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 | ₩11,869 | ₩12,123 | ₩11,682 | ₩11,922 | +0.45% | 12.3만 |
| 2026.10.08 | ₩12,350 | ₩12,697 | ₩11,629 | ₩11,776 | -4.65% | 25.2만 |
| 2026.10.07 | ₩12,283 | ₩12,724 | ₩12,203 | ₩12,403 | +0.98% | 13.4만 |
| 2026.10.06 | ₩12,724 | ₩12,884 | ₩12,230 | ₩12,363 | -2.83% | 13만 |
| 2026.10.05 | ₩12,430 | ₩12,737 | ₩12,176 | ₩12,483 | +0.43% | 24.1만 |
| 2026.10.02 | ₩12,804 | ₩13,004 | ₩12,176 | ₩12,376 | -3.34% | 12.9만 |
| 2026.10.01 | ₩12,764 | ₩12,937 | ₩12,510 | ₩12,643 | -0.94% | 13.2만 |
| 2026.09.30 | ₩13,217 | ₩13,217 | ₩12,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,817 |
| -3.03% |
| 18.8만 |
| 2026.09.29 | ₩12,977 | ₩13,137 | ₩12,590 | ₩13,017 | +0.31% | 17.6만 |
|---|
| 2026.09.28 | ₩12,603 | ₩13,698 | ₩12,456 | ₩12,817 | +1.69% | 28.6만 |
|---|
| 2026.09.25 | ₩13,044 | ₩13,338 | ₩12,577 | ₩12,777 | -2.05% | 24.4만 |
|---|
| 2026.09.24 | ₩12,683 | ₩13,338 | ₩12,029 | ₩13,057 | +2.95% | 56.1만 |
|---|
| 2026.09.23 | ₩14,619 | ₩14,619 | ₩12,323 | ₩12,817 | -12.33% | 52.7만 |
|---|
| 2026.09.22 | ₩14,419 | ₩15,020 | ₩14,299 | ₩14,579 | +1.11% | 32.1만 |
|---|
| 2026.09.21 | ₩14,059 | ₩14,406 | ₩13,605 | ₩14,219 | +1.14% | 19.4만 |
|---|
| 2026.09.18 | ₩14,539 | ₩14,686 | ₩13,858 | ₩13,872 | -4.59% | 17만 |
|---|
| 2026.09.17 | ₩14,045 | ₩14,553 | ₩13,565 | ₩14,499 | +3.23% | 44.7만 |
|---|
| 2026.09.16 | ₩14,019 | ₩14,646 | ₩13,551 | ₩13,618 | -2.86% | 35.4만 |
|---|
| 2026.09.15 | ₩14,833 | ₩14,833 | ₩13,631 | ₩13,832 | -6.75% | 49.6만 |
|---|
| 2026.09.14 | ₩14,846 | ₩15,541 | ₩14,846 | ₩14,900 | +0.36% | 15.3만 |
|---|
| 2026.09.11 | ₩14,820 | ₩15,260 | ₩14,459 | ₩14,940 | +0.81% | 34.1만 |
|---|
| 2026.09.10 | ₩15,687 | ₩15,687 | ₩14,459 | ₩14,699 | -6.30% | 37.4만 |
|---|
| 2026.09.09 | ₩16,689 | ₩17,023 | ₩15,701 | ₩15,861 | -4.96% | 23.8만 |
|---|
| 2026.09.08 | ₩16,408 | ₩16,649 | ₩15,954 | ₩16,035 | -2.28% | 15.9만 |
|---|
| 2026.09.04 | ₩16,021 | ₩16,849 | ₩15,714 | ₩16,435 | +2.58% | 41.4만 |
|---|
| 2026.09.03 | ₩16,849 | ₩17,343 | ₩16,075 | ₩16,235 | -3.65% | 41.4만 |
|---|
| 2026.09.02 | ₩16,902 | ₩17,530 | ₩16,088 | ₩16,836 | -0.39% | 35.9만 |
|---|
| 2026.09.01 | ₩18,278 | ₩18,278 | ₩16,382 | ₩16,862 | -7.74% | 61.2만 |
|---|
| 2026.08.31 | ₩18,291 | ₩19,252 | ₩17,356 | ₩18,384 | +0.51% | 37.8만 |
|---|
| 2026.08.28 | ₩20,667 | ₩20,694 | ₩17,757 | ₩18,131 | -12.27% | 117.9만 |
|---|
