시장 데이터를 불러오는 중
전체 종목
카이버나 테라퓨틱스 과거 주가
Kyverna Therapeutics, Inc. - Common Stock · KYTX · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kyverna Therapeutics, Inc. - Common Stock · KYTX · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,264 | ₩8,771 | ₩8,231 | ₩8,517 | +3.06% | 87.6만 |
| 2026.10.08 | ₩8,078 | ₩8,286 | ₩7,944 | ₩8,238 | +1.98% | 131.7만 |
| 2026.10.07 | ₩8,158 | ₩8,411 | ₩8,024 | ₩8,224 | +0.82% | 65만 |
| 2026.10.06 | ₩8,504 | ₩8,597 | ₩8,171 | ₩8,211 | -3.45% | 73.9만 |
| 2026.10.05 | ₩8,398 | ₩8,577 | ₩7,998 | ₩8,424 | +0.32% | 81.4만 |
| 2026.10.02 | ₩8,824 | ₩9,003 | ₩8,224 | ₩8,291 | -6.04% | 118.1만 |
| 2026.10.01 | ₩9,064 | ₩9,211 | ₩8,677 | ₩8,691 | -4.12% | 78.8만 |
| 2026.09.30 | ₩9,164 | ₩9,464 | ₩8,971 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,064 |
| -1.09% |
| 74.6만 |
| 2026.09.29 | ₩9,104 | ₩9,264 | ₩8,997 | ₩9,117 | +0.15% | 82.6만 |
|---|
| 2026.09.28 | ₩8,957 | ₩9,264 | ₩8,864 | ₩9,091 | +1.49% | 99.7만 |
|---|
| 2026.09.25 | ₩9,317 | ₩9,351 | ₩8,824 | ₩9,077 | -2.58% | 150.2만 |
|---|
| 2026.09.24 | ₩10,397 | ₩10,557 | ₩8,897 | ₩9,317 | -10.38% | 327.5만 |
|---|
| 2026.09.23 | ₩9,997 | ₩10,050 | ₩9,317 | ₩9,424 | -5.73% | 103.2만 |
|---|
| 2026.09.22 | ₩9,571 | ₩10,117 | ₩9,477 | ₩10,010 | +4.60% | 83.7만 |
|---|
| 2026.09.21 | ₩9,664 | ₩9,677 | ₩9,317 | ₩9,491 | -1.79% | 67.9만 |
|---|
| 2026.09.18 | ₩9,357 | ₩9,584 | ₩9,331 | ₩9,504 | +1.57% | 96.1만 |
|---|
| 2026.09.17 | ₩9,477 | ₩9,571 | ₩9,277 | ₩9,384 | -0.98% | 53.1만 |
|---|
| 2026.09.16 | ₩9,357 | ₩9,537 | ₩9,137 | ₩9,197 | -1.71% | 68.6만 |
|---|
| 2026.09.15 | ₩9,784 | ₩9,784 | ₩9,157 | ₩9,277 | -5.18% | 107.1만 |
|---|
| 2026.09.14 | ₩9,664 | ₩9,984 | ₩9,610 | ₩9,864 | +2.07% | 53.4만 |
|---|
| 2026.09.11 | ₩9,957 | ₩10,117 | ₩9,604 | ₩9,677 | -2.81% | 75.2만 |
|---|
| 2026.09.10 | ₩10,010 | ₩10,037 | ₩9,784 | ₩9,797 | -2.13% | 85.4만 |
|---|
| 2026.09.09 | ₩10,664 | ₩10,883 | ₩10,124 | ₩10,184 | -4.50% | 91.8만 |
|---|
| 2026.09.08 | ₩10,890 | ₩10,943 | ₩10,624 | ₩10,757 | -1.22% | 58.6만 |
|---|
| 2026.09.04 | ₩11,010 | ₩11,170 | ₩10,930 | ₩10,997 | -0.12% | 50.1만 |
|---|
| 2026.09.03 | ₩11,610 | ₩11,703 | ₩11,037 | ₩11,130 | -4.13% | 59.5만 |
|---|
| 2026.09.02 | ₩11,157 | ₩11,623 | ₩10,983 | ₩11,483 | +2.93% | 60만 |
|---|
| 2026.09.01 | ₩11,023 | ₩11,223 | ₩10,130 | ₩11,130 | +0.97% | 178.2만 |
|---|
| 2026.08.31 | ₩11,103 | ₩11,357 | ₩10,850 | ₩11,297 | +1.74% | 48.4만 |
|---|
