시장 데이터를 불러오는 중
전체 종목
카지아 테라퓨틱스 ADR 과거 주가
Kazia Therapeutics Limited - American Depositary Shares · KZIA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kazia Therapeutics Limited - American Depositary Shares · KZIA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,913 | ₩12,167 | ₩11,725 | ₩11,966 | +0.45% | 12.3만 |
| 2026.10.08 | ₩12,395 | ₩12,744 | ₩11,672 | ₩11,819 | -4.65% | 25.2만 |
| 2026.10.07 | ₩12,328 | ₩12,770 | ₩12,248 | ₩12,449 | +0.98% | 13.4만 |
| 2026.10.06 | ₩12,770 | ₩12,931 | ₩12,275 | ₩12,409 | -2.83% | 13만 |
| 2026.10.05 | ₩12,476 | ₩12,784 | ₩12,221 | ₩12,529 | +0.43% | 24.1만 |
| 2026.10.02 | ₩12,851 | ₩13,052 | ₩12,221 | ₩12,422 | -3.34% | 12.9만 |
| 2026.10.01 | ₩12,811 | ₩12,985 | ₩12,556 | ₩12,690 | -0.94% | 13.2만 |
| 2026.09.30 | ₩13,266 | ₩13,266 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,864 |
| -3.03% |
| 18.8만 |
| 2026.09.29 | ₩13,025 | ₩13,186 | ₩12,636 | ₩13,065 | +0.31% | 17.6만 |
|---|
| 2026.09.28 | ₩12,650 | ₩13,749 | ₩12,502 | ₩12,864 | +1.69% | 28.6만 |
|---|
| 2026.09.25 | ₩13,092 | ₩13,387 | ₩12,623 | ₩12,824 | -2.05% | 24.4만 |
|---|
| 2026.09.24 | ₩12,730 | ₩13,387 | ₩12,074 | ₩13,105 | +2.95% | 56.1만 |
|---|
| 2026.09.23 | ₩14,673 | ₩14,673 | ₩12,368 | ₩12,864 | -12.33% | 52.7만 |
|---|
| 2026.09.22 | ₩14,472 | ₩15,075 | ₩14,352 | ₩14,633 | +1.11% | 32.1만 |
|---|
| 2026.09.21 | ₩14,110 | ₩14,459 | ₩13,655 | ₩14,271 | +1.14% | 19.4만 |
|---|
| 2026.09.18 | ₩14,593 | ₩14,740 | ₩13,909 | ₩13,923 | -4.59% | 17만 |
|---|
| 2026.09.17 | ₩14,097 | ₩14,606 | ₩13,615 | ₩14,553 | +3.23% | 44.7만 |
|---|
| 2026.09.16 | ₩14,070 | ₩14,700 | ₩13,601 | ₩13,668 | -2.86% | 35.4만 |
|---|
| 2026.09.15 | ₩14,888 | ₩14,888 | ₩13,682 | ₩13,883 | -6.75% | 49.6만 |
|---|
| 2026.09.14 | ₩14,901 | ₩15,598 | ₩14,901 | ₩14,955 | +0.36% | 15.3만 |
|---|
| 2026.09.11 | ₩14,874 | ₩15,316 | ₩14,512 | ₩14,995 | +0.81% | 34.1만 |
|---|
| 2026.09.10 | ₩15,745 | ₩15,745 | ₩14,512 | ₩14,754 | -6.30% | 37.4만 |
|---|
| 2026.09.09 | ₩16,750 | ₩17,085 | ₩15,759 | ₩15,919 | -4.96% | 23.8만 |
|---|
| 2026.09.08 | ₩16,469 | ₩16,710 | ₩16,013 | ₩16,094 | -2.28% | 15.9만 |
|---|
| 2026.09.04 | ₩16,080 | ₩16,911 | ₩15,772 | ₩16,496 | +2.58% | 41.4만 |
|---|
| 2026.09.03 | ₩16,911 | ₩17,407 | ₩16,134 | ₩16,295 | -3.65% | 41.4만 |
|---|
| 2026.09.02 | ₩16,965 | ₩17,594 | ₩16,147 | ₩16,898 | -0.39% | 35.9만 |
|---|
| 2026.09.01 | ₩18,345 | ₩18,345 | ₩16,442 | ₩16,924 | -7.74% | 61.2만 |
|---|