| 2026.08.27 | ₩19,586 | ₩22,937 | ₩19,586 | ₩22,563 | +15.20% | 98.6만 |
|---|
| 2026.08.26 | ₩18,411 | ₩19,746 | ₩18,184 | ₩19,492 | +5.87% | 10.1만 |
|---|
| 2026.08.25 | ₩17,690 | ₩18,665 | ₩17,690 | ₩18,411 | +4.08% | 9.3만 |
|---|
| 2026.08.24 | ₩17,837 | ₩17,917 | ₩17,356 | ₩17,623 | -1.20% | 6.2만 |
|---|
| 2026.08.21 | ₩18,251 | ₩18,638 | ₩17,436 | ₩17,904 | -1.90% | 14.9만 |
|---|
| 2026.08.20 | ₩18,638 | ₩18,651 | ₩17,944 | ₩18,251 | -2.08% | 10만 |
|---|
| 2026.08.19 | ₩19,693 | ₩20,027 | ₩18,384 | ₩18,785 | -4.61% | 14.2만 |
|---|
| 2026.08.18 | ₩17,850 | ₩19,666 | ₩17,356 | ₩19,199 | +7.55% | 16.2만 |
|---|
| 2026.08.17 | ₩17,824 | ₩18,398 | ₩17,476 | ₩18,104 | +1.57% | 11.6만 |
|---|
| 2026.08.14 | ₩17,503 | ₩18,358 | ₩17,116 | ₩18,051 | +3.13% | 14.3만 |
|---|
| 2026.08.13 | ₩17,877 | ₩18,077 | ₩16,689 | ₩17,637 | -1.34% | 25만 |
|---|
| 2026.08.12 | ₩18,585 | ₩18,998 | ₩16,969 | ₩17,076 | -8.12% | 25.6만 |
|---|
| 2026.08.11 | ₩18,678 | ₩19,185 | ₩18,251 | ₩18,531 | -0.79% | 9.5만 |
|---|
| 2026.08.10 | ₩18,398 | ₩19,786 | ₩18,398 | ₩18,625 | +1.23% | 21.1만 |
|---|
| 2026.08.07 | ₩16,502 | ₩18,625 | ₩16,462 | ₩18,545 | +12.38% | 29.5만 |
|---|
| 2026.08.06 | ₩15,888 | ₩17,076 | ₩15,888 | ₩16,462 | +3.61% | 25.1만 |
|---|
| 2026.08.05 | ₩16,368 | ₩16,542 | ₩15,447 | ₩16,021 | -2.12% | 23.3만 |
|---|
| 2026.08.04 | ₩16,756 | ₩17,597 | ₩16,422 | ₩16,435 | -1.91% | 15.2만 |
|---|
| 2026.08.03 | ₩17,089 | ₩17,303 | ₩16,395 | ₩16,569 | -3.05% | 19.7만 |
|---|
| 2026.07.31 | ₩17,530 | ₩18,091 | ₩16,715 | ₩16,849 | -3.88% | 29.9만 |
|---|
| 2026.07.30 | ₩16,382 | ₩17,356 | ₩15,928 | ₩17,116 | +4.48% | 32.9만 |
|---|
| 2026.07.29 | ₩16,876 | ₩17,650 | ₩15,727 | ₩16,061 | -4.83% | 16.2만 |
|---|
| 2026.07.28 | ₩16,355 | ₩17,156 | ₩15,327 | ₩16,942 | +3.59% | 20.1만 |
|---|
| 2026.07.27 | ₩16,902 | ₩17,236 | ₩16,075 | ₩16,302 | -3.55% | 17.4만 |
|---|
| 2026.07.24 | ₩17,410 | ₩17,864 | ₩16,061 | ₩16,368 | -5.98% | 31.8만 |
|---|
| 2026.07.23 | ₩19,426 | ₩19,613 | ₩16,702 | ₩17,410 | -10.38% | 38.1만 |
|---|
| 2026.07.22 | ₩19,065 | ₩19,506 | ₩18,237 | ₩19,492 | +2.24% | 12.6만 |
|---|
| 2026.07.21 | ₩18,237 | ₩19,172 | ₩17,957 | ₩18,892 | +3.59% | 16.8만 |
|---|
| 2026.07.20 | ₩17,890 | ₩18,304 | ₩17,503 | ₩18,091 | +1.12% | 7.4만 |
|---|
| 2026.07.17 | ₩17,036 | ₩18,224 | ₩17,036 | ₩17,810 | +4.55% | 9.5만 |
|---|
| 2026.07.16 | ₩17,757 | ₩18,144 | ₩17,276 | ₩17,517 | -1.35% | 14.1만 |
|---|