| 2026.08.28 | ₩11,357 | ₩11,397 | ₩11,077 | ₩11,157 | -1.76% | 52.5만 |
|---|
| 2026.08.27 | ₩11,437 | ₩11,713 | ₩11,263 | ₩11,517 | +0.70% | 43.2만 |
|---|
| 2026.08.26 | ₩11,743 | ₩11,782 | ₩11,335 | ₩11,477 | -2.27% | 41.4만 |
|---|
| 2026.08.25 | ₩11,143 | ₩11,843 | ₩11,017 | ₩11,783 | +5.74% | 77.8만 |
|---|
| 2026.08.24 | ₩11,090 | ₩11,197 | ₩10,664 | ₩10,983 | -0.96% | 56.5만 |
|---|
| 2026.08.21 | ₩10,983 | ₩11,437 | ₩10,917 | ₩11,223 | +2.18% | 66.4만 |
|---|
| 2026.08.20 | ₩11,637 | ₩11,677 | ₩10,810 | ₩10,837 | -6.87% | 95.4만 |
|---|
| 2026.08.19 | ₩11,743 | ₩12,183 | ₩11,517 | ₩11,823 | +0.68% | 79.7만 |
|---|
| 2026.08.18 | ₩11,730 | ₩11,770 | ₩11,145 | ₩11,330 | -3.41% | 85.2만 |
|---|
| 2026.08.17 | ₩10,863 | ₩11,976 | ₩10,664 | ₩11,930 | +9.82% | 114.5만 |
|---|
| 2026.08.14 | ₩10,797 | ₩11,050 | ₩10,397 | ₩10,890 | +0.86% | 58만 |
|---|
| 2026.08.13 | ₩10,717 | ₩10,963 | ₩10,370 | ₩10,770 | +0.50% | 74만 |
|---|
| 2026.08.12 | ₩10,557 | ₩11,550 | ₩10,370 | ₩10,730 | +1.64% | 103.2만 |
|---|
| 2026.08.11 | ₩10,690 | ₩10,951 | ₩10,464 | ₩10,690 | 0.00% | 65.8만 |
|---|
| 2026.08.10 | ₩10,624 | ₩10,890 | ₩10,517 | ₩10,517 | -1.00% | 55.4만 |
|---|
| 2026.08.07 | ₩10,597 | ₩10,830 | ₩10,344 | ₩10,610 | +0.13% | 43.1만 |
|---|
| 2026.08.06 | ₩10,184 | ₩10,450 | ₩10,064 | ₩10,330 | +1.44% | 50.5만 |
|---|
| 2026.08.05 | ₩10,450 | ₩10,517 | ₩10,064 | ₩10,184 | -2.55% | 57.7만 |
|---|
| 2026.08.04 | ₩10,064 | ₩10,417 | ₩10,010 | ₩10,370 | +3.05% | 56.4만 |
|---|
| 2026.08.03 | ₩9,737 | ₩10,033 | ₩9,464 | ₩10,010 | +2.81% | 82.2만 |
|---|
| 2026.07.31 | ₩10,024 | ₩10,144 | ₩9,504 | ₩9,730 | -2.93% | 52.7만 |
|---|
| 2026.07.30 | ₩9,650 | ₩10,104 | ₩9,610 | ₩9,984 | +3.45% | 64.3만 |
|---|
| 2026.07.29 | ₩9,997 | ₩10,144 | ₩9,304 | ₩9,424 | -5.73% | 106.1만 |
|---|
| 2026.07.28 | ₩10,477 | ₩10,637 | ₩9,678 | ₩9,984 | -4.71% | 106.7만 |
|---|
| 2026.07.27 | ₩9,944 | ₩10,850 | ₩9,944 | ₩10,557 | +6.17% | 119.5만 |
|---|
| 2026.07.24 | ₩9,717 | ₩10,057 | ₩9,473 | ₩9,877 | +1.65% | 85.1만 |
|---|
| 2026.07.23 | ₩9,730 | ₩9,890 | ₩9,571 | ₩9,717 | -0.14% | 64.9만 |
|---|
| 2026.07.22 | ₩9,864 | ₩10,050 | ₩9,737 | ₩9,864 | 0.00% | 54.2만 |
|---|
| 2026.07.21 | ₩9,664 | ₩10,024 | ₩9,531 | ₩9,970 | +3.17% | 88.3만 |
|---|
| 2026.07.20 | ₩9,997 | ₩10,117 | ₩9,571 | ₩9,650 | -3.47% | 143.4만 |
|---|
| 2026.07.17 | ₩9,704 | ₩10,224 | ₩9,584 | ₩9,930 | +2.34% | 87.4만 |
|---|
| 2026.07.16 | ₩10,344 | ₩10,344 | ₩9,717 | ₩9,917 | -4.12% | 173.2만 |
|---|
