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 | ₩11,868 | ₩12,122 | ₩11,681 | ₩11,922 | +0.45% | 12.3만 |
| 2026.10.08 | ₩12,349 | ₩12,696 | ₩11,628 | ₩11,775 | -4.65% | 25.2만 |
| 2026.10.07 | ₩12,282 | ₩12,723 | ₩12,202 | ₩12,402 | +0.98% | 13.4만 |
| 2026.10.06 | ₩12,723 | ₩12,883 | ₩12,229 | ₩12,362 | -2.83% | 13만 |
| 2026.10.05 | ₩12,429 | ₩12,736 | ₩12,175 | ₩12,482 | +0.43% | 24.1만 |
| 2026.10.02 | ₩12,803 | ₩13,003 | ₩12,175 | ₩12,375 | -3.34% | 12.9만 |
| 2026.10.01 | ₩12,763 | ₩12,936 | ₩12,509 | ₩12,642 | -0.94% | 13.2만 |
| 2026.09.30 | ₩13,216 | ₩13,216 | ₩12,629 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,816 |
| -3.03% |
| 18.8만 |
| 2026.09.29 | ₩12,976 | ₩13,136 | ₩12,589 | ₩13,016 | +0.31% | 17.6만 |
|---|
| 2026.09.28 | ₩12,602 | ₩13,697 | ₩12,456 | ₩12,816 | +1.69% | 28.6만 |
|---|
| 2026.09.25 | ₩13,043 | ₩13,337 | ₩12,576 | ₩12,776 | -2.05% | 24.4만 |
|---|
| 2026.09.24 | ₩12,683 | ₩13,337 | ₩12,028 | ₩13,056 | +2.95% | 56.1만 |
|---|
| 2026.09.23 | ₩14,618 | ₩14,618 | ₩12,322 | ₩12,816 | -12.33% | 52.7만 |
|---|
| 2026.09.22 | ₩14,418 | ₩15,019 | ₩14,298 | ₩14,578 | +1.11% | 32.1만 |
|---|
| 2026.09.21 | ₩14,058 | ₩14,405 | ₩13,604 | ₩14,218 | +1.14% | 19.4만 |
|---|
| 2026.09.18 | ₩14,538 | ₩14,685 | ₩13,857 | ₩13,871 | -4.59% | 17만 |
|---|
| 2026.09.17 | ₩14,044 | ₩14,551 | ₩13,564 | ₩14,498 | +3.23% | 44.7만 |
|---|
| 2026.09.16 | ₩14,018 | ₩14,645 | ₩13,550 | ₩13,617 | -2.86% | 35.4만 |
|---|
| 2026.09.15 | ₩14,832 | ₩14,832 | ₩13,630 | ₩13,831 | -6.75% | 49.6만 |
|---|
| 2026.09.14 | ₩14,845 | ₩15,539 | ₩14,845 | ₩14,899 | +0.36% | 15.3만 |
|---|
| 2026.09.11 | ₩14,819 | ₩15,259 | ₩14,458 | ₩14,939 | +0.81% | 34.1만 |
|---|
| 2026.09.10 | ₩15,686 | ₩15,686 | ₩14,458 | ₩14,698 | -6.30% | 37.4만 |
|---|
| 2026.09.09 | ₩16,688 | ₩17,021 | ₩15,700 | ₩15,860 | -4.96% | 23.8만 |
|---|
| 2026.09.08 | ₩16,407 | ₩16,647 | ₩15,953 | ₩16,033 | -2.28% | 15.9만 |
|---|
| 2026.09.04 | ₩16,020 | ₩16,848 | ₩15,713 | ₩16,434 | +2.58% | 41.4만 |
|---|
| 2026.09.03 | ₩16,848 | ₩17,342 | ₩16,073 | ₩16,234 | -3.65% | 41.4만 |
|---|
| 2026.09.02 | ₩16,901 | ₩17,529 | ₩16,087 | ₩16,834 | -0.39% | 35.9만 |
|---|
| 2026.09.01 | ₩18,276 | ₩18,276 | ₩16,380 | ₩16,861 | -7.74% | 61.2만 |
|---|
| 2026.08.31 | ₩18,289 | ₩19,251 | ₩17,355 | ₩18,383 | +0.51% | 37.8만 |
|---|
| 2026.08.28 | ₩20,666 | ₩20,693 | ₩17,756 | ₩18,129 | -12.27% | 117.9만 |