| 2026.07.15 | ₩17,957 | ₩18,758 | ₩17,677 | ₩17,944 | -0.07% | 18.3만 |
|---|
| 2026.07.14 | ₩18,024 | ₩18,731 | ₩17,663 | ₩17,984 | -0.22% | 18.8만 |
|---|
| 2026.07.13 | ₩18,211 | ₩18,598 | ₩17,023 | ₩18,144 | -0.37% | 12.2만 |
|---|
| 2026.07.10 | ₩17,236 | ₩18,224 | ₩15,888 | ₩18,104 | +5.03% | 24.1만 |
|---|
| 2026.07.09 | ₩16,702 | ₩18,171 | ₩16,702 | ₩17,330 | +3.76% | 23.6만 |
|---|
| 2026.07.08 | ₩17,276 | ₩17,663 | ₩16,355 | ₩16,635 | -3.71% | 28.5만 |
|---|
| 2026.07.07 | ₩17,196 | ₩17,770 | ₩16,649 | ₩17,490 | +1.71% | 28.2만 |
|---|
| 2026.07.06 | ₩17,677 | ₩18,171 | ₩17,290 | ₩17,463 | -1.21% | 5.3만 |
|---|
| 2026.07.02 | ₩18,197 | ₩18,892 | ₩17,543 | ₩17,690 | -2.79% | 11.6만 |
|---|
| 2026.07.01 | ₩19,733 | ₩19,773 | ₩17,877 | ₩17,877 | -9.40% | 14.4만 |
|---|
| 2026.06.30 | ₩19,225 | ₩19,466 | ₩18,758 | ₩18,798 | -2.22% | 12.8만 |
|---|
| 2026.06.29 | ₩19,092 | ₩20,440 | ₩18,785 | ₩19,306 | +1.12% | 19.5만 |
|---|
| 2026.06.26 | ₩18,251 | ₩19,506 | ₩18,251 | ₩18,985 | +4.02% | 9만 |
|---|
| 2026.06.25 | ₩19,559 | ₩20,147 | ₩18,318 | ₩18,585 | -4.98% | 14.7만 |
|---|
| 2026.06.24 | ₩19,626 | ₩20,360 | ₩19,225 | ₩19,533 | -0.48% | 20.7만 |
|---|
| 2026.06.23 | ₩18,464 | ₩20,120 | ₩18,464 | ₩19,613 | +6.22% | 16.8만 |
|---|
| 2026.06.22 | ₩18,571 | ₩19,065 | ₩18,024 | ₩18,691 | +0.65% | 8.1만 |
|---|
| 2026.06.18 | ₩19,279 | ₩19,853 | ₩17,784 | ₩18,504 | -4.02% | 19.6만 |
|---|
| 2026.06.17 | ₩18,291 | ₩19,733 | ₩18,024 | ₩19,025 | +4.01% | 19.6만 |
|---|
| 2026.06.16 | ₩18,865 | ₩19,132 | ₩18,384 | ₩18,384 | -2.55% | 17.9만 |
|---|
| 2026.06.15 | ₩19,439 | ₩19,986 | ₩18,251 | ₩18,798 | -3.30% | 14.7만 |
|---|
| 2026.06.12 | ₩16,862 | ₩19,239 | ₩16,822 | ₩19,065 | +13.06% | 16.7만 |
|---|
| 2026.06.11 | ₩16,115 | ₩16,942 | ₩15,701 | ₩16,742 | +3.89% | 35.2만 |
|---|
| 2026.06.10 | ₩15,848 | ₩15,848 | ₩15,033 | ₩15,354 | -3.12% | 8.5만 |
|---|
| 2026.06.09 | ₩15,247 | ₩15,848 | ₩14,513 | ₩15,247 | 0.00% | 8.2만 |
|---|
| 2026.06.08 | ₩15,220 | ₩16,328 | ₩15,100 | ₩15,220 | 0.00% | 18.3만 |
|---|
| 2026.06.05 | ₩15,220 | ₩15,354 | ₩14,139 | ₩14,673 | -3.60% | 20.1만 |
|---|
| 2026.06.04 | ₩14,820 | ₩16,075 | ₩14,659 | ₩15,220 | +2.70% | 16.4만 |
|---|
| 2026.06.03 | ₩15,621 | ₩16,262 | ₩14,246 | ₩14,619 | -6.41% | 45.5만 |
|---|
| 2026.06.02 | ₩16,395 | ₩17,463 | ₩15,741 | ₩15,741 | -3.99% | 30.2만 |
|---|
| 2026.06.01 | ₩16,836 | ₩17,476 | ₩16,555 | ₩16,769 | -0.40% | 8.9만 |
|---|