| 2026.07.15 | ₩10,544 | ₩10,837 | ₩10,157 | ₩10,370 | -1.64% | 128.6만 |
|---|
| 2026.07.14 | ₩10,530 | ₩10,757 | ₩10,157 | ₩10,584 | +0.51% | 132.2만 |
|---|
| 2026.07.13 | ₩11,330 | ₩11,343 | ₩10,257 | ₩10,357 | -8.59% | 196.3만 |
|---|
| 2026.07.10 | ₩13,169 | ₩13,196 | ₩11,077 | ₩11,310 | -14.12% | 199.1만 |
|---|
| 2026.07.09 | ₩13,303 | ₩13,583 | ₩12,850 | ₩13,076 | -1.70% | 98.2만 |
|---|
| 2026.07.08 | ₩12,636 | ₩13,716 | ₩12,464 | ₩13,209 | +4.54% | 119.5만 |
|---|
| 2026.07.07 | ₩12,183 | ₩12,983 | ₩11,670 | ₩12,903 | +5.91% | 120.1만 |
|---|
| 2026.07.06 | ₩11,996 | ₩12,542 | ₩11,903 | ₩12,210 | +1.78% | 95.1만 |
|---|
| 2026.07.02 | ₩11,783 | ₩12,156 | ₩11,463 | ₩11,850 | +0.57% | 144.9만 |
|---|
| 2026.07.01 | ₩11,863 | ₩11,956 | ₩11,157 | ₩11,250 | -5.17% | 83.6만 |
|---|
| 2026.06.30 | ₩11,703 | ₩12,330 | ₩11,530 | ₩11,876 | +1.48% | 123.7만 |
|---|
| 2026.06.29 | ₩11,170 | ₩11,783 | ₩11,077 | ₩11,703 | +4.77% | 139만 |
|---|
| 2026.06.26 | ₩10,823 | ₩11,383 | ₩10,724 | ₩11,250 | +3.94% | 675.7만 |
|---|
| 2026.06.25 | ₩11,477 | ₩11,663 | ₩10,657 | ₩10,930 | -4.76% | 159만 |
|---|
| 2026.06.24 | ₩11,237 | ₩11,530 | ₩11,130 | ₩11,490 | +2.25% | 87.2만 |
|---|
| 2026.06.23 | ₩10,810 | ₩11,423 | ₩10,774 | ₩11,237 | +3.95% | 52만 |
|---|
| 2026.06.22 | ₩11,063 | ₩11,403 | ₩10,863 | ₩11,063 | 0.00% | 91.2만 |
|---|
| 2026.06.18 | ₩10,883 | ₩11,330 | ₩10,557 | ₩10,757 | -1.16% | 147.4만 |
|---|
| 2026.06.17 | ₩10,677 | ₩11,210 | ₩10,517 | ₩10,717 | +0.37% | 81.2만 |
|---|
| 2026.06.16 | ₩10,863 | ₩10,997 | ₩10,357 | ₩10,557 | -2.82% | 59.8만 |
|---|
| 2026.06.15 | ₩10,957 | ₩11,143 | ₩10,690 | ₩10,863 | -0.85% | 58.1만 |
|---|
| 2026.06.12 | ₩10,530 | ₩11,250 | ₩10,470 | ₩10,737 | +1.96% | 64.7만 |
|---|
| 2026.06.11 | ₩10,210 | ₩10,597 | ₩10,130 | ₩10,490 | +2.74% | 56.3만 |
|---|
| 2026.06.10 | ₩10,290 | ₩10,763 | ₩10,184 | ₩10,210 | -0.78% | 52.8만 |
|---|
| 2026.06.09 | ₩10,424 | ₩10,597 | ₩10,157 | ₩10,464 | +0.38% | 73만 |
|---|
| 2026.06.08 | ₩10,357 | ₩10,357 | ₩9,917 | ₩10,277 | -0.77% | 65.2만 |
|---|
| 2026.06.05 | ₩10,610 | ₩10,610 | ₩9,917 | ₩9,957 | -6.16% | 61.7만 |
|---|
| 2026.06.04 | ₩10,497 | ₩10,730 | ₩10,390 | ₩10,597 | +0.95% | 63.2만 |
|---|
| 2026.06.03 | ₩10,450 | ₩10,837 | ₩10,264 | ₩10,424 | -0.26% | 81.6만 |
|---|
| 2026.06.02 | ₩10,930 | ₩10,930 | ₩10,090 | ₩10,530 | -3.66% | 161.4만 |
|---|
| 2026.06.01 | ₩11,277 | ₩11,383 | ₩10,823 | ₩10,957 | -2.84% | 67.2만 |
|---|
| 2026.05.29 | ₩11,463 | ₩11,593 | ₩11,097 | ₩11,357 | -0.93% | 61.5만 |