|---|
| 2026.08.27 | ₩19,584 | ₩22,935 | ₩19,584 | ₩22,561 | +15.20% | 98.6만 |
|---|
| 2026.08.26 | ₩18,410 | ₩19,745 | ₩18,183 | ₩19,491 | +5.87% | 10.1만 |
|---|
| 2026.08.25 | ₩17,689 | ₩18,663 | ₩17,689 | ₩18,410 | +4.08% | 9.3만 |
|---|
| 2026.08.24 | ₩17,836 | ₩17,916 | ₩17,355 | ₩17,622 | -1.20% | 6.2만 |
|---|
| 2026.08.21 | ₩18,249 | ₩18,637 | ₩17,435 | ₩17,902 | -1.90% | 14.9만 |
|---|
| 2026.08.20 | ₩18,637 | ₩18,650 | ₩17,942 | ₩18,249 | -2.08% | 10만 |
|---|
| 2026.08.19 | ₩19,691 | ₩20,025 | ₩18,383 | ₩18,783 | -4.61% | 14.2만 |
|---|
| 2026.08.18 | ₩17,849 | ₩19,665 | ₩17,355 | ₩19,197 | +7.55% | 16.2만 |
|---|
| 2026.08.17 | ₩17,822 | ₩18,396 | ₩17,475 | ₩18,103 | +1.57% | 11.6만 |
|---|
| 2026.08.14 | ₩17,502 | ₩18,356 | ₩17,115 | ₩18,049 | +3.13% | 14.3만 |
|---|
| 2026.08.13 | ₩17,876 | ₩18,076 | ₩16,688 | ₩17,635 | -1.34% | 25만 |
|---|
| 2026.08.12 | ₩18,583 | ₩18,997 | ₩16,968 | ₩17,075 | -8.12% | 25.6만 |
|---|
| 2026.08.11 | ₩18,677 | ₩19,184 | ₩18,249 | ₩18,530 | -0.79% | 9.5만 |
|---|
| 2026.08.10 | ₩18,396 | ₩19,785 | ₩18,396 | ₩18,623 | +1.23% | 21.1만 |
|---|
| 2026.08.07 | ₩16,501 | ₩18,623 | ₩16,461 | ₩18,543 | +12.38% | 29.5만 |
|---|
| 2026.08.06 | ₩15,886 | ₩17,075 | ₩15,886 | ₩16,461 | +3.61% | 25.1만 |
|---|
| 2026.08.05 | ₩16,367 | ₩16,541 | ₩15,446 | ₩16,020 | -2.12% | 23.3만 |
|---|
| 2026.08.04 | ₩16,754 | ₩17,595 | ₩16,421 | ₩16,434 | -1.91% | 15.2만 |
|---|
| 2026.08.03 | ₩17,088 | ₩17,302 | ₩16,394 | ₩16,567 | -3.05% | 19.7만 |
|---|
| 2026.07.31 | ₩17,529 | ₩18,089 | ₩16,714 | ₩16,848 | -3.88% | 29.9만 |
|---|
| 2026.07.30 | ₩16,380 | ₩17,355 | ₩15,927 | ₩17,115 | +4.48% | 32.9만 |
|---|
| 2026.07.29 | ₩16,874 | ₩17,649 | ₩15,726 | ₩16,060 | -4.83% | 16.2만 |
|---|
| 2026.07.28 | ₩16,354 | ₩17,155 | ₩15,326 | ₩16,941 | +3.59% | 20.1만 |
|---|
| 2026.07.27 | ₩16,901 | ₩17,235 | ₩16,073 | ₩16,300 | -3.55% | 17.4만 |
|---|
| 2026.07.24 | ₩17,408 | ₩17,862 | ₩16,060 | ₩16,367 | -5.98% | 31.8만 |
|---|
| 2026.07.23 | ₩19,424 | ₩19,611 | ₩16,701 | ₩17,408 | -10.38% | 38.1만 |
|---|
| 2026.07.22 | ₩19,064 | ₩19,504 | ₩18,236 | ₩19,491 | +2.24% | 12.6만 |
|---|
| 2026.07.21 | ₩18,236 | ₩19,171 | ₩17,956 | ₩18,890 | +3.59% | 16.8만 |
|---|
| 2026.07.20 | ₩17,889 | ₩18,303 | ₩17,502 | ₩18,089 | +1.12% | 7.4만 |
|---|
| 2026.07.17 | ₩17,035 | ₩18,223 | ₩17,035 | ₩17,809 | +4.55% | 9.5만 |
|---|
| 2026.07.16 | ₩17,756 | ₩18,143 | ₩17,275 | ₩17,515 | -1.35% | 14.1만 |