| 2026.05.29 | ₩16,408 | ₩17,784 | ₩16,408 | ₩17,063 | +3.99% | 14.8만 |
|---|
| 2026.05.28 | ₩16,475 | ₩17,316 | ₩16,115 | ₩16,916 | +2.67% | 33만 |
|---|
| 2026.05.27 | ₩16,876 | ₩17,276 | ₩15,621 | ₩16,235 | -3.80% | 22.6만 |
|---|
| 2026.05.26 | ₩18,264 | ₩18,344 | ₩16,422 | ₩16,702 | -8.55% | 25.3만 |
|---|
| 2026.05.22 | ₩17,663 | ₩18,785 | ₩17,663 | ₩18,237 | +3.25% | 15.6만 |
|---|
| 2026.05.21 | ₩17,276 | ₩18,157 | ₩16,622 | ₩17,583 | +1.78% | 17만 |
|---|
| 2026.05.20 | ₩16,128 | ₩17,543 | ₩16,128 | ₩17,316 | +7.37% | 11만 |
|---|
| 2026.05.19 | ₩16,555 | ₩16,756 | ₩15,647 | ₩16,128 | -2.58% | 27.1만 |
|---|
| 2026.05.18 | ₩17,690 | ₩17,837 | ₩16,435 | ₩16,769 | -5.21% | 37.9만 |
|---|
| 2026.05.15 | ₩18,037 | ₩18,598 | ₩17,570 | ₩17,570 | -2.59% | 16.5만 |
|---|
| 2026.05.14 | ₩18,585 | ₩19,065 | ₩18,037 | ₩18,464 | -0.65% | 14.4만 |
|---|
| 2026.05.13 | ₩18,878 | ₩19,573 | ₩18,585 | ₩18,691 | -0.99% | 8.2만 |
|---|
| 2026.05.12 | ₩18,705 | ₩19,733 | ₩18,478 | ₩19,092 | +2.07% | 10.1만 |
|---|
| 2026.05.11 | ₩19,439 | ₩20,307 | ₩18,691 | ₩18,825 | -3.16% | 20만 |
|---|
| 2026.05.08 | ₩18,278 | ₩19,759 | ₩17,757 | ₩19,279 | +5.48% | 38.6만 |
|---|
| 2026.05.07 | ₩18,264 | ₩18,585 | ₩17,450 | ₩17,904 | -1.97% | 5.9만 |
|---|
| 2026.05.06 | ₩17,957 | ₩18,665 | ₩17,063 | ₩18,478 | +2.90% | 17.2만 |
|---|
| 2026.05.05 | ₩17,383 | ₩18,197 | ₩16,916 | ₩17,957 | +3.30% | 24.5만 |
|---|
| 2026.05.04 | ₩18,558 | ₩19,225 | ₩17,089 | ₩17,143 | -7.63% | 26.1만 |
|---|
| 2026.05.01 | ₩18,117 | ₩18,478 | ₩16,956 | ₩17,877 | -1.33% | 24.6만 |
|---|
| 2026.04.30 | ₩16,929 | ₩18,384 | ₩16,689 | ₩18,211 | +7.57% | 29.3만 |
|---|
| 2026.04.29 | ₩15,634 | ₩17,023 | ₩15,634 | ₩16,582 | +6.06% | 24.8만 |
|---|
| 2026.04.28 | ₩16,021 | ₩16,796 | ₩15,180 | ₩15,821 | -1.25% | 28만 |
|---|
| 2026.04.27 | ₩16,488 | ₩16,929 | ₩15,167 | ₩15,954 | -3.24% | 24.2만 |
|---|
| 2026.04.24 | ₩16,168 | ₩16,555 | ₩15,701 | ₩16,368 | +1.24% | 22.5만 |
|---|
| 2026.04.23 | ₩15,300 | ₩16,502 | ₩14,886 | ₩15,781 | +3.14% | 27.2만 |
|---|
| 2026.04.22 | ₩14,019 | ₩16,502 | ₩13,832 | ₩15,394 | +9.81% | 107.9만 |
|---|
| 2026.04.21 | ₩14,072 | ₩14,259 | ₩13,151 | ₩13,671 | -2.85% | 22.9만 |
|---|
| 2026.04.20 | ₩14,753 | ₩15,314 | ₩13,471 | ₩14,005 | -5.07% | 26.3만 |
|---|
| 2026.04.17 | ₩14,860 | ₩15,687 | ₩13,805 | ₩14,820 | -0.27% | 41만 |
|---|
| 2026.04.16 | ₩13,738 | ₩14,593 | ₩12,683 | ₩14,579 | +6.12% | 28.3만 |
|---|