|---|
| 2026.05.28 | ₩11,463 | ₩11,847 | ₩11,410 | ₩11,530 | +0.58% | 77.7만 |
|---|
| 2026.05.27 | ₩11,557 | ₩11,984 | ₩11,357 | ₩11,450 | -0.92% | 58.6만 |
|---|
| 2026.05.26 | ₩11,663 | ₩11,983 | ₩10,983 | ₩11,477 | -1.60% | 98.2만 |
|---|
| 2026.05.22 | ₩11,863 | ₩12,116 | ₩11,410 | ₩11,557 | -2.58% | 49.9만 |
|---|
| 2026.05.21 | ₩11,330 | ₩11,996 | ₩11,143 | ₩11,863 | +4.71% | 82.3만 |
|---|
| 2026.05.20 | ₩11,597 | ₩12,016 | ₩11,397 | ₩11,423 | -1.49% | 84.9만 |
|---|
| 2026.05.19 | ₩11,343 | ₩11,743 | ₩11,110 | ₩11,597 | +2.23% | 103.9만 |
|---|
| 2026.05.18 | ₩12,450 | ₩12,743 | ₩11,177 | ₩11,383 | -8.57% | 142.7만 |
|---|
| 2026.05.15 | ₩14,289 | ₩14,289 | ₩12,410 | ₩12,650 | -11.47% | 119.5만 |
|---|
| 2026.05.14 | ₩14,289 | ₩14,716 | ₩13,636 | ₩14,316 | +0.19% | 91.3만 |
|---|
| 2026.05.13 | ₩13,716 | ₩14,862 | ₩13,689 | ₩14,369 | +4.76% | 184만 |
|---|
| 2026.05.12 | ₩13,703 | ₩13,703 | ₩12,996 | ₩13,636 | -0.49% | 61.7만 |
|---|
| 2026.05.11 | ₩12,490 | ₩14,281 | ₩12,490 | ₩13,783 | +10.35% | 129.6만 |
|---|
| 2026.05.08 | ₩12,463 | ₩12,516 | ₩12,022 | ₩12,463 | 0.00% | 46.2만 |
|---|
| 2026.05.07 | ₩12,570 | ₩12,663 | ₩12,136 | ₩12,396 | -1.38% | 43.1만 |
|---|
| 2026.05.06 | ₩12,463 | ₩12,708 | ₩12,330 | ₩12,623 | +1.28% | 58.8만 |
|---|
| 2026.05.05 | ₩12,130 | ₩12,503 | ₩11,930 | ₩12,276 | +1.21% | 75만 |
|---|
| 2026.05.04 | ₩11,743 | ₩12,170 | ₩11,623 | ₩11,996 | +2.16% | 89.4만 |
|---|
| 2026.05.01 | ₩11,663 | ₩11,930 | ₩11,490 | ₩11,823 | +1.37% | 53.3만 |
|---|
| 2026.04.30 | ₩11,370 | ₩12,203 | ₩11,290 | ₩11,730 | +3.17% | 92.9만 |
|---|
| 2026.04.29 | ₩11,463 | ₩11,677 | ₩10,997 | ₩11,197 | -2.33% | 75.6만 |
|---|
| 2026.04.28 | ₩11,943 | ₩12,303 | ₩11,437 | ₩11,597 | -2.90% | 86.7만 |
|---|
| 2026.04.27 | ₩12,396 | ₩12,916 | ₩11,903 | ₩11,983 | -3.33% | 111.2만 |
|---|
| 2026.04.24 | ₩12,010 | ₩12,783 | ₩11,477 | ₩12,076 | +0.55% | 148.9만 |
|---|
| 2026.04.23 | ₩13,556 | ₩13,676 | ₩11,730 | ₩11,930 | -12.00% | 219.7만 |
|---|
| 2026.04.22 | ₩14,769 | ₩14,850 | ₩11,530 | ₩13,636 | -7.67% | 610.7만 |
|---|
| 2026.04.21 | ₩14,996 | ₩14,996 | ₩12,836 | ₩12,943 | -13.69% | 177.8만 |
|---|
| 2026.04.20 | ₩13,587 | ₩15,489 | ₩13,463 | ₩14,996 | +10.37% | 265.1만 |
|---|
| 2026.04.17 | ₩12,796 | ₩13,369 | ₩12,730 | ₩13,236 | +3.44% | 91.9만 |
|---|
| 2026.04.16 | ₩12,530 | ₩12,770 | ₩12,223 | ₩12,703 | +1.38% | 46.7만 |
|---|
| 2026.04.15 | ₩12,556 | ₩12,730 | ₩12,196 | ₩12,530 | -0.21% | 60.1만 |