| 2026.08.31 | ₩18,358 | ₩19,323 | ₩17,420 | ₩18,452 | +0.51% | 37.8만 |
|---|
| 2026.08.28 | ₩20,744 | ₩20,770 | ₩17,822 | ₩18,197 | -12.27% | 117.9만 |
|---|
| 2026.08.27 | ₩19,658 | ₩23,022 | ₩19,658 | ₩22,646 | +15.20% | 98.6만 |
|---|
| 2026.08.26 | ₩18,479 | ₩19,819 | ₩18,251 | ₩19,564 | +5.87% | 10.1만 |
|---|
| 2026.08.25 | ₩17,755 | ₩18,733 | ₩17,755 | ₩18,479 | +4.08% | 9.3만 |
|---|
| 2026.08.24 | ₩17,903 | ₩17,983 | ₩17,420 | ₩17,688 | -1.20% | 6.2만 |
|---|
| 2026.08.21 | ₩18,318 | ₩18,707 | ₩17,501 | ₩17,970 | -1.90% | 14.9만 |
|---|
| 2026.08.20 | ₩18,707 | ₩18,720 | ₩18,010 | ₩18,318 | -2.08% | 10만 |
|---|
| 2026.08.19 | ₩19,765 | ₩20,100 | ₩18,452 | ₩18,854 | -4.61% | 14.2만 |
|---|
| 2026.08.18 | ₩17,916 | ₩19,738 | ₩17,420 | ₩19,269 | +7.55% | 16.2만 |
|---|
| 2026.08.17 | ₩17,889 | ₩18,465 | ₩17,541 | ₩18,171 | +1.57% | 11.6만 |
|---|
| 2026.08.14 | ₩17,568 | ₩18,425 | ₩17,179 | ₩18,117 | +3.13% | 14.3만 |
|---|
| 2026.08.13 | ₩17,943 | ₩18,144 | ₩16,750 | ₩17,702 | -1.34% | 25만 |
|---|
| 2026.08.12 | ₩18,653 | ₩19,068 | ₩17,032 | ₩17,139 | -8.12% | 25.6만 |
|---|
| 2026.08.11 | ₩18,747 | ₩19,256 | ₩18,318 | ₩18,599 | -0.79% | 9.5만 |
|---|
| 2026.08.10 | ₩18,465 | ₩19,859 | ₩18,465 | ₩18,693 | +1.23% | 21.1만 |
|---|
| 2026.08.07 | ₩16,563 | ₩18,693 | ₩16,522 | ₩18,613 | +12.38% | 29.5만 |
|---|
| 2026.08.06 | ₩15,946 | ₩17,139 | ₩15,946 | ₩16,522 | +3.61% | 25.1만 |
|---|
| 2026.08.05 | ₩16,429 | ₩16,603 | ₩15,504 | ₩16,080 | -2.12% | 23.3만 |
|---|
| 2026.08.04 | ₩16,817 | ₩17,661 | ₩16,482 | ₩16,496 | -1.91% | 15.2만 |
|---|
| 2026.08.03 | ₩17,152 | ₩17,367 | ₩16,455 | ₩16,630 | -3.05% | 19.7만 |
|---|
| 2026.07.31 | ₩17,594 | ₩18,157 | ₩16,777 | ₩16,911 | -3.88% | 29.9만 |
|---|
| 2026.07.30 | ₩16,442 | ₩17,420 | ₩15,986 | ₩17,179 | +4.48% | 32.9만 |
|---|
| 2026.07.29 | ₩16,938 | ₩17,715 | ₩15,785 | ₩16,120 | -4.83% | 16.2만 |
|---|
| 2026.07.28 | ₩16,415 | ₩17,219 | ₩15,383 | ₩17,005 | +3.59% | 20.1만 |
|---|
| 2026.07.27 | ₩16,965 | ₩17,300 | ₩16,134 | ₩16,362 | -3.55% | 17.4만 |
|---|
| 2026.07.24 | ₩17,474 | ₩17,929 | ₩16,120 | ₩16,429 | -5.98% | 31.8만 |
|---|
| 2026.07.23 | ₩19,497 | ₩19,685 | ₩16,764 | ₩17,474 | -10.38% | 38.1만 |
|---|
| 2026.07.22 | ₩19,135 | ₩19,578 | ₩18,305 | ₩19,564 | +2.24% | 12.6만 |
|---|
| 2026.07.21 | ₩18,305 | ₩19,243 | ₩18,023 | ₩18,961 | +3.59% | 16.8만 |
|---|
| 2026.07.20 | ₩17,956 | ₩18,372 | ₩17,568 | ₩18,157 | +1.12% | 7.4만 |
|---|