|---|
| 2026.07.15 | ₩17,956 | ₩18,757 | ₩17,675 | ₩17,942 | -0.07% | 18.3만 |
|---|
| 2026.07.14 | ₩18,023 | ₩18,730 | ₩17,662 | ₩17,982 | -0.22% | 18.8만 |
|---|
| 2026.07.13 | ₩18,209 | ₩18,597 | ₩17,021 | ₩18,143 | -0.37% | 12.2만 |
|---|
| 2026.07.10 | ₩17,235 | ₩18,223 | ₩15,886 | ₩18,103 | +5.03% | 24.1만 |
|---|
| 2026.07.09 | ₩16,701 | ₩18,169 | ₩16,701 | ₩17,328 | +3.76% | 23.6만 |
|---|
| 2026.07.08 | ₩17,275 | ₩17,662 | ₩16,354 | ₩16,634 | -3.71% | 28.5만 |
|---|
| 2026.07.07 | ₩17,195 | ₩17,769 | ₩16,647 | ₩17,489 | +1.71% | 28.2만 |
|---|
| 2026.07.06 | ₩17,675 | ₩18,169 | ₩17,288 | ₩17,462 | -1.21% | 5.3만 |
|---|
| 2026.07.02 | ₩18,196 | ₩18,890 | ₩17,542 | ₩17,689 | -2.79% | 11.6만 |
|---|
| 2026.07.01 | ₩19,731 | ₩19,771 | ₩17,876 | ₩17,876 | -9.40% | 14.4만 |
|---|
| 2026.06.30 | ₩19,224 | ₩19,464 | ₩18,757 | ₩18,797 | -2.22% | 12.8만 |
|---|
| 2026.06.29 | ₩19,091 | ₩20,439 | ₩18,783 | ₩19,304 | +1.12% | 19.5만 |
|---|
| 2026.06.26 | ₩18,249 | ₩19,504 | ₩18,249 | ₩18,984 | +4.02% | 9만 |
|---|
| 2026.06.25 | ₩19,558 | ₩20,145 | ₩18,316 | ₩18,583 | -4.98% | 14.7만 |
|---|
| 2026.06.24 | ₩19,624 | ₩20,359 | ₩19,224 | ₩19,531 | -0.48% | 20.7만 |
|---|
| 2026.06.23 | ₩18,463 | ₩20,118 | ₩18,463 | ₩19,611 | +6.22% | 16.8만 |
|---|
| 2026.06.22 | ₩18,570 | ₩19,064 | ₩18,023 | ₩18,690 | +0.65% | 8.1만 |
|---|
| 2026.06.18 | ₩19,277 | ₩19,851 | ₩17,782 | ₩18,503 | -4.02% | 19.6만 |
|---|
| 2026.06.17 | ₩18,289 | ₩19,731 | ₩18,023 | ₩19,024 | +4.01% | 19.6만 |
|---|
| 2026.06.16 | ₩18,864 | ₩19,131 | ₩18,383 | ₩18,383 | -2.55% | 17.9만 |
|---|
| 2026.06.15 | ₩19,438 | ₩19,985 | ₩18,249 | ₩18,797 | -3.30% | 14.7만 |
|---|
| 2026.06.12 | ₩16,861 | ₩19,237 | ₩16,821 | ₩19,064 | +13.06% | 16.7만 |
|---|
| 2026.06.11 | ₩16,113 | ₩16,941 | ₩15,700 | ₩16,741 | +3.89% | 35.2만 |
|---|
| 2026.06.10 | ₩15,846 | ₩15,846 | ₩15,032 | ₩15,353 | -3.12% | 8.5만 |
|---|
| 2026.06.09 | ₩15,246 | ₩15,846 | ₩14,511 | ₩15,246 | 0.00% | 8.2만 |
|---|
| 2026.06.08 | ₩15,219 | ₩16,327 | ₩15,099 | ₩15,219 | 0.00% | 18.3만 |
|---|
| 2026.06.05 | ₩15,219 | ₩15,353 | ₩14,138 | ₩14,672 | -3.60% | 20.1만 |
|---|
| 2026.06.04 | ₩14,819 | ₩16,073 | ₩14,658 | ₩15,219 | +2.70% | 16.4만 |
|---|
| 2026.06.03 | ₩15,619 | ₩16,260 | ₩14,244 | ₩14,618 | -6.41% | 45.5만 |
|---|
| 2026.06.02 | ₩16,394 | ₩17,462 | ₩15,740 | ₩15,740 | -3.99% | 30.2만 |
|---|