|---|
| 2026.04.14 | ₩12,743 | ₩12,850 | ₩12,150 | ₩12,476 | -2.09% | 53.7만 |
|---|
| 2026.04.13 | ₩11,983 | ₩12,703 | ₩11,863 | ₩12,650 | +5.56% | 60.6만 |
|---|
| 2026.04.10 | ₩12,876 | ₩13,063 | ₩11,857 | ₩11,930 | -7.35% | 69.5만 |
|---|
| 2026.04.09 | ₩12,250 | ₩12,823 | ₩12,116 | ₩12,770 | +4.24% | 68.8만 |
|---|
| 2026.04.08 | ₩12,756 | ₩12,984 | ₩11,797 | ₩12,290 | -3.66% | 91.1만 |
|---|
| 2026.04.07 | ₩11,956 | ₩12,610 | ₩11,570 | ₩12,436 | +4.01% | 67.5만 |
|---|
| 2026.04.06 | ₩11,837 | ₩12,502 | ₩11,797 | ₩11,970 | +1.13% | 54.5만 |
|---|
| 2026.04.02 | ₩11,423 | ₩12,236 | ₩11,333 | ₩11,823 | +3.50% | 75.7만 |
|---|
| 2026.04.01 | ₩11,517 | ₩12,396 | ₩11,457 | ₩11,690 | +1.50% | 82.6만 |
|---|
| 2026.03.31 | ₩10,330 | ₩11,543 | ₩10,264 | ₩11,503 | +11.35% | 90.9만 |
|---|
| 2026.03.30 | ₩10,597 | ₩10,877 | ₩9,790 | ₩10,104 | -4.65% | 71.6만 |
|---|
| 2026.03.27 | ₩10,704 | ₩11,237 | ₩10,277 | ₩10,397 | -2.86% | 68.8만 |
|---|
| 2026.03.26 | ₩10,277 | ₩11,123 | ₩10,160 | ₩10,704 | +4.15% | 56.3만 |
|---|
| 2026.03.25 | ₩10,410 | ₩10,983 | ₩10,344 | ₩10,490 | +0.77% | 61.1만 |
|---|
| 2026.03.24 | ₩10,304 | ₩10,597 | ₩9,997 | ₩10,184 | -1.16% | 59.9만 |
|---|
| 2026.03.23 | ₩10,783 | ₩10,929 | ₩10,064 | ₩10,517 | -2.47% | 58.9만 |
|---|
| 2026.03.20 | ₩10,877 | ₩11,250 | ₩10,544 | ₩10,584 | -2.70% | 157.2만 |
|---|
| 2026.03.19 | ₩11,277 | ₩11,590 | ₩11,090 | ₩11,383 | +0.95% | 46.5만 |
|---|
| 2026.03.18 | ₩11,663 | ₩11,757 | ₩11,230 | ₩11,383 | -2.40% | 53.7만 |
|---|
| 2026.03.17 | ₩12,050 | ₩12,250 | ₩11,663 | ₩11,730 | -2.65% | 58만 |
|---|
| 2026.03.16 | ₩12,116 | ₩12,423 | ₩11,990 | ₩12,116 | 0.00% | 43만 |
|---|
| 2026.03.13 | ₩11,890 | ₩12,330 | ₩11,623 | ₩11,930 | +0.34% | 56.1만 |
|---|
| 2026.03.12 | ₩11,863 | ₩11,996 | ₩11,363 | ₩11,690 | -1.46% | 37.9만 |
|---|
| 2026.03.11 | ₩12,290 | ₩12,331 | ₩11,423 | ₩11,717 | -4.66% | 57.9만 |
|---|
| 2026.03.10 | ₩11,250 | ₩12,930 | ₩11,237 | ₩12,303 | +9.36% | 93.5만 |
|---|
| 2026.03.09 | ₩10,730 | ₩11,563 | ₩10,664 | ₩11,197 | +4.35% | 87.1만 |
|---|
| 2026.03.06 | ₩11,130 | ₩11,237 | ₩10,664 | ₩10,797 | -2.99% | 88.2만 |
|---|
| 2026.03.05 | ₩11,823 | ₩11,850 | ₩10,997 | ₩11,183 | -5.41% | 54.9만 |
|---|
| 2026.03.04 | ₩10,957 | ₩11,956 | ₩10,837 | ₩11,823 | +7.91% | 76.2만 |
|---|
| 2026.03.03 | ₩11,037 | ₩11,197 | ₩10,537 | ₩10,690 | -3.14% | 58.9만 |
|---|
| 2026.03.02 | ₩10,570 | ₩11,490 | ₩10,490 | ₩11,343 | +7.31% | 64.5만 |
|---|