| 2026.07.17 | ₩17,099 | ₩18,291 | ₩17,099 | ₩17,876 | +4.55% | 9.5만 |
|---|
| 2026.07.16 | ₩17,822 | ₩18,211 | ₩17,340 | ₩17,581 | -1.35% | 14.1만 |
|---|
| 2026.07.15 | ₩18,023 | ₩18,827 | ₩17,742 | ₩18,010 | -0.07% | 18.3만 |
|---|
| 2026.07.14 | ₩18,090 | ₩18,800 | ₩17,728 | ₩18,050 | -0.22% | 18.8만 |
|---|
| 2026.07.13 | ₩18,278 | ₩18,666 | ₩17,085 | ₩18,211 | -0.37% | 12.2만 |
|---|
| 2026.07.10 | ₩17,300 | ₩18,291 | ₩15,946 | ₩18,171 | +5.03% | 24.1만 |
|---|
| 2026.07.09 | ₩16,764 | ₩18,238 | ₩16,764 | ₩17,393 | +3.76% | 23.6만 |
|---|
| 2026.07.08 | ₩17,340 | ₩17,728 | ₩16,415 | ₩16,697 | -3.71% | 28.5만 |
|---|
| 2026.07.07 | ₩17,259 | ₩17,836 | ₩16,710 | ₩17,554 | +1.71% | 28.2만 |
|---|
| 2026.07.06 | ₩17,742 | ₩18,238 | ₩17,353 | ₩17,527 | -1.21% | 5.3만 |
|---|
| 2026.07.02 | ₩18,264 | ₩18,961 | ₩17,608 | ₩17,755 | -2.79% | 11.6만 |
|---|
| 2026.07.01 | ₩19,805 | ₩19,846 | ₩17,943 | ₩17,943 | -9.40% | 14.4만 |
|---|
| 2026.06.30 | ₩19,296 | ₩19,537 | ₩18,827 | ₩18,867 | -2.22% | 12.8만 |
|---|
| 2026.06.29 | ₩19,162 | ₩20,516 | ₩18,854 | ₩19,377 | +1.12% | 19.5만 |
|---|
| 2026.06.26 | ₩18,318 | ₩19,578 | ₩18,318 | ₩19,055 | +4.02% | 9만 |
|---|
| 2026.06.25 | ₩19,631 | ₩20,221 | ₩18,385 | ₩18,653 | -4.98% | 14.7만 |
|---|
| 2026.06.24 | ₩19,698 | ₩20,435 | ₩19,296 | ₩19,604 | -0.48% | 20.7만 |
|---|
| 2026.06.23 | ₩18,532 | ₩20,194 | ₩18,532 | ₩19,685 | +6.22% | 16.8만 |
|---|
| 2026.06.22 | ₩18,640 | ₩19,135 | ₩18,090 | ₩18,760 | +0.65% | 8.1만 |
|---|
| 2026.06.18 | ₩19,350 | ₩19,926 | ₩17,849 | ₩18,573 | -4.02% | 19.6만 |
|---|
| 2026.06.17 | ₩18,358 | ₩19,805 | ₩18,090 | ₩19,095 | +4.01% | 19.6만 |
|---|
| 2026.06.16 | ₩18,934 | ₩19,202 | ₩18,452 | ₩18,452 | -2.55% | 17.9만 |
|---|
| 2026.06.15 | ₩19,511 | ₩20,060 | ₩18,318 | ₩18,867 | -3.30% | 14.7만 |
|---|
| 2026.06.12 | ₩16,924 | ₩19,310 | ₩16,884 | ₩19,135 | +13.06% | 16.7만 |
|---|
| 2026.06.11 | ₩16,174 | ₩17,005 | ₩15,759 | ₩16,804 | +3.89% | 35.2만 |
|---|
| 2026.06.10 | ₩15,906 | ₩15,906 | ₩15,089 | ₩15,410 | -3.12% | 8.5만 |
|---|
| 2026.06.09 | ₩15,303 | ₩15,906 | ₩14,566 | ₩15,303 | 0.00% | 8.2만 |
|---|
| 2026.06.08 | ₩15,276 | ₩16,388 | ₩15,156 | ₩15,276 | 0.00% | 18.3만 |
|---|
| 2026.06.05 | ₩15,276 | ₩15,410 | ₩14,191 | ₩14,727 | -3.60% | 20.1만 |
|---|
| 2026.06.04 | ₩14,874 | ₩16,134 | ₩14,713 | ₩15,276 | +2.70% | 16.4만 |
|---|
| 2026.06.03 | ₩15,678 | ₩16,321 | ₩14,298 | ₩14,673 | -6.41% | 45.5만 |
|---|
| 2026.06.02 | ₩16,455 | ₩17,527 | ₩15,799 | ₩15,799 | -3.99% | 30.2만 |
