87만 |
| 2026.10.07 | ₩872 | ₩925 | ₩835 | ₩865 | -0.77% | 75.9만 |
| 2026.10.06 | ₩927 | ₩959 | ₩852 | ₩872 | -5.93% | 117.6만 |
| 2026.10.05 | ₩1,075 | ₩1,075 | ₩839 | ₩900 | -16.33% | 198.3만 |
| 2026.10.02 | ₩1,149 | ₩1,199 | ₩1,002 | ₩1,075 | -6.42% | 233.7만 |
| 2026.10.01 | ₩1,596 | ₩1,609 | ₩1,137 | ₩1,163 | -27.14% | 266만 |
| 2026.09.30 | ₩1,690 | ₩1,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,582 |
| ₩1,636 |
| -3.17% |
| 175.4만 |
| 2026.09.29 | ₩2,172 | ₩2,179 | ₩1,609 | ₩1,616 | -25.62% | 186.4만 |
|---|
| 2026.09.28 | ₩2,132 | ₩2,226 | ₩2,065 | ₩2,172 | +1.89% | 32.7만 |
|---|
| 2026.09.25 | ₩2,320 | ₩2,374 | ₩2,099 | ₩2,172 | -6.36% | 146.7만 |
|---|
| 2026.09.24 | ₩2,320 | ₩2,374 | ₩2,293 | ₩2,320 | 0.00% | 67.7만 |
|---|
| 2026.09.23 | ₩2,427 | ₩2,467 | ₩2,226 | ₩2,347 | -3.31% | 95.8만 |
|---|
| 2026.09.22 | ₩2,508 | ₩2,575 | ₩2,387 | ₩2,441 | -2.67% | 98.7만 |
|---|
| 2026.09.21 | ₩2,481 | ₩2,588 | ₩2,387 | ₩2,494 | +0.54% | 162.5만 |
|---|
| 2026.09.18 | ₩2,374 | ₩2,528 | ₩2,239 | ₩2,521 | +6.21% | 190.1만 |
|---|
| 2026.09.17 | ₩2,343 | ₩2,481 | ₩2,219 | ₩2,400 | +2.46% | 108.9만 |
|---|
| 2026.09.16 | ₩2,065 | ₩2,306 | ₩2,065 | ₩2,280 | +10.39% | 135.4만 |
|---|
| 2026.09.15 | ₩2,132 | ₩2,280 | ₩2,045 | ₩2,065 | -3.14% | 132.9만 |
|---|
| 2026.09.14 | ₩2,079 | ₩2,172 | ₩2,079 | ₩2,146 | +3.23% | 99.1만 |
|---|
| 2026.09.11 | ₩2,011 | ₩2,159 | ₩1,663 | ₩2,159 | +7.33% | 673.5만 |
|---|
| 2026.09.10 | ₩2,253 | ₩2,253 | ₩2,139 | ₩2,172 | -3.57% | 80.1만 |
|---|
| 2026.09.09 | ₩2,306 | ₩2,347 | ₩2,213 | ₩2,266 | -1.74% | 77.3만 |
|---|
| 2026.09.08 | ₩2,374 | ₩2,400 | ₩2,280 | ₩2,306 | -2.82% | 100.7만 |
|---|
| 2026.09.04 | ₩2,374 | ₩2,467 | ₩2,353 | ₩2,400 | +1.13% | 57.7만 |
|---|
| 2026.09.03 | ₩2,400 | ₩2,422 | ₩2,306 | ₩2,374 | -1.12% | 81.9만 |
|---|
| 2026.09.02 | ₩2,548 | ₩2,602 | ₩2,313 | ₩2,400 | -5.79% | 129.6만 |
|---|
| 2026.09.01 | ₩2,709 | ₩2,769 | ₩2,467 | ₩2,481 | -8.42% | 159.8만 |
|---|
| 2026.08.31 | ₩2,561 | ₩2,870 | ₩2,402 | ₩2,762 | +7.85% | 202.8만 |
|---|
| 2026.08.28 | ₩2,655 | ₩2,669 | ₩2,494 | ₩2,508 | -5.56% | 82.4만 |
|---|
| 2026.08.27 | ₩2,669 | ₩2,762 | ₩2,588 | ₩2,602 | -2.51% | 110.5만 |
|---|
| 2026.08.26 | ₩2,575 | ₩2,669 | ₩2,494 | ₩2,628 | +2.08% | 75.4만 |
|---|
| 2026.08.25 | ₩2,508 | ₩2,615 | ₩2,508 | ₩2,575 | +2.67% | 105.9만 |
|---|
| 2026.08.24 | ₩2,615 | ₩2,628 | ₩2,454 | ₩2,494 | -4.62% | 84.1만 |