| 2026.06.01 | ₩16,834 | ₩17,475 | ₩16,554 | ₩16,768 | -0.40% | 8.9만 |
|---|
| 2026.05.29 | ₩16,407 | ₩17,782 | ₩16,407 | ₩17,061 | +3.99% | 14.8만 |
|---|
| 2026.05.28 | ₩16,474 | ₩17,315 | ₩16,113 | ₩16,914 | +2.67% | 33만 |
|---|
| 2026.05.27 | ₩16,874 | ₩17,275 | ₩15,619 | ₩16,234 | -3.80% | 22.6만 |
|---|
| 2026.05.26 | ₩18,263 | ₩18,343 | ₩16,421 | ₩16,701 | -8.55% | 25.3만 |
|---|
| 2026.05.22 | ₩17,662 | ₩18,783 | ₩17,662 | ₩18,236 | +3.25% | 15.6만 |
|---|
| 2026.05.21 | ₩17,275 | ₩18,156 | ₩16,621 | ₩17,582 | +1.78% | 17만 |
|---|
| 2026.05.20 | ₩16,127 | ₩17,542 | ₩16,127 | ₩17,315 | +7.37% | 11만 |
|---|
| 2026.05.19 | ₩16,554 | ₩16,754 | ₩15,646 | ₩16,127 | -2.58% | 27.1만 |
|---|
| 2026.05.18 | ₩17,689 | ₩17,836 | ₩16,434 | ₩16,768 | -5.21% | 37.9만 |
|---|
| 2026.05.15 | ₩18,036 | ₩18,597 | ₩17,569 | ₩17,569 | -2.59% | 16.5만 |
|---|
| 2026.05.14 | ₩18,583 | ₩19,064 | ₩18,036 | ₩18,463 | -0.65% | 14.4만 |
|---|
| 2026.05.13 | ₩18,877 | ₩19,571 | ₩18,583 | ₩18,690 | -0.99% | 8.2만 |
|---|
| 2026.05.12 | ₩18,703 | ₩19,731 | ₩18,476 | ₩19,091 | +2.07% | 10.1만 |
|---|
| 2026.05.11 | ₩19,438 | ₩20,305 | ₩18,690 | ₩18,824 | -3.16% | 20만 |
|---|
| 2026.05.08 | ₩18,276 | ₩19,758 | ₩17,756 | ₩19,277 | +5.48% | 38.6만 |
|---|
| 2026.05.07 | ₩18,263 | ₩18,583 | ₩17,448 | ₩17,902 | -1.97% | 5.9만 |
|---|
| 2026.05.06 | ₩17,956 | ₩18,663 | ₩17,061 | ₩18,476 | +2.90% | 17.2만 |
|---|
| 2026.05.05 | ₩17,382 | ₩18,196 | ₩16,914 | ₩17,956 | +3.30% | 24.5만 |
|---|
| 2026.05.04 | ₩18,556 | ₩19,224 | ₩17,088 | ₩17,141 | -7.63% | 26.1만 |
|---|
| 2026.05.01 | ₩18,116 | ₩18,476 | ₩16,954 | ₩17,876 | -1.33% | 24.6만 |
|---|
| 2026.04.30 | ₩16,928 | ₩18,383 | ₩16,688 | ₩18,209 | +7.57% | 29.3만 |
|---|
| 2026.04.29 | ₩15,633 | ₩17,021 | ₩15,633 | ₩16,581 | +6.06% | 24.8만 |
|---|
| 2026.04.28 | ₩16,020 | ₩16,794 | ₩15,179 | ₩15,820 | -1.25% | 28만 |
|---|
| 2026.04.27 | ₩16,487 | ₩16,928 | ₩15,166 | ₩15,953 | -3.24% | 24.2만 |
|---|
| 2026.04.24 | ₩16,167 | ₩16,554 | ₩15,700 | ₩16,367 | +1.24% | 22.5만 |
|---|
| 2026.04.23 | ₩15,299 | ₩16,501 | ₩14,885 | ₩15,780 | +3.14% | 27.2만 |
|---|
| 2026.04.22 | ₩14,018 | ₩16,501 | ₩13,831 | ₩15,393 | +9.81% | 107.9만 |
|---|
| 2026.04.21 | ₩14,071 | ₩14,258 | ₩13,150 | ₩13,670 | -2.85% | 22.9만 |
|---|
| 2026.04.20 | ₩14,752 | ₩15,312 | ₩13,470 | ₩14,004 | -5.07% | 26.3만 |
|---|
| 2026.04.17 | ₩14,859 | ₩15,686 | ₩13,804 | ₩14,819 | -0.27% | 41만 |