|---|
| 2026.06.01 | ₩16,898 | ₩17,541 | ₩16,616 | ₩16,831 | -0.40% | 8.9만 |
|---|
| 2026.05.29 | ₩16,469 | ₩17,849 | ₩16,469 | ₩17,125 | +3.99% | 14.8만 |
|---|
| 2026.05.28 | ₩16,536 | ₩17,380 | ₩16,174 | ₩16,978 | +2.67% | 33만 |
|---|
| 2026.05.27 | ₩16,938 | ₩17,340 | ₩15,678 | ₩16,295 | -3.80% | 22.6만 |
|---|
| 2026.05.26 | ₩18,331 | ₩18,412 | ₩16,482 | ₩16,764 | -8.55% | 25.3만 |
|---|
| 2026.05.22 | ₩17,728 | ₩18,854 | ₩17,728 | ₩18,305 | +3.25% | 15.6만 |
|---|
| 2026.05.21 | ₩17,340 | ₩18,224 | ₩16,683 | ₩17,648 | +1.78% | 17만 |
|---|
| 2026.05.20 | ₩16,187 | ₩17,608 | ₩16,187 | ₩17,380 | +7.37% | 11만 |
|---|
| 2026.05.19 | ₩16,616 | ₩16,817 | ₩15,705 | ₩16,187 | -2.58% | 27.1만 |
|---|
| 2026.05.18 | ₩17,755 | ₩17,903 | ₩16,496 | ₩16,831 | -5.21% | 37.9만 |
|---|
| 2026.05.15 | ₩18,104 | ₩18,666 | ₩17,635 | ₩17,635 | -2.59% | 16.5만 |
|---|
| 2026.05.14 | ₩18,653 | ₩19,135 | ₩18,104 | ₩18,532 | -0.65% | 14.4만 |
|---|
| 2026.05.13 | ₩18,948 | ₩19,645 | ₩18,653 | ₩18,760 | -0.99% | 8.2만 |
|---|
| 2026.05.12 | ₩18,774 | ₩19,805 | ₩18,546 | ₩19,162 | +2.07% | 10.1만 |
|---|
| 2026.05.11 | ₩19,511 | ₩20,382 | ₩18,760 | ₩18,894 | -3.16% | 20만 |
|---|
| 2026.05.08 | ₩18,345 | ₩19,832 | ₩17,822 | ₩19,350 | +5.48% | 38.6만 |
|---|
| 2026.05.07 | ₩18,331 | ₩18,653 | ₩17,514 | ₩17,970 | -1.97% | 5.9만 |
|---|
| 2026.05.06 | ₩18,023 | ₩18,733 | ₩17,125 | ₩18,546 | +2.90% | 17.2만 |
|---|
| 2026.05.05 | ₩17,447 | ₩18,264 | ₩16,978 | ₩18,023 | +3.30% | 24.5만 |
|---|
| 2026.05.04 | ₩18,626 | ₩19,296 | ₩17,152 | ₩17,206 | -7.63% | 26.1만 |
|---|
| 2026.05.01 | ₩18,184 | ₩18,546 | ₩17,018 | ₩17,943 | -1.33% | 24.6만 |
|---|
| 2026.04.30 | ₩16,991 | ₩18,452 | ₩16,750 | ₩18,278 | +7.57% | 29.3만 |
|---|
| 2026.04.29 | ₩15,692 | ₩17,085 | ₩15,692 | ₩16,643 | +6.06% | 24.8만 |
|---|
| 2026.04.28 | ₩16,080 | ₩16,857 | ₩15,236 | ₩15,879 | -1.25% | 28만 |
|---|
| 2026.04.27 | ₩16,549 | ₩16,991 | ₩15,223 | ₩16,013 | -3.24% | 24.2만 |
|---|
| 2026.04.24 | ₩16,228 | ₩16,616 | ₩15,759 | ₩16,429 | +1.24% | 22.5만 |
|---|
| 2026.04.23 | ₩15,357 | ₩16,563 | ₩14,941 | ₩15,839 | +3.14% | 27.2만 |
|---|
| 2026.04.22 | ₩14,070 | ₩16,563 | ₩13,883 | ₩15,450 | +9.81% | 107.9만 |
|---|
| 2026.04.21 | ₩14,124 | ₩14,311 | ₩13,199 | ₩13,722 | -2.85% | 22.9만 |
|---|
| 2026.04.20 | ₩14,807 | ₩15,370 | ₩13,521 | ₩14,057 | -5.07% | 26.3만 |
|---|
| 2026.04.17 | ₩14,914 | ₩15,745 | ₩13,856 | ₩14,874 | -0.27% | 41만 |
|---|