|---|
| 2026.08.21 | ₩2,481 | ₩2,642 | ₩2,443 | ₩2,628 | +5.95% | 87.5만 |
|---|
| 2026.08.20 | ₩2,682 | ₩2,682 | ₩2,441 | ₩2,441 | -9.00% | 86.6만 |
|---|
| 2026.08.19 | ₩2,588 | ₩2,702 | ₩2,588 | ₩2,682 | +3.63% | 79.2만 |
|---|
| 2026.08.18 | ₩2,521 | ₩2,628 | ₩2,441 | ₩2,588 | +2.66% | 114.5만 |
|---|
| 2026.08.17 | ₩2,709 | ₩2,722 | ₩2,400 | ₩2,427 | -10.40% | 138.8만 |
|---|
| 2026.08.14 | ₩2,642 | ₩2,762 | ₩2,642 | ₩2,709 | +2.54% | 88.7만 |
|---|
| 2026.08.13 | ₩2,722 | ₩2,799 | ₩2,575 | ₩2,669 | -1.97% | 172.7만 |
|---|
| 2026.08.12 | ₩2,816 | ₩2,882 | ₩2,682 | ₩2,722 | -3.33% | 183.7만 |
|---|
| 2026.08.11 | ₩2,588 | ₩2,923 | ₩2,588 | ₩2,816 | +8.81% | 196.3만 |
|---|
| 2026.08.10 | ₩2,870 | ₩2,922 | ₩2,568 | ₩2,628 | -8.41% | 179.6만 |
|---|
| 2026.08.07 | ₩2,628 | ₩2,843 | ₩2,561 | ₩2,843 | +8.16% | 179.3만 |
|---|
| 2026.08.06 | ₩2,521 | ₩2,689 | ₩2,521 | ₩2,615 | +3.72% | 118.9만 |
|---|
| 2026.08.05 | ₩2,602 | ₩2,756 | ₩2,521 | ₩2,561 | -1.55% | 237.7만 |
|---|
| 2026.08.04 | ₩2,682 | ₩2,829 | ₩2,602 | ₩2,628 | -2.00% | 379.2만 |
|---|
| 2026.08.03 | ₩2,602 | ₩2,749 | ₩2,414 | ₩2,642 | +1.55% | 451.5만 |
|---|
| 2026.07.31 | ₩2,937 | ₩3,259 | ₩2,414 | ₩2,575 | -12.33% | 2239.8만 |
|---|
| 2026.07.30 | ₩9,360 | ₩9,508 | ₩8,790 | ₩9,400 | +0.43% | 454.1만 |
|---|
| 2026.07.29 | ₩9,440 | ₩10,017 | ₩9,025 | ₩9,199 | -2.56% | 43.7만 |
|---|
| 2026.07.28 | ₩9,521 | ₩9,575 | ₩9,052 | ₩9,508 | -0.14% | 53.1만 |
|---|
| 2026.07.27 | ₩9,990 | ₩10,513 | ₩9,407 | ₩9,508 | -4.83% | 52.8만 |
|---|
| 2026.07.24 | ₩9,588 | ₩10,198 | ₩9,376 | ₩9,937 | +3.64% | 90만 |
|---|
| 2026.07.23 | ₩9,575 | ₩9,642 | ₩9,052 | ₩9,508 | -0.70% | 68만 |
|---|
| 2026.07.22 | ₩10,621 | ₩10,755 | ₩9,454 | ₩9,628 | -9.34% | 71.4만 |
|---|
| 2026.07.21 | ₩10,044 | ₩11,090 | ₩10,004 | ₩10,547 | +5.01% | 94.3만 |
|---|
| 2026.07.20 | ₩12,605 | ₩12,672 | ₩8,696 | ₩10,017 | -20.53% | 233만 |
|---|
| 2026.07.17 | ₩12,538 | ₩12,860 | ₩12,485 | ₩12,753 | +1.71% | 20.5만 |
|---|
| 2026.07.16 | ₩12,806 | ₩13,195 | ₩12,552 | ₩12,578 | -1.78% | 23.6만 |
|---|
| 2026.07.15 | ₩13,209 | ₩13,222 | ₩12,578 | ₩12,780 | -3.25% | 31.7만 |
|---|
| 2026.07.14 | ₩13,504 | ₩13,638 | ₩13,168 | ₩13,423 | -0.60% | 48.2만 |
|---|
| 2026.07.13 | ₩13,665 | ₩13,812 | ₩13,021 | ₩13,477 | -1.37% | 43.1만 |
|---|
| 2026.07.10 | ₩13,812 | ₩14,201 | ₩13,249 | ₩13,866 | +0.39% | 32만 |