| 2026.04.15 | ₩14,686 | ₩14,686 | ₩11,749 | ₩13,351 | -9.09% | 53만 |
|---|
| 2026.04.14 | ₩11,776 | ₩13,591 | ₩11,776 | ₩12,630 | +7.26% | 36.2만 |
|---|
| 2026.04.13 | ₩11,709 | ₩12,550 | ₩11,482 | ₩12,003 | +2.51% | 19만 |
|---|
| 2026.04.10 | ₩12,149 | ₩12,577 | ₩11,228 | ₩11,776 | -3.08% | 7.7만 |
|---|
| 2026.04.09 | ₩11,882 | ₩12,363 | ₩11,629 | ₩12,149 | +2.25% | 11.9만 |
|---|
| 2026.04.08 | ₩12,737 | ₩12,764 | ₩11,375 | ₩12,149 | -4.61% | 28.7만 |
|---|
| 2026.04.07 | ₩9,786 | ₩13,031 | ₩9,613 | ₩12,844 | +31.24% | 41.4만 |
|---|
| 2026.04.06 | ₩9,800 | ₩10,294 | ₩9,519 | ₩9,800 | 0.00% | 7.2만 |
|---|
| 2026.04.02 | ₩9,412 | ₩9,946 | ₩9,399 | ₩9,800 | +4.11% | 2.9만 |
|---|
| 2026.04.01 | ₩9,786 | ₩10,360 | ₩9,346 | ₩9,586 | -2.05% | 21.8만 |
|---|
| 2026.03.31 | ₩9,693 | ₩10,187 | ₩9,693 | ₩9,933 | +2.48% | 37.9만 |
|---|
| 2026.03.30 | ₩10,013 | ₩10,067 | ₩9,279 | ₩9,760 | -2.53% | 8.4만 |
|---|
| 2026.03.27 | ₩9,813 | ₩10,240 | ₩9,346 | ₩9,559 | -2.59% | 17.8만 |
|---|
| 2026.03.26 | ₩9,479 | ₩9,906 | ₩9,212 | ₩9,693 | +2.25% | 9.2만 |
|---|
| 2026.03.25 | ₩9,412 | ₩10,147 | ₩9,359 | ₩9,746 | +3.55% | 10.7만 |
|---|
| 2026.03.24 | ₩9,346 | ₩10,240 | ₩9,105 | ₩9,519 | +1.86% | 10.2만 |
|---|
| 2026.03.23 | ₩10,387 | ₩10,454 | ₩9,506 | ₩9,506 | -8.48% | 3.4만 |
|---|
| 2026.03.20 | ₩10,427 | ₩10,694 | ₩9,786 | ₩9,987 | -4.23% | 6.1만 |
|---|
| 2026.03.19 | ₩9,706 | ₩10,814 | ₩9,706 | ₩10,561 | +8.80% | 11.7만 |
|---|
| 2026.03.18 | ₩10,027 | ₩10,681 | ₩9,319 | ₩10,027 | 0.00% | 18.5만 |
|---|
| 2026.03.17 | ₩11,081 | ₩11,362 | ₩10,053 | ₩10,053 | -9.28% | 5.6만 |
|---|
| 2026.03.16 | ₩10,133 | ₩10,881 | ₩10,013 | ₩10,828 | +6.85% | 8.5만 |
|---|
| 2026.03.13 | ₩10,521 | ₩10,734 | ₩9,346 | ₩10,000 | -4.95% | 8.8만 |
|---|
| 2026.03.12 | ₩10,961 | ₩10,961 | ₩10,013 | ₩10,694 | -2.44% | 9.6만 |
|---|
| 2026.03.11 | ₩11,335 | ₩12,016 | ₩10,414 | ₩10,828 | -4.48% | 11.5만 |
|---|
| 2026.03.10 | ₩10,761 | ₩11,776 | ₩10,681 | ₩11,375 | +5.71% | 9.6만 |
|---|
| 2026.03.09 | ₩10,681 | ₩11,015 | ₩10,040 | ₩10,975 | +2.75% | 6.6만 |
|---|
| 2026.03.06 | ₩11,175 | ₩11,509 | ₩10,547 | ₩11,015 | -1.43% | 13.4만 |
|---|
| 2026.03.05 | ₩11,682 | ₩12,136 | ₩11,362 | ₩11,362 | -2.74% | 5.7만 |
|---|
| 2026.03.04 | ₩13,311 | ₩13,444 | ₩11,348 | ₩11,722 | -11.94% | 17.5만 |
|---|
| 2026.03.03 | ₩11,095 | ₩14,005 | ₩10,814 | ₩13,364 | +20.46% | 43.3만 |
|---|
| 2026.03.02 | ₩10,481 | ₩12,670 | ₩9,973 | ₩11,789 | +12.48% | 21.2만 |