|---|
| 2026.04.16 | ₩13,737 | ₩14,592 | ₩12,683 | ₩14,578 | +6.12% | 28.3만 |
|---|
| 2026.04.15 | ₩14,685 | ₩14,685 | ₩11,748 | ₩13,350 | -9.09% | 53만 |
|---|
| 2026.04.14 | ₩11,775 | ₩13,590 | ₩11,775 | ₩12,629 | +7.26% | 36.2만 |
|---|
| 2026.04.13 | ₩11,708 | ₩12,549 | ₩11,481 | ₩12,002 | +2.51% | 19만 |
|---|
| 2026.04.10 | ₩12,149 | ₩12,576 | ₩11,227 | ₩11,775 | -3.08% | 7.7만 |
|---|
| 2026.04.09 | ₩11,881 | ₩12,362 | ₩11,628 | ₩12,149 | +2.25% | 11.9만 |
|---|
| 2026.04.08 | ₩12,736 | ₩12,763 | ₩11,374 | ₩12,149 | -4.61% | 28.7만 |
|---|
| 2026.04.07 | ₩9,786 | ₩13,030 | ₩9,612 | ₩12,843 | +31.24% | 41.4만 |
|---|
| 2026.04.06 | ₩9,799 | ₩10,293 | ₩9,519 | ₩9,799 | 0.00% | 7.2만 |
|---|
| 2026.04.02 | ₩9,412 | ₩9,946 | ₩9,398 | ₩9,799 | +4.11% | 2.9만 |
|---|
| 2026.04.01 | ₩9,786 | ₩10,360 | ₩9,345 | ₩9,585 | -2.05% | 21.8만 |
|---|
| 2026.03.31 | ₩9,692 | ₩10,186 | ₩9,692 | ₩9,932 | +2.48% | 37.9만 |
|---|
| 2026.03.30 | ₩10,013 | ₩10,066 | ₩9,278 | ₩9,759 | -2.53% | 8.4만 |
|---|
| 2026.03.27 | ₩9,812 | ₩10,239 | ₩9,345 | ₩9,559 | -2.59% | 17.8만 |
|---|
| 2026.03.26 | ₩9,478 | ₩9,906 | ₩9,212 | ₩9,692 | +2.25% | 9.2만 |
|---|
| 2026.03.25 | ₩9,412 | ₩10,146 | ₩9,358 | ₩9,746 | +3.55% | 10.7만 |
|---|
| 2026.03.24 | ₩9,345 | ₩10,239 | ₩9,105 | ₩9,519 | +1.86% | 10.2만 |
|---|
| 2026.03.23 | ₩10,386 | ₩10,453 | ₩9,505 | ₩9,505 | -8.48% | 3.4만 |
|---|
| 2026.03.20 | ₩10,426 | ₩10,693 | ₩9,786 | ₩9,986 | -4.23% | 6.1만 |
|---|
| 2026.03.19 | ₩9,705 | ₩10,814 | ₩9,705 | ₩10,560 | +8.80% | 11.7만 |
|---|
| 2026.03.18 | ₩10,026 | ₩10,680 | ₩9,318 | ₩10,026 | 0.00% | 18.5만 |
|---|
| 2026.03.17 | ₩11,081 | ₩11,361 | ₩10,053 | ₩10,053 | -9.28% | 5.6만 |
|---|
| 2026.03.16 | ₩10,133 | ₩10,880 | ₩10,013 | ₩10,827 | +6.85% | 8.5만 |
|---|
| 2026.03.13 | ₩10,520 | ₩10,733 | ₩9,345 | ₩9,999 | -4.95% | 8.8만 |
|---|
| 2026.03.12 | ₩10,960 | ₩10,960 | ₩10,013 | ₩10,693 | -2.44% | 9.6만 |
|---|
| 2026.03.11 | ₩11,334 | ₩12,015 | ₩10,413 | ₩10,827 | -4.48% | 11.5만 |
|---|
| 2026.03.10 | ₩10,760 | ₩11,775 | ₩10,680 | ₩11,374 | +5.71% | 9.6만 |
|---|
| 2026.03.09 | ₩10,680 | ₩11,014 | ₩10,039 | ₩10,974 | +2.75% | 6.6만 |
|---|
| 2026.03.06 | ₩11,174 | ₩11,508 | ₩10,547 | ₩11,014 | -1.43% | 13.4만 |
|---|
| 2026.03.05 | ₩11,681 | ₩12,135 | ₩11,361 | ₩11,361 | -2.74% | 5.7만 |
|---|
| 2026.03.04 | ₩13,310 | ₩13,443 | ₩11,348 | ₩11,721 | -11.94% | 17.5만 |
|---|