|---|
| 2026.07.09 | ₩14,429 | ₩14,429 | ₩13,530 | ₩13,678 | -5.20% | 28.1만 |
|---|
| 2026.07.08 | ₩13,437 | ₩14,563 | ₩13,289 | ₩14,308 | +6.49% | 73.7만 |
|---|
| 2026.07.07 | ₩12,847 | ₩13,477 | ₩12,458 | ₩13,477 | +4.91% | 25만 |
|---|
| 2026.07.06 | ₩12,873 | ₩13,101 | ₩12,337 | ₩12,900 | +0.21% | 28.8만 |
|---|
| 2026.07.02 | ₩13,008 | ₩13,355 | ₩12,672 | ₩12,873 | -1.03% | 31.8만 |
|---|
| 2026.07.01 | ₩12,981 | ₩13,209 | ₩12,525 | ₩12,806 | -1.34% | 30.9만 |
|---|
| 2026.06.30 | ₩13,557 | ₩14,053 | ₩13,021 | ₩13,101 | -3.36% | 60만 |
|---|
| 2026.06.29 | ₩13,624 | ₩13,993 | ₩12,927 | ₩13,524 | -0.74% | 49.7만 |
|---|
| 2026.06.26 | ₩12,672 | ₩13,745 | ₩12,645 | ₩13,691 | +8.04% | 322.1만 |
|---|
| 2026.06.25 | ₩12,176 | ₩12,940 | ₩12,082 | ₩12,686 | +4.19% | 44.1만 |
|---|
| 2026.06.24 | ₩12,914 | ₩13,530 | ₩12,096 | ₩12,230 | -5.30% | 35.2만 |
|---|
| 2026.06.23 | ₩11,921 | ₩13,008 | ₩11,774 | ₩12,940 | +8.55% | 71.2만 |
|---|
| 2026.06.22 | ₩12,203 | ₩12,377 | ₩11,868 | ₩12,069 | -1.10% | 35.6만 |
|---|
| 2026.06.18 | ₩12,873 | ₩13,054 | ₩11,935 | ₩12,096 | -6.04% | 49.2만 |
|---|
| 2026.06.17 | ₩12,337 | ₩13,182 | ₩12,149 | ₩12,605 | +2.17% | 28.4만 |
|---|
| 2026.06.16 | ₩12,927 | ₩12,927 | ₩12,069 | ₩12,203 | -5.60% | 32.2만 |
|---|
| 2026.06.15 | ₩12,940 | ₩13,135 | ₩12,558 | ₩12,927 | -0.10% | 17.3만 |
|---|
| 2026.06.12 | ₩12,203 | ₩13,705 | ₩12,122 | ₩12,739 | +4.40% | 56.5만 |
|---|
| 2026.06.11 | ₩12,216 | ₩12,391 | ₩12,012 | ₩12,069 | -1.21% | 20만 |
|---|
| 2026.06.10 | ₩11,626 | ₩12,518 | ₩11,510 | ₩12,216 | +5.07% | 28.5만 |
|---|
| 2026.06.09 | ₩11,640 | ₩12,069 | ₩11,304 | ₩11,653 | +0.12% | 32.4만 |
|---|
| 2026.06.08 | ₩12,310 | ₩12,659 | ₩11,304 | ₩11,398 | -7.41% | 26만 |
|---|
| 2026.06.05 | ₩12,122 | ₩12,377 | ₩11,868 | ₩12,176 | +0.44% | 26.3만 |
|---|
| 2026.06.04 | ₩12,069 | ₩12,592 | ₩11,854 | ₩12,163 | +0.78% | 21.9만 |
|---|
| 2026.06.03 | ₩12,176 | ₩12,183 | ₩11,372 | ₩12,069 | -0.88% | 50만 |
|---|
| 2026.06.02 | ₩13,155 | ₩13,174 | ₩11,398 | ₩12,377 | -5.91% | 58.4만 |
|---|
| 2026.06.01 | ₩12,444 | ₩13,249 | ₩12,055 | ₩13,168 | +5.82% | 33만 |
|---|
| 2026.05.29 | ₩12,230 | ₩12,686 | ₩11,988 | ₩12,203 | -0.22% | 29.1만 |
|---|
| 2026.05.28 | ₩12,042 | ₩12,404 | ₩11,693 | ₩12,216 | +1.45% | 17.9만 |
|---|
| 2026.05.27 | ₩12,055 | ₩13,383 | ₩11,720 | ₩12,042 | -0.11% | 62.4만 |
|---|