| 2026.04.16 | ₩13,789 | ₩14,646 | ₩12,730 | ₩14,633 | +6.12% | 28.3만 |
|---|
| 2026.04.15 | ₩14,740 | ₩14,740 | ₩11,792 | ₩13,400 | -9.09% | 53만 |
|---|
| 2026.04.14 | ₩11,819 | ₩13,641 | ₩11,819 | ₩12,677 | +7.26% | 36.2만 |
|---|
| 2026.04.13 | ₩11,752 | ₩12,596 | ₩11,524 | ₩12,047 | +2.51% | 19만 |
|---|
| 2026.04.10 | ₩12,194 | ₩12,623 | ₩11,270 | ₩11,819 | -3.08% | 7.7만 |
|---|
| 2026.04.09 | ₩11,926 | ₩12,409 | ₩11,672 | ₩12,194 | +2.25% | 11.9만 |
|---|
| 2026.04.08 | ₩12,784 | ₩12,811 | ₩11,417 | ₩12,194 | -4.61% | 28.7만 |
|---|
| 2026.04.07 | ₩9,822 | ₩13,079 | ₩9,648 | ₩12,891 | +31.24% | 41.4만 |
|---|
| 2026.04.06 | ₩9,836 | ₩10,332 | ₩9,554 | ₩9,836 | 0.00% | 7.2만 |
|---|
| 2026.04.02 | ₩9,447 | ₩9,983 | ₩9,434 | ₩9,836 | +4.11% | 2.9만 |
|---|
| 2026.04.01 | ₩9,822 | ₩10,399 | ₩9,380 | ₩9,621 | -2.05% | 21.8만 |
|---|
| 2026.03.31 | ₩9,729 | ₩10,224 | ₩9,729 | ₩9,970 | +2.48% | 37.9만 |
|---|
| 2026.03.30 | ₩10,050 | ₩10,104 | ₩9,313 | ₩9,796 | -2.53% | 8.4만 |
|---|
| 2026.03.27 | ₩9,849 | ₩10,278 | ₩9,380 | ₩9,595 | -2.59% | 17.8만 |
|---|
| 2026.03.26 | ₩9,514 | ₩9,943 | ₩9,246 | ₩9,729 | +2.25% | 9.2만 |
|---|
| 2026.03.25 | ₩9,447 | ₩10,184 | ₩9,394 | ₩9,782 | +3.55% | 10.7만 |
|---|
| 2026.03.24 | ₩9,380 | ₩10,278 | ₩9,139 | ₩9,554 | +1.86% | 10.2만 |
|---|
| 2026.03.23 | ₩10,425 | ₩10,492 | ₩9,541 | ₩9,541 | -8.48% | 3.4만 |
|---|
| 2026.03.20 | ₩10,466 | ₩10,734 | ₩9,822 | ₩10,023 | -4.23% | 6.1만 |
|---|
| 2026.03.19 | ₩9,742 | ₩10,854 | ₩9,742 | ₩10,600 | +8.80% | 11.7만 |
|---|
| 2026.03.18 | ₩10,064 | ₩10,720 | ₩9,353 | ₩10,064 | 0.00% | 18.5만 |
|---|
| 2026.03.17 | ₩11,122 | ₩11,404 | ₩10,090 | ₩10,090 | -9.28% | 5.6만 |
|---|
| 2026.03.16 | ₩10,171 | ₩10,921 | ₩10,050 | ₩10,868 | +6.85% | 8.5만 |
|---|
| 2026.03.13 | ₩10,559 | ₩10,774 | ₩9,380 | ₩10,037 | -4.95% | 8.8만 |
|---|
| 2026.03.12 | ₩11,002 | ₩11,002 | ₩10,050 | ₩10,734 | -2.44% | 9.6만 |
|---|
| 2026.03.11 | ₩11,377 | ₩12,060 | ₩10,452 | ₩10,868 | -4.48% | 11.5만 |
|---|
| 2026.03.10 | ₩10,801 | ₩11,819 | ₩10,720 | ₩11,417 | +5.71% | 9.6만 |
|---|
| 2026.03.09 | ₩10,720 | ₩11,055 | ₩10,077 | ₩11,015 | +2.75% | 6.6만 |
|---|
| 2026.03.06 | ₩11,216 | ₩11,551 | ₩10,586 | ₩11,055 | -1.43% | 13.4만 |
|---|
| 2026.03.05 | ₩11,725 | ₩12,181 | ₩11,404 | ₩11,404 | -2.74% | 5.7만 |
|---|
| 2026.03.04 | ₩13,360 | ₩13,494 | ₩11,390 | ₩11,765 | -11.94% | 17.5만 |
|---|
| 2026.03.03 | ₩11,136 | ₩14,057 | ₩10,854 | ₩13,414 | +20.46% | 43.3만 |