| 2026.03.03 | ₩11,094 | ₩14,004 | ₩10,814 | ₩13,363 | +20.46% | 43.3만 |
|---|
| 2026.03.02 | ₩10,480 | ₩12,669 | ₩9,972 | ₩11,788 | +12.48% | 21.2만 |
|---|
| 2026.02.27 | ₩11,161 | ₩11,841 | ₩10,547 | ₩11,281 | +1.08% | 15.9만 |
|---|
| 2026.02.26 | ₩9,839 | ₩11,815 | ₩9,759 | ₩11,815 | +20.08% | 40.6만 |
|---|
| 2026.02.25 | ₩8,544 | ₩10,333 | ₩8,357 | ₩10,146 | +18.75% | 29만 |
|---|
| 2026.02.24 | ₩7,943 | ₩9,011 | ₩7,716 | ₩8,731 | +9.92% | 24.5만 |
|---|
| 2026.02.23 | ₩8,010 | ₩8,210 | ₩7,516 | ₩7,863 | -1.83% | 9만 |
|---|
| 2026.02.20 | ₩8,157 | ₩8,704 | ₩7,943 | ₩8,197 | +0.49% | 11.6만 |
|---|
| 2026.02.19 | ₩7,810 | ₩8,464 | ₩7,356 | ₩8,357 | +7.01% | 37.1만 |
|---|
| 2026.02.18 | ₩7,343 | ₩8,103 | ₩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 | ₩6,688 | -2.53% | 10.6만 |
|---|
| 2026.02.12 | ₩6,835 | ₩7,009 | ₩6,488 | ₩6,862 | +0.39% | 19.3만 |
|---|
| 2026.02.11 | ₩7,356 | ₩7,676 | ₩6,715 | ₩7,022 | -4.54% | 18.1만 |
|---|
| 2026.02.10 | ₩7,583 | ₩8,197 | ₩7,076 | ₩7,289 | -3.87% | 17.5만 |
|---|
| 2026.02.09 | ₩7,743 | ₩8,010 | ₩7,489 | ₩7,636 | -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 | ₩8,023 | ₩8,344 | ₩7,743 | ₩8,010 | -0.17% | 7.2만 |
|---|
| 2026.02.03 | ₩8,197 | ₩8,718 | ₩7,877 | ₩8,090 | -1.30% | 11.3만 |
|---|
| 2026.02.02 | ₩7,609 | ₩8,424 | ₩7,476 | ₩8,277 | +8.77% | 11.5만 |
|---|
| 2026.01.30 | ₩8,250 | ₩8,477 | ₩7,049 | ₩7,823 | -5.18% | 29.4만 |
|---|
| 2026.01.29 | ₩8,704 | ₩8,864 | ₩7,957 | ₩8,143 | -6.44% | 25.7만 |
|---|
| 2026.01.28 | ₩9,559 | ₩9,959 | ₩8,678 | ₩8,758 | -8.38% | 23.3만 |
|---|
| 2026.01.27 | ₩10,413 | ₩10,413 | ₩8,010 | ₩9,545 | -8.33% | 70.9만 |
|---|
| 2026.01.26 | ₩10,039 | ₩10,920 | ₩9,786 | ₩10,587 | +5.45% | 35.9만 |
|---|
| 2026.01.23 | ₩9,372 | ₩10,039 | ₩9,318 | ₩10,026 | +6.98% | 33.8만 |
|---|
| 2026.01.22 | ₩9,532 | ₩10,013 | ₩9,345 | ₩9,345 | -1.96% | 19만 |
|---|
| 2026.01.21 | ₩9,345 | ₩10,266 | ₩9,345 | ₩9,452 | +1.14% | 13.6만 |
|---|
| 2026.01.20 | ₩9,452 | ₩9,772 | ₩9,145 | ₩9,398 | -0.56% | 11.2만 |
|---|
| 2026.01.16 | ₩9,372 | ₩9,892 | ₩9,212 | ₩9,559 | +1.99% | 19만 |
|---|
| 2026.01.15 | ₩9,305 | ₩9,679 | ₩8,691 | ₩9,358 | +0.57% | 53.7만 |
|---|
| 2026.01.14 | ₩8,384 | ₩9,372 | ₩8,184 | ₩9,131 | +8.92% | 30.6만 |
|---|
| 2026.01.13 | ₩8,611 | ₩8,891 | ₩8,103 | ₩8,411 | -2.33% | 9.9만 |
|---|
| 2026.01.12 | ₩8,971 | ₩9,332 | ₩8,504 | ₩8,597 | -4.17% | 14.7만 |
|---|