| 2026.05.26 | ₩11,130 | ₩12,143 | ₩11,023 | ₩12,029 | +8.07% | 57.1만 |
|---|
| 2026.05.22 | ₩10,822 | ₩11,291 | ₩10,721 | ₩10,942 | +1.12% | 29.5만 |
|---|
| 2026.05.21 | ₩10,486 | ₩11,056 | ₩10,352 | ₩10,808 | +3.07% | 51.8만 |
|---|
| 2026.05.20 | ₩9,896 | ₩10,949 | ₩9,896 | ₩10,701 | +8.13% | 65.9만 |
|---|
| 2026.05.19 | ₩9,575 | ₩10,057 | ₩9,186 | ₩10,017 | +4.62% | 41.1만 |
|---|
| 2026.05.18 | ₩10,272 | ₩10,781 | ₩9,487 | ₩9,575 | -6.79% | 57.2만 |
|---|
| 2026.05.15 | ₩11,801 | ₩12,183 | ₩10,057 | ₩10,285 | -12.84% | 99.8만 |
|---|
| 2026.05.14 | ₩12,773 | ₩13,718 | ₩11,667 | ₩11,935 | -6.56% | 100.9만 |
|---|
| 2026.05.13 | ₩12,055 | ₩12,102 | ₩11,492 | ₩11,868 | -1.56% | 95.4만 |
|---|
| 2026.05.12 | ₩11,854 | ₩12,404 | ₩11,707 | ₩11,955 | +0.85% | 27.6만 |
|---|
| 2026.05.11 | ₩11,586 | ₩12,424 | ₩11,331 | ₩11,814 | +1.97% | 46.7만 |
|---|
| 2026.05.08 | ₩11,894 | ₩12,069 | ₩11,452 | ₩11,586 | -2.59% | 29.5만 |
|---|
| 2026.05.07 | ₩12,015 | ₩12,069 | ₩11,640 | ₩11,868 | -1.23% | 16.9만 |
|---|
| 2026.05.06 | ₩12,887 | ₩12,887 | ₩12,096 | ₩12,096 | -6.14% | 18만 |
|---|
| 2026.05.05 | ₩12,485 | ₩12,766 | ₩12,357 | ₩12,619 | +1.07% | 20.1만 |
|---|
| 2026.05.04 | ₩11,734 | ₩12,806 | ₩11,626 | ₩12,471 | +6.29% | 32.5만 |
|---|
| 2026.05.01 | ₩11,197 | ₩11,841 | ₩11,063 | ₩11,760 | +5.03% | 23만 |
|---|
| 2026.04.30 | ₩11,318 | ₩11,613 | ₩10,960 | ₩11,144 | -1.54% | 31.7만 |
|---|
| 2026.04.29 | ₩11,519 | ₩11,519 | ₩10,875 | ₩11,264 | -2.21% | 26.5만 |
|---|
| 2026.04.28 | ₩11,613 | ₩11,975 | ₩11,398 | ₩11,532 | -0.69% | 23만 |
|---|
| 2026.04.27 | ₩12,055 | ₩12,371 | ₩11,492 | ₩11,613 | -3.67% | 46.5만 |
|---|
| 2026.04.24 | ₩11,760 | ₩11,921 | ₩11,264 | ₩11,613 | -1.25% | 26.8만 |
|---|
| 2026.04.23 | ₩12,887 | ₩12,887 | ₩11,687 | ₩11,734 | -8.95% | 54.6만 |
|---|
| 2026.04.22 | ₩12,485 | ₩12,961 | ₩12,210 | ₩12,806 | +2.58% | 48.6만 |
|---|
| 2026.04.21 | ₩11,988 | ₩12,873 | ₩11,550 | ₩12,297 | +2.57% | 95.4만 |
|---|
| 2026.04.20 | ₩11,452 | ₩12,069 | ₩11,076 | ₩11,988 | +4.68% | 18.6만 |
|---|
| 2026.04.17 | ₩11,921 | ₩11,921 | ₩11,351 | ₩11,546 | -3.15% | 16.6만 |
|---|
| 2026.04.16 | ₩11,559 | ₩11,988 | ₩11,291 | ₩11,613 | +0.46% | 22.6만 |
|---|
| 2026.04.15 | ₩11,532 | ₩11,814 | ₩11,264 | ₩11,479 | -0.47% | 34.8만 |
|---|
| 2026.04.14 | ₩11,264 | ₩11,492 | ₩11,130 | ₩11,331 | +0.60% | 56.3만 |
|---|