|---|
| 2026.03.02 | ₩10,519 | ₩12,717 | ₩10,010 | ₩11,832 | +12.48% | 21.2만 |
|---|
| 2026.02.27 | ₩11,203 | ₩11,886 | ₩10,586 | ₩11,323 | +1.08% | 15.9만 |
|---|
| 2026.02.26 | ₩9,876 | ₩11,859 | ₩9,796 | ₩11,859 | +20.08% | 40.6만 |
|---|
| 2026.02.25 | ₩8,576 | ₩10,372 | ₩8,389 | ₩10,184 | +18.75% | 29만 |
|---|
| 2026.02.24 | ₩7,973 | ₩9,045 | ₩7,745 | ₩8,764 | +9.92% | 24.5만 |
|---|
| 2026.02.23 | ₩8,040 | ₩8,241 | ₩7,544 | ₩7,893 | -1.83% | 9만 |
|---|
| 2026.02.20 | ₩8,188 | ₩8,737 | ₩7,973 | ₩8,228 | +0.49% | 11.6만 |
|---|
| 2026.02.19 | ₩7,839 | ₩8,496 | ₩7,384 | ₩8,389 | +7.01% | 37.1만 |
|---|
| 2026.02.18 | ₩7,370 | ₩8,134 | ₩6,955 | ₩7,759 | +5.27% | 54만 |
|---|
| 2026.02.17 | ₩6,807 | ₩7,370 | ₩6,579 | ₩7,156 | +5.12% | 13.6만 |
|---|
| 2026.02.13 | ₩6,888 | ₩7,102 | ₩6,687 | ₩6,714 | -2.53% | 10.6만 |
|---|
| 2026.02.12 | ₩6,861 | ₩7,035 | ₩6,512 | ₩6,888 | +0.39% | 19.3만 |
|---|
| 2026.02.11 | ₩7,384 | ₩7,705 | ₩6,740 | ₩7,049 | -4.54% | 18.1만 |
|---|
| 2026.02.10 | ₩7,611 | ₩8,228 | ₩7,102 | ₩7,317 | -3.87% | 17.5만 |
|---|
| 2026.02.09 | ₩7,772 | ₩8,040 | ₩7,518 | ₩7,665 | -1.38% | 12.3만 |
|---|
| 2026.02.06 | ₩7,960 | ₩8,188 | ₩7,652 | ₩7,759 | -2.53% | 10.2만 |
|---|
| 2026.02.05 | ₩7,920 | ₩8,027 | ₩7,223 | ₩7,531 | -4.91% | 9.7만 |
|---|
| 2026.02.04 | ₩8,054 | ₩8,375 | ₩7,772 | ₩8,040 | -0.17% | 7.2만 |
|---|
| 2026.02.03 | ₩8,228 | ₩8,750 | ₩7,906 | ₩8,121 | -1.30% | 11.3만 |
|---|
| 2026.02.02 | ₩7,638 | ₩8,456 | ₩7,504 | ₩8,308 | +8.77% | 11.5만 |
|---|
| 2026.01.30 | ₩8,281 | ₩8,509 | ₩7,075 | ₩7,853 | -5.18% | 29.4만 |
|---|
| 2026.01.29 | ₩8,737 | ₩8,898 | ₩7,987 | ₩8,174 | -6.44% | 25.7만 |
|---|
| 2026.01.28 | ₩9,595 | ₩9,997 | ₩8,710 | ₩8,791 | -8.38% | 23.3만 |
|---|
| 2026.01.27 | ₩10,452 | ₩10,452 | ₩8,040 | ₩9,581 | -8.33% | 70.9만 |
|---|
| 2026.01.26 | ₩10,077 | ₩10,961 | ₩9,822 | ₩10,626 | +5.45% | 35.9만 |
|---|
| 2026.01.23 | ₩9,407 | ₩10,077 | ₩9,353 | ₩10,064 | +6.98% | 33.8만 |
|---|
| 2026.01.22 | ₩9,568 | ₩10,050 | ₩9,380 | ₩9,380 | -1.96% | 19만 |
|---|
| 2026.01.21 | ₩9,380 | ₩10,305 | ₩9,380 | ₩9,487 | +1.14% | 13.6만 |
|---|
| 2026.01.20 | ₩9,487 | ₩9,809 | ₩9,179 | ₩9,434 | -0.56% | 11.2만 |
|---|
| 2026.01.16 | ₩9,407 | ₩9,930 | ₩9,246 | ₩9,595 | +1.99% | 19만 |
|---|
| 2026.01.15 | ₩9,340 | ₩9,715 | ₩8,724 | ₩9,394 | +0.57% | 53.7만 |
|---|
| 2026.01.14 | ₩8,415 | ₩9,407 | ₩8,214 | ₩9,166 | +8.92% | 30.6만 |
|---|
| 2026.01.13 | ₩8,643 | ₩8,925 | ₩8,134 | ₩8,442 | -2.33% | 9.9만 |