| 2026.02.27 | ₩10,664 | ₩11,030 | ₩10,424 | ₩10,943 | +2.63% | 45.3만 |
|---|
| 2026.02.26 | ₩10,783 | ₩10,823 | ₩10,397 | ₩10,823 | +0.37% | 41.4만 |
|---|
| 2026.02.25 | ₩10,664 | ₩11,237 | ₩10,650 | ₩10,783 | +1.13% | 41만 |
|---|
| 2026.02.24 | ₩10,530 | ₩10,903 | ₩10,517 | ₩10,597 | +0.63% | 60.8만 |
|---|
| 2026.02.23 | ₩10,330 | ₩10,930 | ₩10,197 | ₩10,544 | +2.06% | 51.9만 |
|---|
| 2026.02.20 | ₩10,664 | ₩10,770 | ₩10,224 | ₩10,237 | -4.00% | 41.3만 |
|---|
| 2026.02.19 | ₩10,264 | ₩10,903 | ₩9,880 | ₩10,797 | +5.19% | 50만 |
|---|
| 2026.02.18 | ₩10,090 | ₩10,397 | ₩9,977 | ₩10,237 | +1.45% | 44.4만 |
|---|
| 2026.02.17 | ₩9,717 | ₩10,184 | ₩9,677 | ₩10,117 | +4.12% | 63.5만 |
|---|
| 2026.02.13 | ₩9,864 | ₩10,224 | ₩9,637 | ₩9,677 | -1.89% | 58.4만 |
|---|
| 2026.02.12 | ₩10,064 | ₩10,317 | ₩9,770 | ₩9,810 | -2.52% | 38.2만 |
|---|
| 2026.02.11 | ₩10,490 | ₩10,797 | ₩9,957 | ₩10,064 | -4.07% | 60.3만 |
|---|
| 2026.02.10 | ₩10,704 | ₩10,953 | ₩10,464 | ₩10,464 | -2.24% | 44만 |
|---|
| 2026.02.09 | ₩10,730 | ₩10,903 | ₩10,210 | ₩10,770 | +0.37% | 51.7만 |
|---|
| 2026.02.06 | ₩9,997 | ₩10,770 | ₩9,890 | ₩10,570 | +5.73% | 78.3만 |
|---|
| 2026.02.05 | ₩10,104 | ₩10,344 | ₩9,610 | ₩9,690 | -4.09% | 72만 |
|---|
| 2026.02.04 | ₩11,197 | ₩11,205 | ₩10,077 | ₩10,157 | -9.29% | 124.4만 |
|---|
| 2026.02.03 | ₩11,143 | ₩11,483 | ₩10,823 | ₩11,103 | -0.36% | 65.9만 |
|---|
| 2026.02.02 | ₩10,584 | ₩11,570 | ₩10,424 | ₩11,103 | +4.91% | 69만 |
|---|
| 2026.01.30 | ₩10,983 | ₩11,037 | ₩10,217 | ₩10,677 | -2.79% | 124.1만 |
|---|
| 2026.01.29 | ₩11,250 | ₩11,317 | ₩10,704 | ₩10,943 | -2.73% | 70만 |
|---|
| 2026.01.28 | ₩12,476 | ₩12,524 | ₩10,950 | ₩11,170 | -10.47% | 130.8만 |
|---|
| 2026.01.27 | ₩11,876 | ₩12,743 | ₩11,876 | ₩12,370 | +4.15% | 84.9만 |
|---|
| 2026.01.26 | ₩12,930 | ₩12,930 | ₩11,730 | ₩11,837 | -8.45% | 117.5만 |
|---|
| 2026.01.23 | ₩13,849 | ₩13,996 | ₩12,956 | ₩13,009 | -6.06% | 54.6만 |
|---|
| 2026.01.22 | ₩12,703 | ₩14,063 | ₩12,703 | ₩14,009 | +10.28% | 127.1만 |
|---|
| 2026.01.21 | ₩12,050 | ₩12,663 | ₩11,663 | ₩12,636 | +4.87% | 129.7만 |
|---|
| 2026.01.20 | ₩10,743 | ₩12,210 | ₩10,717 | ₩12,023 | +11.91% | 101.3만 |
|---|
| 2026.01.16 | ₩11,663 | ₩11,863 | ₩11,097 | ₩11,143 | -4.46% | 57.2만 |
|---|
| 2026.01.15 | ₩12,423 | ₩12,423 | ₩11,357 | ₩11,623 | -6.44% | 62.2만 |
|---|
| 2026.01.14 | ₩11,543 | ₩13,036 | ₩11,397 | ₩12,210 | +5.77% | 141.2만 |
|---|
| 2026.01.13 | ₩11,103 | ₩11,597 | ₩10,717 | ₩11,543 | +3.96% | 48.7만 |