| 2026.04.13 | ₩10,674 | ₩11,894 | ₩10,547 | ₩11,103 | +4.02% | 102만 |
|---|
| 2026.04.10 | ₩10,942 | ₩11,050 | ₩10,473 | ₩10,728 | -1.96% | 45.2만 |
|---|
| 2026.04.09 | ₩9,682 | ₩11,063 | ₩9,642 | ₩10,942 | +13.02% | 120.2만 |
|---|
| 2026.04.08 | ₩9,870 | ₩10,352 | ₩9,494 | ₩9,722 | -1.49% | 48.7만 |
|---|
| 2026.04.07 | ₩8,341 | ₩9,729 | ₩7,992 | ₩9,668 | +15.92% | 103.7만 |
|---|
| 2026.04.06 | ₩7,912 | ₩8,783 | ₩7,845 | ₩8,475 | +7.12% | 53.8만 |
|---|
| 2026.04.02 | ₩7,523 | ₩8,180 | ₩7,362 | ₩7,898 | +4.99% | 18.5만 |
|---|
| 2026.04.01 | ₩7,523 | ₩7,858 | ₩7,228 | ₩7,805 | +3.74% | 58.8만 |
|---|
| 2026.03.31 | ₩7,121 | ₩7,711 | ₩7,121 | ₩7,469 | +4.90% | 50.6만 |
|---|
| 2026.03.30 | ₩7,241 | ₩7,469 | ₩7,040 | ₩7,107 | -1.85% | 83만 |
|---|
| 2026.03.27 | ₩7,389 | ₩7,737 | ₩7,241 | ₩7,349 | -0.54% | 84.7만 |
|---|
| 2026.03.26 | ₩6,805 | ₩7,523 | ₩6,705 | ₩7,469 | +9.75% | 420.8만 |
|---|
| 2026.03.25 | ₩7,188 | ₩7,657 | ₩6,832 | ₩6,987 | -2.80% | 165.5만 |
|---|
| 2026.03.24 | ₩8,079 | ₩8,716 | ₩6,893 | ₩7,295 | -9.71% | 1785.2만 |
|---|
| 2026.03.23 | ₩9,843 | ₩10,162 | ₩8,810 | ₩8,931 | -9.26% | 96.7만 |
|---|
| 2026.03.20 | ₩10,406 | ₩12,122 | ₩9,970 | ₩10,232 | -1.68% | 149.6만 |
|---|
| 2026.03.19 | ₩11,170 | ₩11,553 | ₩10,366 | ₩10,366 | -7.20% | 76만 |
|---|
| 2026.03.18 | ₩11,197 | ₩11,640 | ₩10,674 | ₩11,264 | +0.60% | 50.2만 |
|---|
| 2026.03.17 | ₩11,506 | ₩11,532 | ₩10,688 | ₩11,237 | -2.33% | 70.3만 |
|---|
| 2026.03.16 | ₩10,540 | ₩11,573 | ₩10,540 | ₩11,465 | +8.78% | 57.4만 |
|---|
| 2026.03.13 | ₩10,607 | ₩11,076 | ₩9,776 | ₩10,527 | -0.76% | 69.7만 |
|---|
| 2026.03.12 | ₩11,667 | ₩11,935 | ₩10,245 | ₩10,594 | -9.20% | 91.2만 |
|---|
| 2026.03.11 | ₩10,996 | ₩11,868 | ₩10,667 | ₩11,734 | +6.71% | 46.1만 |
|---|
| 2026.03.10 | ₩11,988 | ₩11,988 | ₩11,009 | ₩11,036 | -7.94% | 60.5만 |
|---|
| 2026.03.09 | ₩11,774 | ₩12,015 | ₩11,063 | ₩11,385 | -3.30% | 73.6만 |
|---|
| 2026.03.06 | ₩11,693 | ₩12,216 | ₩11,492 | ₩11,760 | +0.57% | 72.5만 |
|---|
| 2026.03.05 | ₩12,243 | ₩12,297 | ₩11,640 | ₩11,827 | -3.40% | 50.9만 |
|---|
| 2026.03.04 | ₩12,230 | ₩12,800 | ₩12,022 | ₩12,270 | +0.33% | 39.8만 |
|---|
| 2026.03.03 | ₩12,833 | ₩12,860 | ₩12,109 | ₩12,243 | -4.60% | 171.9만 |
|---|
| 2026.03.02 | ₩12,283 | ₩13,183 | ₩11,734 | ₩12,860 | +4.69% | 50.8만 |
|---|
| 2026.02.27 | ₩12,471 | ₩12,813 | ₩12,096 | ₩12,619 | +1.18% | 53만 |
|---|