| 2026.01.09 | ₩9,051 | ₩9,452 | ₩8,718 | ₩9,105 | +0.59% | 24.1만 |
|---|
| 2026.01.08 | ₩8,744 | ₩9,185 | ₩8,451 | ₩9,051 | +3.51% | 13.1만 |
|---|
| 2026.01.07 | ₩8,704 | ₩9,492 | ₩8,411 | ₩8,918 | +2.45% | 23.1만 |
|---|
| 2026.01.06 | ₩7,983 | ₩9,118 | ₩7,076 | ₩8,758 | +9.70% | 35.5만 |
|---|
| 2026.01.05 | ₩7,877 | ₩8,330 | ₩7,276 | ₩7,636 | -3.05% | 57.6만 |
|---|
| 2026.01.02 | ₩9,171 | ₩9,292 | ₩6,675 | ₩6,675 | -27.22% | 36만 |
|---|
| 2025.12.31 | ₩8,571 | ₩9,252 | ₩8,344 | ₩9,198 | +7.32% | 14.5만 |
|---|
| 2025.12.30 | ₩8,264 | ₩8,798 | ₩8,077 | ₩8,624 | +4.36% | 23.3만 |
|---|
| 2025.12.29 | ₩9,972 | ₩10,013 | ₩8,237 | ₩8,250 | -17.27% | 30.5만 |
|---|
| 2025.12.26 | ₩10,680 | ₩11,121 | ₩10,039 | ₩10,106 | -5.37% | 14.6만 |
|---|
| 2025.12.24 | ₩11,334 | ₩11,348 | ₩9,519 | ₩10,680 | -5.77% | 39.7만 |
|---|
| 2025.12.23 | ₩13,230 | ₩13,230 | ₩8,878 | ₩11,454 | -13.42% | 56.3만 |
|---|
| 2025.12.22 | ₩14,672 | ₩14,765 | ₩12,749 | ₩13,350 | -9.01% | 10.9만 |
|---|
| 2025.12.19 | ₩13,390 | ₩14,551 | ₩12,909 | ₩14,511 | +8.37% | 6.4만 |
|---|
| 2025.12.18 | ₩12,349 | ₩13,764 | ₩12,215 | ₩13,323 | +7.89% | 9만 |
|---|
| 2025.12.17 | ₩13,617 | ₩14,458 | ₩11,895 | ₩12,162 | -10.69% | 24만 |
|---|
| 2025.12.16 | ₩12,883 | ₩16,287 | ₩12,883 | ₩13,337 | +3.52% | 36.8만 |
|---|
| 2025.12.15 | ₩14,685 | ₩14,685 | ₩12,202 | ₩12,696 | -13.55% | 13.7만 |
|---|
| 2025.12.12 | ₩18,076 | ₩18,316 | ₩13,564 | ₩13,924 | -22.97% | 23.7만 |
|---|
| 2025.12.11 | ₩17,435 | ₩18,797 | ₩17,168 | ₩17,462 | +0.15% | 8.6만 |
|---|
| 2025.12.10 | ₩20,693 | ₩20,879 | ₩15,686 | ₩17,088 | -17.42% | 25.5만 |
|---|
| 2025.12.09 | ₩21,053 | ₩22,829 | ₩20,292 | ₩20,786 | -1.27% | 18.4만 |
|---|
| 2025.12.08 | ₩20,359 | ₩23,229 | ₩20,359 | ₩20,986 | +3.08% | 25.6만 |
|---|
| 2025.12.05 | ₩18,023 | ₩20,092 | ₩18,023 | ₩20,092 | +11.48% | 22.5만 |
|---|
| 2025.12.04 | ₩17,262 | ₩21,694 | ₩17,141 | ₩17,862 | +3.48% | 34.2만 |
|---|
| 2025.12.03 | ₩13,430 | ₩17,942 | ₩13,350 | ₩17,689 | +31.71% | 26.6만 |
|---|
| 2025.12.02 | ₩10,720 | ₩14,592 | ₩10,253 | ₩13,430 | +25.28% | 66.2만 |
|---|
| 2025.12.01 | ₩13,804 | ₩14,859 | ₩12,095 | ₩12,215 | -11.51% | 15.9만 |
|---|
| 2025.11.28 | ₩13,163 | ₩14,458 | ₩13,016 | ₩14,084 | +7.00% | 4.7만 |
|---|
| 2025.11.26 | ₩17,395 | ₩17,422 | ₩13,216 | ₩13,297 | -23.56% | 40.6만 |
|---|
| 2025.11.25 | ₩11,067 | ₩19,251 | ₩10,827 | ₩17,075 | +54.28% | 144.3만 |
|---|