|---|
| 2026.01.12 | ₩9,005 | ₩9,367 | ₩8,536 | ₩8,630 | -4.17% | 14.7만 |
|---|
| 2026.01.09 | ₩9,085 | ₩9,487 | ₩8,750 | ₩9,139 | +0.59% | 24.1만 |
|---|
| 2026.01.08 | ₩8,777 | ₩9,219 | ₩8,482 | ₩9,085 | +3.51% | 13.1만 |
|---|
| 2026.01.07 | ₩8,737 | ₩9,528 | ₩8,442 | ₩8,951 | +2.45% | 23.1만 |
|---|
| 2026.01.06 | ₩8,013 | ₩9,152 | ₩7,102 | ₩8,791 | +9.70% | 35.5만 |
|---|
| 2026.01.05 | ₩7,906 | ₩8,362 | ₩7,303 | ₩7,665 | -3.05% | 57.6만 |
|---|
| 2026.01.02 | ₩9,206 | ₩9,327 | ₩6,700 | ₩6,700 | -27.22% | 36만 |
|---|
| 2025.12.31 | ₩8,603 | ₩9,286 | ₩8,375 | ₩9,233 | +7.32% | 14.5만 |
|---|
| 2025.12.30 | ₩8,295 | ₩8,831 | ₩8,107 | ₩8,657 | +4.36% | 23.3만 |
|---|
| 2025.12.29 | ₩10,010 | ₩10,050 | ₩8,268 | ₩8,281 | -17.27% | 30.5만 |
|---|
| 2025.12.26 | ₩10,720 | ₩11,162 | ₩10,077 | ₩10,144 | -5.37% | 14.6만 |
|---|
| 2025.12.24 | ₩11,377 | ₩11,390 | ₩9,554 | ₩10,720 | -5.77% | 39.7만 |
|---|
| 2025.12.23 | ₩13,280 | ₩13,280 | ₩8,911 | ₩11,497 | -13.42% | 56.3만 |
|---|
| 2025.12.22 | ₩14,727 | ₩14,821 | ₩12,797 | ₩13,400 | -9.01% | 10.9만 |
|---|
| 2025.12.19 | ₩13,440 | ₩14,606 | ₩12,958 | ₩14,566 | +8.37% | 6.4만 |
|---|
| 2025.12.18 | ₩12,395 | ₩13,816 | ₩12,261 | ₩13,373 | +7.89% | 9만 |
|---|
| 2025.12.17 | ₩13,668 | ₩14,512 | ₩11,940 | ₩12,208 | -10.69% | 24만 |
|---|
| 2025.12.16 | ₩12,931 | ₩16,348 | ₩12,931 | ₩13,387 | +3.52% | 36.8만 |
|---|
| 2025.12.15 | ₩14,740 | ₩14,740 | ₩12,248 | ₩12,744 | -13.55% | 13.7만 |
|---|
| 2025.12.12 | ₩18,144 | ₩18,385 | ₩13,615 | ₩13,976 | -22.97% | 23.7만 |
|---|
| 2025.12.11 | ₩17,501 | ₩18,867 | ₩17,233 | ₩17,527 | +0.15% | 8.6만 |
|---|
| 2025.12.10 | ₩20,770 | ₩20,958 | ₩15,745 | ₩17,152 | -17.42% | 25.5만 |
|---|
| 2025.12.09 | ₩21,132 | ₩22,914 | ₩20,368 | ₩20,864 | -1.27% | 18.4만 |
|---|
| 2025.12.08 | ₩20,435 | ₩23,316 | ₩20,435 | ₩21,065 | +3.08% | 25.6만 |
|---|
| 2025.12.05 | ₩18,090 | ₩20,167 | ₩18,090 | ₩20,167 | +11.48% | 22.5만 |
|---|
| 2025.12.04 | ₩17,326 | ₩21,775 | ₩17,206 | ₩17,929 | +3.48% | 34.2만 |
|---|
| 2025.12.03 | ₩13,481 | ₩18,010 | ₩13,400 | ₩17,755 | +31.71% | 26.6만 |
|---|
| 2025.12.02 | ₩10,760 | ₩14,646 | ₩10,291 | ₩13,481 | +25.28% | 66.2만 |
|---|
| 2025.12.01 | ₩13,856 | ₩14,914 | ₩12,141 | ₩12,261 | -11.51% | 15.9만 |
|---|
| 2025.11.28 | ₩13,213 | ₩14,512 | ₩13,065 | ₩14,137 | +7.00% | 4.7만 |
|---|
| 2025.11.26 | ₩17,460 | ₩17,487 | ₩13,266 | ₩13,347 | -23.56% | 40.6만 |
|---|