| 2026.02.26 | ₩13,530 | ₩13,557 | ₩12,283 | ₩12,538 | -7.33% | 57.6만 |
|---|
| 2026.02.25 | ₩13,691 | ₩13,913 | ₩13,343 | ₩13,530 | -1.18% | 48만 |
|---|
| 2026.02.24 | ₩13,450 | ₩14,737 | ₩13,115 | ₩13,504 | +0.40% | 61.3만 |
|---|
| 2026.02.23 | ₩12,887 | ₩13,919 | ₩12,672 | ₩13,450 | +4.37% | 59.2만 |
|---|
| 2026.02.20 | ₩13,008 | ₩13,162 | ₩12,605 | ₩12,967 | -0.31% | 31.3만 |
|---|
| 2026.02.19 | ₩12,337 | ₩13,142 | ₩12,082 | ₩12,967 | +5.11% | 59.3만 |
|---|
| 2026.02.18 | ₩12,927 | ₩13,168 | ₩12,254 | ₩12,404 | -4.05% | 75.5만 |
|---|
| 2026.02.17 | ₩11,573 | ₩13,329 | ₩11,284 | ₩12,605 | +8.92% | 89.7만 |
|---|
| 2026.02.13 | ₩12,042 | ₩12,672 | ₩10,875 | ₩11,506 | -4.45% | 225.2만 |
|---|
| 2026.02.12 | ₩9,011 | ₩13,329 | ₩9,011 | ₩11,988 | +33.04% | 275.3만 |
|---|
| 2026.02.11 | ₩8,824 | ₩9,896 | ₩8,421 | ₩9,883 | +12.01% | 59.4만 |
|---|
| 2026.02.10 | ₩8,421 | ₩8,985 | ₩8,317 | ₩8,837 | +4.94% | 28.2만 |
|---|
| 2026.02.09 | ₩8,448 | ₩8,850 | ₩7,912 | ₩8,462 | +0.16% | 56.1만 |
|---|
| 2026.02.06 | ₩8,341 | ₩8,931 | ₩8,046 | ₩8,395 | +0.64% | 52.1만 |
|---|
| 2026.02.05 | ₩8,623 | ₩9,347 | ₩8,073 | ₩8,167 | -5.29% | 60.8만 |
|---|
| 2026.02.04 | ₩8,797 | ₩8,985 | ₩8,120 | ₩8,448 | -3.96% | 27.3만 |
|---|
| 2026.02.03 | ₩8,488 | ₩9,226 | ₩8,381 | ₩8,783 | +3.48% | 48.5만 |
|---|
| 2026.02.02 | ₩8,743 | ₩8,958 | ₩8,341 | ₩8,462 | -3.22% | 29.8만 |
|---|
| 2026.01.30 | ₩8,924 | ₩9,119 | ₩8,609 | ₩8,743 | -2.03% | 26.8만 |
|---|
| 2026.01.29 | ₩9,320 | ₩9,494 | ₩8,864 | ₩8,891 | -4.60% | 17.7만 |
|---|
| 2026.01.28 | ₩9,427 | ₩9,655 | ₩9,266 | ₩9,280 | -1.56% | 30.4만 |
|---|
| 2026.01.27 | ₩8,985 | ₩9,575 | ₩8,730 | ₩9,454 | +5.22% | 43.3만 |
|---|
| 2026.01.26 | ₩8,824 | ₩9,145 | ₩8,529 | ₩8,918 | +1.06% | 31.9만 |
|---|
| 2026.01.23 | ₩8,985 | ₩9,504 | ₩8,770 | ₩8,837 | -1.64% | 32.3만 |
|---|
| 2026.01.22 | ₩8,515 | ₩8,904 | ₩8,154 | ₩8,904 | +4.57% | 35.8만 |
|---|
| 2026.01.21 | ₩7,992 | ₩8,696 | ₩7,878 | ₩8,475 | +6.04% | 48.2만 |
|---|
| 2026.01.20 | ₩8,301 | ₩8,495 | ₩7,898 | ₩7,979 | -3.88% | 42.4만 |
|---|
| 2026.01.16 | ₩9,119 | ₩9,186 | ₩8,381 | ₩8,462 | -7.21% | 39.9만 |
|---|
| 2026.01.15 | ₩9,615 | ₩9,702 | ₩8,703 | ₩8,931 | -7.11% | 44.5만 |
|---|
| 2026.01.14 | ₩10,594 | ₩10,818 | ₩9,588 | ₩9,642 | -8.99% | 75만 |
|---|
| 2026.01.13 | ₩10,983 | ₩11,091 | ₩10,151 | ₩10,607 | -3.42% | 28.2만 |
|---|