| 2025.11.24 | ₩11,334 | ₩11,561 | ₩10,279 | ₩11,281 | -0.47% | 12만 |
|---|
| 2025.11.21 | ₩10,159 | ₩11,321 | ₩10,026 | ₩11,147 | +9.72% | 27.5만 |
|---|
| 2025.11.20 | ₩10,333 | ₩10,653 | ₩9,465 | ₩9,986 | -3.36% | 67.4만 |
|---|
| 2025.11.19 | ₩10,306 | ₩11,681 | ₩10,146 | ₩10,333 | +0.26% | 2712.1만 |
|---|
| 2025.11.18 | ₩8,010 | ₩8,010 | ₩7,449 | ₩7,690 | -4.00% | 673.6만 |
|---|
| 2025.11.17 | ₩8,664 | ₩8,931 | ₩7,743 | ₩8,117 | -6.32% | 2.9만 |
|---|
| 2025.11.14 | ₩9,492 | ₩9,505 | ₩8,370 | ₩8,370 | -11.81% | 7만 |
|---|
| 2025.11.13 | ₩10,079 | ₩10,106 | ₩9,612 | ₩9,732 | -3.44% | 2.1만 |
|---|
| 2025.11.12 | ₩10,213 | ₩10,213 | ₩9,959 | ₩10,146 | -0.65% | 1.9만 |
|---|
| 2025.11.11 | ₩10,653 | ₩10,653 | ₩9,919 | ₩10,226 | -4.01% | 3만 |
|---|
| 2025.11.10 | ₩9,759 | ₩10,667 | ₩9,759 | ₩9,866 | +1.09% | 2.6만 |
|---|
| 2025.11.07 | ₩9,986 | ₩9,986 | ₩9,585 | ₩9,786 | -2.01% | 2.3만 |
|---|
| 2025.11.06 | ₩10,386 | ₩10,653 | ₩10,013 | ₩10,013 | -3.60% | 3.5만 |
|---|
| 2025.11.05 | ₩10,026 | ₩10,346 | ₩9,932 | ₩10,253 | +2.26% | 6.3천 |
|---|
| 2025.11.04 | ₩10,159 | ₩10,226 | ₩9,839 | ₩10,226 | +0.66% | 1.3만 |
|---|
| 2025.11.03 | ₩10,106 | ₩10,426 | ₩9,946 | ₩10,346 | +2.38% | 1.7만 |
|---|
| 2025.10.31 | ₩10,146 | ₩10,707 | ₩10,146 | ₩10,426 | +2.76% | 2.9만 |
|---|
| 2025.10.30 | ₩10,279 | ₩10,613 | ₩9,786 | ₩10,253 | -0.26% | 4.2만 |
|---|
| 2025.10.29 | ₩9,679 | ₩10,520 | ₩9,505 | ₩10,266 | +6.07% | 7.4만 |
|---|
| 2025.10.28 | ₩9,545 | ₩9,959 | ₩9,305 | ₩9,679 | +1.40% | 3.3만 |
|---|
| 2025.10.27 | ₩9,118 | ₩9,812 | ₩8,678 | ₩9,746 | +6.88% | 94.7만 |
|---|
| 2025.10.24 | ₩9,318 | ₩9,625 | ₩9,105 | ₩9,318 | 0.00% | 2.1만 |
|---|
| 2025.10.23 | ₩8,758 | ₩9,278 | ₩8,758 | ₩8,998 | +2.74% | 7.8천 |
|---|
| 2025.10.22 | ₩9,238 | ₩9,438 | ₩8,811 | ₩8,944 | -3.18% | 2.6만 |
|---|
| 2025.10.21 | ₩9,812 | ₩9,866 | ₩9,198 | ₩9,385 | -4.35% | 2.7만 |
|---|
| 2025.10.20 | ₩9,465 | ₩9,866 | ₩9,278 | ₩9,866 | +4.23% | 2.7만 |
|---|
| 2025.10.17 | ₩9,398 | ₩9,425 | ₩9,065 | ₩9,345 | -0.57% | 2.8만 |
|---|
| 2025.10.16 | ₩9,585 | ₩9,732 | ₩9,278 | ₩9,332 | -2.65% | 3.8만 |
|---|
| 2025.10.15 | ₩9,358 | ₩9,639 | ₩9,252 | ₩9,639 | +3.00% | 2.9만 |
|---|
| 2025.10.14 | ₩9,305 | ₩9,452 | ₩9,105 | ₩9,318 | +0.14% | 1.6만 |
|---|
| 2025.10.13 | ₩9,465 | ₩9,465 | ₩9,065 | ₩9,091 | -3.95% | 1.2만 |
|---|
| 2025.10.10 | ₩9,625 | ₩9,746 | ₩9,238 | ₩9,318 | -3.19% | 4.3만 |
|---|