|---|
| 2026.01.12 | ₩11,063 | ₩11,210 | ₩10,384 | ₩10,970 | -0.84% | 88.3만 |
|---|
| 2026.01.09 | ₩11,463 | ₩11,663 | ₩11,077 | ₩11,090 | -3.26% | 58.6만 |
|---|
| 2026.01.08 | ₩11,503 | ₩11,863 | ₩11,010 | ₩11,263 | -2.09% | 81.9만 |
|---|
| 2026.01.07 | ₩10,637 | ₩11,863 | ₩10,637 | ₩11,597 | +9.02% | 105.1만 |
|---|
| 2026.01.06 | ₩10,810 | ₩11,003 | ₩10,357 | ₩10,584 | -2.10% | 128.4만 |
|---|
| 2026.01.05 | ₩11,837 | ₩11,943 | ₩10,364 | ₩10,837 | -8.45% | 139.8만 |
|---|
| 2026.01.02 | ₩12,663 | ₩12,730 | ₩11,330 | ₩11,690 | -7.68% | 128.9만 |
|---|
| 2025.12.31 | ₩12,490 | ₩12,583 | ₩12,171 | ₩12,530 | +0.32% | 77.1만 |
|---|
| 2025.12.30 | ₩12,596 | ₩12,824 | ₩12,263 | ₩12,463 | -1.06% | 53.6만 |
|---|
| 2025.12.29 | ₩12,276 | ₩12,983 | ₩12,010 | ₩12,650 | +3.04% | 121.5만 |
|---|
| 2025.12.26 | ₩11,983 | ₩12,583 | ₩11,610 | ₩12,530 | +4.56% | 107.3만 |
|---|
| 2025.12.24 | ₩11,810 | ₩12,303 | ₩11,682 | ₩11,983 | +1.47% | 86만 |
|---|
| 2025.12.23 | ₩10,810 | ₩12,130 | ₩10,757 | ₩11,837 | +9.49% | 222만 |
|---|
| 2025.12.22 | ₩9,704 | ₩11,179 | ₩9,577 | ₩10,837 | +11.68% | 337만 |
|---|
| 2025.12.19 | ₩9,424 | ₩9,864 | ₩9,357 | ₩9,584 | +1.70% | 224.4만 |
|---|
| 2025.12.18 | ₩9,437 | ₩9,730 | ₩8,771 | ₩9,331 | -1.13% | 451.3만 |
|---|
| 2025.12.17 | ₩9,211 | ₩9,877 | ₩8,957 | ₩9,211 | 0.00% | 1558만 |
|---|
| 2025.12.16 | ₩14,262 | ₩15,249 | ₩13,276 | ₩13,649 | -4.30% | 200.1만 |
|---|
| 2025.12.15 | ₩16,262 | ₩18,221 | ₩13,863 | ₩14,422 | -11.31% | 1944.9만 |
|---|
| 2025.12.12 | ₩11,410 | ₩12,996 | ₩11,263 | ₩11,703 | +2.57% | 110.6만 |
|---|
| 2025.12.11 | ₩10,797 | ₩11,157 | ₩10,557 | ₩11,143 | +3.21% | 21.4만 |
|---|
| 2025.12.10 | ₩10,530 | ₩11,063 | ₩10,397 | ₩10,903 | +3.54% | 28.9만 |
|---|
| 2025.12.09 | ₩10,957 | ₩11,143 | ₩10,490 | ₩10,544 | -3.77% | 39.3만 |
|---|
| 2025.12.08 | ₩10,237 | ₩11,050 | ₩10,157 | ₩11,023 | +7.68% | 47.5만 |
|---|
| 2025.12.05 | ₩10,610 | ₩10,770 | ₩10,357 | ₩10,397 | -2.01% | 26.8만 |
|---|
| 2025.12.04 | ₩9,664 | ₩10,917 | ₩9,624 | ₩10,450 | +8.14% | 72.8만 |
|---|
| 2025.12.03 | ₩8,744 | ₩9,584 | ₩8,704 | ₩9,571 | +9.45% | 38.4만 |
|---|
| 2025.12.02 | ₩9,064 | ₩9,224 | ₩8,597 | ₩8,744 | -3.53% | 47.1만 |
|---|
| 2025.12.01 | ₩10,064 | ₩10,137 | ₩8,851 | ₩8,971 | -10.86% | 63.1만 |
|---|
| 2025.11.28 | ₩10,317 | ₩10,424 | ₩10,064 | ₩10,224 | -0.90% | 20.9만 |
|---|
| 2025.11.26 | ₩9,850 | ₩10,370 | ₩9,784 | ₩10,237 | +3.92% | 28.4만 |
|---|