| 2026.01.12 | ₩11,586 | ₩11,586 | ₩9,454 | ₩10,989 | -5.15% | 60.4만 |
|---|
| 2026.01.09 | ₩11,117 | ₩12,002 | ₩10,875 | ₩11,640 | +4.70% | 90.4만 |
|---|
| 2026.01.08 | ₩10,607 | ₩11,291 | ₩10,352 | ₩10,956 | +3.29% | 51.9만 |
|---|
| 2026.01.07 | ₩9,910 | ₩10,929 | ₩9,910 | ₩10,554 | +6.50% | 65.3만 |
|---|
| 2026.01.06 | ₩9,923 | ₩10,057 | ₩9,782 | ₩9,856 | -0.68% | 41.8만 |
|---|
| 2026.01.05 | ₩9,682 | ₩9,950 | ₩9,521 | ₩9,923 | +2.49% | 37.9만 |
|---|
| 2026.01.02 | ₩9,977 | ₩9,977 | ₩9,400 | ₩9,642 | -3.36% | 14.2만 |
|---|
| 2025.12.31 | ₩9,803 | ₩9,963 | ₩9,789 | ₩9,870 | +0.68% | 14.2만 |
|---|
| 2025.12.30 | ₩9,896 | ₩10,084 | ₩9,601 | ₩9,803 | -0.95% | 94.1만 |
|---|
| 2025.12.29 | ₩9,883 | ₩10,044 | ₩9,548 | ₩9,843 | -0.41% | 15.9만 |
|---|
| 2025.12.26 | ₩10,057 | ₩10,057 | ₩9,601 | ₩9,977 | -0.80% | 10.6만 |
|---|
| 2025.12.24 | ₩9,977 | ₩10,111 | ₩9,816 | ₩10,017 | +0.40% | 7.7만 |
|---|
| 2025.12.23 | ₩9,749 | ₩10,124 | ₩9,569 | ₩9,977 | +2.34% | 23.7만 |
|---|
| 2025.12.22 | ₩9,387 | ₩10,326 | ₩9,280 | ₩9,749 | +3.86% | 37.1만 |
|---|
| 2025.12.19 | ₩8,636 | ₩9,508 | ₩8,636 | ₩9,306 | +7.76% | 58만 |
|---|
| 2025.12.18 | ₩8,100 | ₩9,078 | ₩8,100 | ₩8,542 | +5.46% | 17.8만 |
|---|
| 2025.12.17 | ₩8,529 | ₩9,077 | ₩8,032 | ₩8,073 | -5.35% | 14.9만 |
|---|
| 2025.12.16 | ₩8,958 | ₩9,125 | ₩8,488 | ₩8,488 | -5.24% | 14.9만 |
|---|
| 2025.12.15 | ₩9,333 | ₩9,387 | ₩8,837 | ₩8,998 | -3.59% | 14만 |
|---|
| 2025.12.12 | ₩9,481 | ₩10,031 | ₩9,186 | ₩9,320 | -1.70% | 22.2만 |
|---|
| 2025.12.11 | ₩8,743 | ₩9,454 | ₩8,515 | ₩9,387 | +7.36% | 59.6만 |
|---|
| 2025.12.10 | ₩8,515 | ₩8,971 | ₩8,302 | ₩8,690 | +2.05% | 16.1만 |
|---|
| 2025.12.09 | ₩7,898 | ₩8,736 | ₩7,898 | ₩8,569 | +8.49% | 36.1만 |
|---|
| 2025.12.08 | ₩7,831 | ₩8,059 | ₩7,637 | ₩7,898 | +0.86% | 14.9만 |
|---|
| 2025.12.05 | ₩7,979 | ₩7,979 | ₩7,697 | ₩7,711 | -3.36% | 6.5만 |
|---|
| 2025.12.04 | ₩7,255 | ₩8,106 | ₩7,198 | ₩7,925 | +9.24% | 13.5만 |
|---|
| 2025.12.03 | ₩7,188 | ₩7,402 | ₩7,107 | ₩7,322 | +1.87% | 28.9만 |
|---|
| 2025.12.02 | ₩7,657 | ₩7,778 | ₩7,161 | ₩7,188 | -6.13% | 12.1만 |
|---|
| 2025.12.01 | ₩7,509 | ₩8,247 | ₩7,349 | ₩7,711 | +2.68% | 25.7만 |
|---|
| 2025.11.28 | ₩7,322 | ₩7,650 | ₩7,322 | ₩7,536 | +2.93% | 4.6만 |
|---|
| 2025.11.26 | ₩7,362 | ₩7,590 | ₩7,202 | ₩7,442 | +1.09% | 11.3만 |
|---|
| 2025.11.25 | ₩7,483 | ₩7,603 | ₩7,121 | ₩7,308 | -2.33% | 11.8만 |