|---|
| 2026.02.27 | ₩11,161 | ₩11,842 | ₩10,547 | ₩11,282 | +1.08% | 15.9만 |
|---|
| 2026.02.26 | ₩9,840 | ₩11,816 | ₩9,760 | ₩11,816 | +20.08% | 40.6만 |
|---|
| 2026.02.25 | ₩8,545 | ₩10,334 | ₩8,358 | ₩10,147 | +18.75% | 29만 |
|---|
| 2026.02.24 | ₩7,944 | ₩9,012 | ₩7,717 | ₩8,732 | +9.92% | 24.5만 |
|---|
| 2026.02.23 | ₩8,011 | ₩8,211 | ₩7,517 | ₩7,864 | -1.83% | 9만 |
|---|
| 2026.02.20 | ₩8,157 | ₩8,705 | ₩7,944 | ₩8,198 | +0.49% | 11.6만 |
|---|
| 2026.02.19 | ₩7,810 | ₩8,465 | ₩7,356 | ₩8,358 | +7.01% | 37.1만 |
|---|
| 2026.02.18 | ₩7,343 | ₩8,104 | ₩6,929 | ₩7,730 | +5.27% | 54만 |
|---|
| 2026.02.17 | ₩6,782 | ₩7,343 | ₩6,555 | ₩7,129 | +5.12% | 13.6만 |
|---|
| 2026.02.13 | ₩6,862 | ₩7,076 | ₩6,662 | ₩6,689 | -2.53% | 10.6만 |
|---|
| 2026.02.12 | ₩6,836 | ₩7,009 | ₩6,489 | ₩6,862 | +0.39% | 19.3만 |
|---|
| 2026.02.11 | ₩7,356 | ₩7,677 | ₩6,716 | ₩7,023 | -4.54% | 18.1만 |
|---|
| 2026.02.10 | ₩7,583 | ₩8,198 | ₩7,076 | ₩7,290 | -3.87% | 17.5만 |
|---|
| 2026.02.09 | ₩7,744 | ₩8,011 | ₩7,490 | ₩7,637 | -1.38% | 12.3만 |
|---|
| 2026.02.06 | ₩7,930 | ₩8,157 | ₩7,623 | ₩7,730 | -2.53% | 10.2만 |
|---|
| 2026.02.05 | ₩7,890 | ₩7,997 | ₩7,196 | ₩7,503 | -4.91% | 9.7만 |
|---|
| 2026.02.04 | ₩8,024 | ₩8,344 | ₩7,744 | ₩8,011 | -0.17% | 7.2만 |
|---|
| 2026.02.03 | ₩8,198 | ₩8,718 | ₩7,877 | ₩8,091 | -1.30% | 11.3만 |
|---|
| 2026.02.02 | ₩7,610 | ₩8,424 | ₩7,477 | ₩8,278 | +8.77% | 11.5만 |
|---|
| 2026.01.30 | ₩8,251 | ₩8,478 | ₩7,049 | ₩7,824 | -5.18% | 29.4만 |
|---|
| 2026.01.29 | ₩8,705 | ₩8,865 | ₩7,957 | ₩8,144 | -6.44% | 25.7만 |
|---|
| 2026.01.28 | ₩9,559 | ₩9,960 | ₩8,678 | ₩8,758 | -8.38% | 23.3만 |
|---|
| 2026.01.27 | ₩10,414 | ₩10,414 | ₩8,011 | ₩9,546 | -8.33% | 70.9만 |
|---|
| 2026.01.26 | ₩10,040 | ₩10,921 | ₩9,786 | ₩10,587 | +5.45% | 35.9만 |
|---|
| 2026.01.23 | ₩9,372 | ₩10,040 | ₩9,319 | ₩10,027 | +6.98% | 33.8만 |
|---|
| 2026.01.22 | ₩9,533 | ₩10,013 | ₩9,346 | ₩9,346 | -1.96% | 19만 |
|---|
| 2026.01.21 | ₩9,346 | ₩10,267 | ₩9,346 | ₩9,453 | +1.14% | 13.6만 |
|---|
| 2026.01.20 | ₩9,453 | ₩9,773 | ₩9,145 | ₩9,399 | -0.56% | 11.2만 |
|---|
| 2026.01.16 | ₩9,372 | ₩9,893 | ₩9,212 | ₩9,559 | +1.99% | 19만 |
|---|
| 2026.01.15 | ₩9,306 | ₩9,679 | ₩8,692 | ₩9,359 | +0.57% | 53.7만 |
|---|
| 2026.01.14 | ₩8,384 | ₩9,372 | ₩8,184 | ₩9,132 | +8.92% | 30.6만 |
|---|
| 2026.01.13 | ₩8,611 | ₩8,892 | ₩8,104 | ₩8,411 | -2.33% | 9.9만 |
|---|