| 2025.11.25 | ₩9,997 | ₩10,250 | ₩9,344 | ₩9,850 | -1.47% | 38.6만 |
|---|
| 2025.11.24 | ₩9,517 | ₩10,037 | ₩9,251 | ₩9,984 | +4.90% | 35.1만 |
|---|
| 2025.11.21 | ₩9,850 | ₩9,984 | ₩9,297 | ₩9,451 | -4.06% | 45.2만 |
|---|
| 2025.11.20 | ₩11,210 | ₩11,210 | ₩9,817 | ₩9,917 | -11.53% | 65.9만 |
|---|
| 2025.11.19 | ₩10,664 | ₩10,997 | ₩10,077 | ₩10,970 | +2.87% | 74.8만 |
|---|
| 2025.11.18 | ₩9,384 | ₩10,664 | ₩9,224 | ₩10,437 | +11.22% | 164만 |
|---|
| 2025.11.17 | ₩8,997 | ₩9,597 | ₩8,880 | ₩9,544 | +6.07% | 31.8만 |
|---|
| 2025.11.14 | ₩8,531 | ₩9,664 | ₩8,517 | ₩9,171 | +7.50% | 38.8만 |
|---|
| 2025.11.13 | ₩9,637 | ₩9,846 | ₩8,517 | ₩8,637 | -10.37% | 244만 |
|---|
| 2025.11.12 | ₩9,571 | ₩9,864 | ₩9,299 | ₩9,770 | +2.09% | 46.8만 |
|---|
| 2025.11.11 | ₩8,477 | ₩9,384 | ₩8,344 | ₩9,331 | +10.06% | 28.9만 |
|---|
| 2025.11.10 | ₩8,997 | ₩9,184 | ₩8,331 | ₩8,517 | -5.33% | 41.8만 |
|---|
| 2025.11.07 | ₩9,237 | ₩9,317 | ₩8,264 | ₩8,771 | -5.05% | 86.9만 |
|---|
| 2025.11.06 | ₩9,171 | ₩9,690 | ₩8,931 | ₩9,451 | +3.05% | 48.7만 |
|---|
| 2025.11.05 | ₩8,557 | ₩9,384 | ₩8,477 | ₩9,264 | +8.26% | 54.5만 |
|---|
| 2025.11.04 | ₩8,891 | ₩9,237 | ₩8,398 | ₩8,477 | -4.65% | 41.7만 |
|---|
| 2025.11.03 | ₩9,397 | ₩9,587 | ₩8,797 | ₩9,171 | -2.41% | 72.1만 |
|---|
| 2025.10.31 | ₩8,997 | ₩9,397 | ₩8,811 | ₩9,291 | +3.26% | 36.8만 |
|---|
| 2025.10.30 | ₩9,664 | ₩10,237 | ₩8,877 | ₩8,997 | -6.90% | 79.9만 |
|---|
| 2025.10.29 | ₩10,664 | ₩10,810 | ₩9,283 | ₩9,557 | -10.37% | 269만 |
|---|
| 2025.10.28 | ₩10,410 | ₩10,664 | ₩10,050 | ₩10,144 | -2.56% | 55.5만 |
|---|
| 2025.10.27 | ₩10,504 | ₩11,259 | ₩10,264 | ₩10,410 | -0.89% | 120.1만 |
|---|
| 2025.10.24 | ₩8,597 | ₩10,064 | ₩8,504 | ₩9,917 | +15.35% | 89.8만 |
|---|
| 2025.10.23 | ₩9,077 | ₩9,328 | ₩8,398 | ₩8,531 | -6.02% | 27.1만 |
|---|
| 2025.10.22 | ₩9,331 | ₩9,491 | ₩8,544 | ₩8,891 | -4.71% | 51.9만 |
|---|
| 2025.10.21 | ₩10,090 | ₩10,090 | ₩9,371 | ₩9,517 | -5.68% | 38.3만 |
|---|
| 2025.10.20 | ₩9,144 | ₩10,130 | ₩9,037 | ₩9,997 | +9.33% | 60.1만 |
|---|
| 2025.10.17 | ₩8,931 | ₩9,331 | ₩8,720 | ₩8,837 | -1.04% | 40.7만 |
|---|
| 2025.10.16 | ₩9,664 | ₩9,864 | ₩9,304 | ₩9,344 | -3.31% | 29.9만 |
|---|
| 2025.10.15 | ₩9,131 | ₩10,130 | ₩9,091 | ₩9,677 | +5.99% | 76.7만 |
|---|
| 2025.10.14 | ₩8,904 | ₩9,451 | ₩8,677 | ₩9,011 | +1.20% | 62.3만 |
|---|
| 2025.10.13 | ₩8,824 | ₩9,251 | ₩8,664 | ₩9,237 | +4.68% | 32.1만 |
|---|
| 2025.10.10 | ₩9,371 | ₩9,637 | ₩8,797 | ₩8,837 | -5.69% | 64.6만 |
|---|