|---|
| 2025.11.24 | ₩7,885 | ₩7,952 | ₩7,456 | ₩7,456 | -5.44% | 10.3만 |
|---|
| 2025.11.21 | ₩7,563 | ₩7,979 | ₩7,514 | ₩7,912 | +4.61% | 6.2만 |
|---|
| 2025.11.20 | ₩8,167 | ₩8,180 | ₩7,644 | ₩7,724 | -5.42% | 10.3만 |
|---|
| 2025.11.19 | ₩8,448 | ₩8,716 | ₩7,778 | ₩8,019 | -5.08% | 22만 |
|---|
| 2025.11.18 | ₩7,684 | ₩8,623 | ₩7,684 | ₩8,368 | +8.90% | 13.2만 |
|---|
| 2025.11.17 | ₩7,617 | ₩8,126 | ₩7,420 | ₩7,764 | +1.94% | 14.3만 |
|---|
| 2025.11.14 | ₩7,241 | ₩7,845 | ₩7,241 | ₩7,617 | +5.19% | 9.5만 |
|---|
| 2025.11.13 | ₩7,442 | ₩7,644 | ₩7,169 | ₩7,375 | -0.90% | 5.7만 |
|---|
| 2025.11.12 | ₩7,268 | ₩7,577 | ₩7,255 | ₩7,496 | +3.14% | 5.7만 |
|---|
| 2025.11.11 | ₩7,161 | ₩7,657 | ₩7,040 | ₩7,322 | +2.25% | 7만 |
|---|
| 2025.11.10 | ₩6,933 | ₩7,308 | ₩6,893 | ₩7,295 | +5.22% | 7만 |
|---|
| 2025.11.07 | ₩7,000 | ₩7,080 | ₩6,718 | ₩6,919 | -1.15% | 9.2만 |
|---|
| 2025.11.06 | ₩7,282 | ₩7,308 | ₩6,826 | ₩7,000 | -3.87% | 9.4만 |
|---|
| 2025.11.05 | ₩7,523 | ₩7,664 | ₩7,157 | ₩7,188 | -4.46% | 6.5만 |
|---|
| 2025.11.04 | ₩8,046 | ₩8,046 | ₩7,255 | ₩7,577 | -5.83% | 19.1만 |
|---|
| 2025.11.03 | ₩7,778 | ₩8,274 | ₩7,589 | ₩8,140 | +4.66% | 19.8만 |
|---|
| 2025.10.31 | ₩8,006 | ₩8,180 | ₩7,711 | ₩7,778 | -2.85% | 16.8만 |
|---|
| 2025.10.30 | ₩7,992 | ₩8,435 | ₩7,979 | ₩7,992 | 0.00% | 8만 |
|---|
| 2025.10.29 | ₩8,529 | ₩8,582 | ₩8,086 | ₩8,153 | -4.40% | 15.5만 |
|---|
| 2025.10.28 | ₩8,623 | ₩8,850 | ₩8,448 | ₩8,488 | -1.56% | 10.8만 |
|---|
| 2025.10.27 | ₩8,502 | ₩8,716 | ₩8,167 | ₩8,609 | +1.26% | 12.9만 |
|---|
| 2025.10.24 | ₩8,421 | ₩8,568 | ₩8,193 | ₩8,502 | +0.96% | 8.5만 |
|---|
| 2025.10.23 | ₩8,314 | ₩8,584 | ₩8,227 | ₩8,301 | -0.16% | 9만 |
|---|
| 2025.10.22 | ₩8,676 | ₩9,052 | ₩7,657 | ₩8,234 | -5.10% | 33.1만 |
|---|
| 2025.10.21 | ₩8,649 | ₩8,850 | ₩8,286 | ₩8,623 | -0.31% | 8.3만 |
|---|
| 2025.10.20 | ₩7,952 | ₩8,985 | ₩7,952 | ₩8,676 | +9.11% | 25.5만 |
|---|
| 2025.10.17 | ₩8,086 | ₩8,086 | ₩7,717 | ₩7,952 | -1.66% | 5만 |
|---|
| 2025.10.16 | ₩8,140 | ₩8,140 | ₩7,825 | ₩8,086 | -0.66% | 15.1만 |
|---|
| 2025.10.15 | ₩8,059 | ₩8,341 | ₩7,845 | ₩7,979 | -1.00% | 17.9만 |
|---|
| 2025.10.14 | ₩7,523 | ₩8,126 | ₩7,389 | ₩7,737 | +2.85% | 20.7만 |
|---|
| 2025.10.13 | ₩8,059 | ₩8,247 | ₩7,509 | ₩7,536 | -6.49% | 17.2만 |
|---|
| 2025.10.10 | ₩7,925 | ₩7,979 | ₩7,375 | ₩7,375 | -6.94% | 21.8만 |
|---|