| 2025.11.25 | ₩11,109 | ₩19,323 | ₩10,868 | ₩17,139 | +54.28% | 144.3만 |
|---|
| 2025.11.24 | ₩11,377 | ₩11,605 | ₩10,318 | ₩11,323 | -0.47% | 12만 |
|---|
| 2025.11.21 | ₩10,198 | ₩11,363 | ₩10,064 | ₩11,189 | +9.72% | 27.5만 |
|---|
| 2025.11.20 | ₩10,372 | ₩10,693 | ₩9,501 | ₩10,023 | -3.36% | 67.4만 |
|---|
| 2025.11.19 | ₩10,345 | ₩11,725 | ₩10,184 | ₩10,372 | +0.26% | 2712.1만 |
|---|
| 2025.11.18 | ₩8,040 | ₩8,040 | ₩7,477 | ₩7,719 | -4.00% | 673.6만 |
|---|
| 2025.11.17 | ₩8,697 | ₩8,965 | ₩7,772 | ₩8,147 | -6.32% | 2.9만 |
|---|
| 2025.11.14 | ₩9,528 | ₩9,541 | ₩8,402 | ₩8,402 | -11.81% | 7만 |
|---|
| 2025.11.13 | ₩10,117 | ₩10,144 | ₩9,648 | ₩9,769 | -3.44% | 2.1만 |
|---|
| 2025.11.12 | ₩10,251 | ₩10,251 | ₩9,997 | ₩10,184 | -0.65% | 1.9만 |
|---|
| 2025.11.11 | ₩10,693 | ₩10,693 | ₩9,956 | ₩10,265 | -4.01% | 3만 |
|---|
| 2025.11.10 | ₩9,796 | ₩10,707 | ₩9,796 | ₩9,903 | +1.09% | 2.6만 |
|---|
| 2025.11.07 | ₩10,023 | ₩10,023 | ₩9,621 | ₩9,822 | -2.01% | 2.3만 |
|---|
| 2025.11.06 | ₩10,425 | ₩10,693 | ₩10,050 | ₩10,050 | -3.60% | 3.5만 |
|---|
| 2025.11.05 | ₩10,064 | ₩10,385 | ₩9,970 | ₩10,291 | +2.26% | 6.3천 |
|---|
| 2025.11.04 | ₩10,198 | ₩10,265 | ₩9,876 | ₩10,265 | +0.66% | 1.3만 |
|---|
| 2025.11.03 | ₩10,144 | ₩10,466 | ₩9,983 | ₩10,385 | +2.38% | 1.7만 |
|---|
| 2025.10.31 | ₩10,184 | ₩10,747 | ₩10,184 | ₩10,466 | +2.76% | 2.9만 |
|---|
| 2025.10.30 | ₩10,318 | ₩10,653 | ₩9,822 | ₩10,291 | -0.26% | 4.2만 |
|---|
| 2025.10.29 | ₩9,715 | ₩10,559 | ₩9,541 | ₩10,305 | +6.07% | 7.4만 |
|---|
| 2025.10.28 | ₩9,581 | ₩9,997 | ₩9,340 | ₩9,715 | +1.40% | 3.3만 |
|---|
| 2025.10.27 | ₩9,152 | ₩9,849 | ₩8,710 | ₩9,782 | +6.88% | 94.7만 |
|---|
| 2025.10.24 | ₩9,353 | ₩9,662 | ₩9,139 | ₩9,353 | 0.00% | 2.1만 |
|---|
| 2025.10.23 | ₩8,791 | ₩9,313 | ₩8,791 | ₩9,032 | +2.74% | 7.8천 |
|---|
| 2025.10.22 | ₩9,273 | ₩9,474 | ₩8,844 | ₩8,978 | -3.18% | 2.6만 |
|---|
| 2025.10.21 | ₩9,849 | ₩9,903 | ₩9,233 | ₩9,420 | -4.35% | 2.7만 |
|---|
| 2025.10.20 | ₩9,501 | ₩9,903 | ₩9,313 | ₩9,903 | +4.23% | 2.7만 |
|---|
| 2025.10.17 | ₩9,434 | ₩9,461 | ₩9,099 | ₩9,380 | -0.57% | 2.8만 |
|---|
| 2025.10.16 | ₩9,621 | ₩9,769 | ₩9,313 | ₩9,367 | -2.65% | 3.8만 |
|---|
| 2025.10.15 | ₩9,394 | ₩9,675 | ₩9,286 | ₩9,675 | +3.00% | 2.9만 |
|---|
| 2025.10.14 | ₩9,340 | ₩9,487 | ₩9,139 | ₩9,353 | +0.14% | 1.6만 |
|---|
| 2025.10.13 | ₩9,501 | ₩9,501 | ₩9,099 | ₩9,126 | -3.95% | 1.2만 |
|---|
| 2025.10.10 | ₩9,662 | ₩9,782 | ₩9,273 | ₩9,353 | -3.19% | 4.3만 |
|---|