| 2026.01.12 | ₩8,972 | ₩9,332 | ₩8,505 | ₩8,598 | -4.17% | 14.7만 |
|---|
| 2026.01.09 | ₩9,052 | ₩9,453 | ₩8,718 | ₩9,105 | +0.59% | 24.1만 |
|---|
| 2026.01.08 | ₩8,745 | ₩9,185 | ₩8,451 | ₩9,052 | +3.51% | 13.1만 |
|---|
| 2026.01.07 | ₩8,705 | ₩9,493 | ₩8,411 | ₩8,918 | +2.45% | 23.1만 |
|---|
| 2026.01.06 | ₩7,984 | ₩9,119 | ₩7,076 | ₩8,758 | +9.70% | 35.5만 |
|---|
| 2026.01.05 | ₩7,877 | ₩8,331 | ₩7,276 | ₩7,637 | -3.05% | 57.6만 |
|---|
| 2026.01.02 | ₩9,172 | ₩9,292 | ₩6,676 | ₩6,676 | -27.22% | 36만 |
|---|
| 2025.12.31 | ₩8,571 | ₩9,252 | ₩8,344 | ₩9,199 | +7.32% | 14.5만 |
|---|
| 2025.12.30 | ₩8,264 | ₩8,798 | ₩8,077 | ₩8,625 | +4.36% | 23.3만 |
|---|
| 2025.12.29 | ₩9,973 | ₩10,013 | ₩8,238 | ₩8,251 | -17.27% | 30.5만 |
|---|
| 2025.12.26 | ₩10,681 | ₩11,121 | ₩10,040 | ₩10,107 | -5.37% | 14.6만 |
|---|
| 2025.12.24 | ₩11,335 | ₩11,348 | ₩9,519 | ₩10,681 | -5.77% | 39.7만 |
|---|
| 2025.12.23 | ₩13,231 | ₩13,231 | ₩8,878 | ₩11,455 | -13.42% | 56.3만 |
|---|
| 2025.12.22 | ₩14,673 | ₩14,766 | ₩12,750 | ₩13,351 | -9.01% | 10.9만 |
|---|
| 2025.12.19 | ₩13,391 | ₩14,553 | ₩12,910 | ₩14,513 | +8.37% | 6.4만 |
|---|
| 2025.12.18 | ₩12,350 | ₩13,765 | ₩12,216 | ₩13,324 | +7.89% | 9만 |
|---|
| 2025.12.17 | ₩13,618 | ₩14,459 | ₩11,896 | ₩12,163 | -10.69% | 24만 |
|---|
| 2025.12.16 | ₩12,884 | ₩16,288 | ₩12,884 | ₩13,338 | +3.52% | 36.8만 |
|---|
| 2025.12.15 | ₩14,686 | ₩14,686 | ₩12,203 | ₩12,697 | -13.55% | 13.7만 |
|---|
| 2025.12.12 | ₩18,077 | ₩18,318 | ₩13,565 | ₩13,925 | -22.97% | 23.7만 |
|---|
| 2025.12.11 | ₩17,436 | ₩18,798 | ₩17,169 | ₩17,463 | +0.15% | 8.6만 |
|---|
| 2025.12.10 | ₩20,694 | ₩20,881 | ₩15,687 | ₩17,089 | -17.42% | 25.5만 |
|---|
| 2025.12.09 | ₩21,055 | ₩22,830 | ₩20,294 | ₩20,788 | -1.27% | 18.4만 |
|---|
| 2025.12.08 | ₩20,360 | ₩23,231 | ₩20,360 | ₩20,988 | +3.08% | 25.6만 |
|---|
| 2025.12.05 | ₩18,024 | ₩20,093 | ₩18,024 | ₩20,093 | +11.48% | 22.5만 |
|---|
| 2025.12.04 | ₩17,263 | ₩21,695 | ₩17,143 | ₩17,864 | +3.48% | 34.2만 |
|---|
| 2025.12.03 | ₩13,431 | ₩17,944 | ₩13,351 | ₩17,690 | +31.71% | 26.6만 |
|---|
| 2025.12.02 | ₩10,721 | ₩14,593 | ₩10,254 | ₩13,431 | +25.28% | 66.2만 |
|---|
| 2025.12.01 | ₩13,805 | ₩14,860 | ₩12,096 | ₩12,216 | -11.51% | 15.9만 |
|---|
| 2025.11.28 | ₩13,164 | ₩14,459 | ₩13,017 | ₩14,085 | +7.00% | 4.7만 |
|---|
| 2025.11.26 | ₩17,396 | ₩17,423 | ₩13,217 | ₩13,298 | -23.56% | 40.6만 |
|---|
| 2025.11.25 | ₩11,068 | ₩19,252 | ₩10,828 | ₩17,076 | +54.28% | 144.3만 |
|---|
| 2025.11.24 | ₩11,335 | ₩11,562 | ₩10,280 | ₩11,282 | -0.47% | 12만 |
|---|
| 2025.11.21 | ₩10,160 | ₩11,322 | ₩10,027 | ₩11,148 | +9.72% | 27.5만 |
|---|
| 2025.11.20 | ₩10,334 | ₩10,654 | ₩9,466 | ₩9,987 | -3.36% | 67.4만 |
|---|
| 2025.11.19 | ₩10,307 | ₩11,682 | ₩10,147 | ₩10,334 | +0.26% | 2712.1만 |
|---|
| 2025.11.18 | ₩8,011 | ₩8,011 | ₩7,450 | ₩7,690 | -4.00% | 673.6만 |
|---|
| 2025.11.17 | ₩8,665 | ₩8,932 | ₩7,744 | ₩8,117 | -6.32% | 2.9만 |
|---|
| 2025.11.14 | ₩9,493 | ₩9,506 | ₩8,371 | ₩8,371 | -11.81% | 7만 |
|---|
| 2025.11.13 | ₩10,080 | ₩10,107 | ₩9,613 | ₩9,733 | -3.44% | 2.1만 |
|---|
| 2025.11.12 | ₩10,214 | ₩10,214 | ₩9,960 | ₩10,147 | -0.65% | 1.9만 |
|---|
| 2025.11.11 | ₩10,654 | ₩10,654 | ₩9,920 | ₩10,227 | -4.01% | 3만 |
|---|
| 2025.11.10 | ₩9,760 | ₩10,667 | ₩9,760 | ₩9,866 | +1.09% | 2.6만 |
|---|
| 2025.11.07 | ₩9,987 | ₩9,987 | ₩9,586 | ₩9,786 | -2.01% | 2.3만 |
|---|
| 2025.11.06 | ₩10,387 | ₩10,654 | ₩10,013 | ₩10,013 | -3.60% | 3.5만 |
|---|
| 2025.11.05 | ₩10,027 | ₩10,347 | ₩9,933 | ₩10,254 | +2.26% | 6.3천 |
|---|
| 2025.11.04 | ₩10,160 | ₩10,227 | ₩9,840 | ₩10,227 | +0.66% | 1.3만 |
|---|
| 2025.11.03 | ₩10,107 | ₩10,427 | ₩9,946 | ₩10,347 | +2.38% | 1.7만 |
|---|
| 2025.10.31 | ₩10,147 | ₩10,708 | ₩10,147 | ₩10,427 | +2.76% | 2.9만 |
|---|
| 2025.10.30 | ₩10,280 | ₩10,614 | ₩9,786 | ₩10,254 | -0.26% | 4.2만 |
|---|
| 2025.10.29 | ₩9,679 | ₩10,521 | ₩9,506 | ₩10,267 | +6.07% | 7.4만 |
|---|
| 2025.10.28 | ₩9,546 | ₩9,960 | ₩9,306 | ₩9,679 | +1.40% | 3.3만 |
|---|
| 2025.10.27 | ₩9,119 | ₩9,813 | ₩8,678 | ₩9,746 | +6.88% | 94.7만 |
|---|
| 2025.10.24 | ₩9,319 | ₩9,626 | ₩9,105 | ₩9,319 | 0.00% | 2.1만 |
|---|
| 2025.10.23 | ₩8,758 | ₩9,279 | ₩8,758 | ₩8,999 | +2.74% | 7.8천 |
|---|
| 2025.10.22 | ₩9,239 | ₩9,439 | ₩8,812 | ₩8,945 | -3.18% | 2.6만 |
|---|
| 2025.10.21 | ₩9,813 | ₩9,866 | ₩9,199 | ₩9,386 | -4.35% | 2.7만 |
|---|
| 2025.10.20 | ₩9,466 | ₩9,866 | ₩9,279 | ₩9,866 | +4.23% | 2.7만 |
|---|
| 2025.10.17 | ₩9,399 | ₩9,426 | ₩9,065 | ₩9,346 | -0.57% | 2.8만 |
|---|
| 2025.10.16 | ₩9,586 | ₩9,733 | ₩9,279 | ₩9,332 | -2.65% | 3.8만 |
|---|
| 2025.10.15 | ₩9,359 | ₩9,639 | ₩9,252 | ₩9,639 | +3.00% | 2.9만 |
|---|
| 2025.10.14 | ₩9,306 | ₩9,453 | ₩9,105 | ₩9,319 | +0.14% | 1.6만 |
|---|
| 2025.10.13 | ₩9,466 | ₩9,466 | ₩9,065 | ₩9,092 | -3.95% | 1.2만 |
|---|
| 2025.10.10 | ₩9,626 | ₩9,746 | ₩9,239 | ₩9,319 | -3.19% | 4.3만 |
|---|