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 | ₩11,867 | ₩12,120 | ₩11,680 | ₩11,920 | +0.45% | 12.3만 |
| 2026.10.08 | ₩12,347 | ₩12,694 | ₩11,626 | ₩11,773 | -4.65% | 25.2만 |
| 2026.10.07 | ₩12,280 | ₩12,721 | ₩12,200 | ₩12,400 | +0.98% | 13.4만 |
| 2026.10.06 | ₩12,721 | ₩12,881 | ₩12,227 | ₩12,360 | -2.83% | 13만 |
| 2026.10.05 | ₩12,427 | ₩12,734 | ₩12,174 | ₩12,481 | +0.43% | 24.1만 |
| 2026.10.02 | ₩12,801 | ₩13,001 | ₩12,174 | ₩12,374 | -3.34% | 12.9만 |
| 2026.10.01 | ₩12,761 | ₩12,934 | ₩12,507 | ₩12,641 | -0.94% | 13.2만 |
| 2026.09.30 | ₩13,215 | ₩13,215 | ₩12,627 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,814 |
| -3.03% |
| 18.8만 |
| 2026.09.29 | ₩12,974 | ₩13,135 | ₩12,587 | ₩13,014 | +0.31% | 17.6만 |
|---|
| 2026.09.28 | ₩12,601 | ₩13,695 | ₩12,454 | ₩12,814 | +1.69% | 28.6만 |
|---|
| 2026.09.25 | ₩13,041 | ₩13,335 | ₩12,574 | ₩12,774 | -2.05% | 24.4만 |
|---|
| 2026.09.24 | ₩12,681 | ₩13,335 | ₩12,027 | ₩13,055 | +2.95% | 56.1만 |
|---|
| 2026.09.23 | ₩14,616 | ₩14,616 | ₩12,320 | ₩12,814 | -12.33% | 52.7만 |
|---|
| 2026.09.22 | ₩14,416 | ₩15,017 | ₩14,296 | ₩14,576 | +1.11% | 32.1만 |
|---|
| 2026.09.21 | ₩14,056 | ₩14,403 | ₩13,602 | ₩14,216 | +1.14% | 19.4만 |
|---|
| 2026.09.18 | ₩14,536 | ₩14,683 | ₩13,855 | ₩13,869 | -4.59% | 17만 |
|---|
| 2026.09.17 | ₩14,042 | ₩14,550 | ₩13,562 | ₩14,496 | +3.23% | 44.7만 |
|---|
| 2026.09.16 | ₩14,016 | ₩14,643 | ₩13,548 | ₩13,615 | -2.86% | 35.4만 |
|---|
| 2026.09.15 | ₩14,830 | ₩14,830 | ₩13,629 | ₩13,829 | -6.75% | 49.6만 |
|---|
| 2026.09.14 | ₩14,843 | ₩15,537 | ₩14,843 | ₩14,897 | +0.36% | 15.3만 |
|---|
| 2026.09.11 | ₩14,817 | ₩15,257 | ₩14,456 | ₩14,937 | +0.81% | 34.1만 |
|---|
| 2026.09.10 | ₩15,684 | ₩15,684 | ₩14,456 | ₩14,696 | -6.30% | 37.4만 |
|---|
| 2026.09.09 | ₩16,685 | ₩17,019 | ₩15,697 | ₩15,858 | -4.96% | 23.8만 |
|---|
| 2026.09.08 | ₩16,405 | ₩16,645 | ₩15,951 | ₩16,031 | -2.28% | 15.9만 |
|---|
| 2026.09.04 | ₩16,018 | ₩16,845 | ₩15,711 | ₩16,432 | +2.58% | 41.4만 |
|---|
| 2026.09.03 | ₩16,845 | ₩17,339 | ₩16,071 | ₩16,231 | -3.65% | 41.4만 |
|---|
| 2026.09.02 | ₩16,899 | ₩17,526 | ₩16,085 | ₩16,832 | -0.39% | 35.9만 |
|---|
| 2026.09.01 | ₩18,274 | ₩18,274 | ₩16,378 | ₩16,859 | -7.74% | 61.2만 |
|---|
| 2026.08.31 | ₩18,287 | ₩19,248 | ₩17,353 | ₩18,380 | +0.51% | 37.8만 |
|---|
| 2026.08.28 | ₩20,663 | ₩20,690 | ₩17,753 | ₩18,127 | -12.27% | 117.9만 |
|---|
| 2026.08.27 | ₩19,582 | ₩22,932 | ₩19,582 | ₩22,558 | +15.20% | 98.6만 |
|---|
| 2026.08.26 | ₩18,407 | ₩19,742 | ₩18,180 | ₩19,488 | +5.87% | 10.1만 |
|---|
| 2026.08.25 | ₩17,686 | ₩18,661 | ₩17,686 | ₩18,407 | +4.08% | 9.3만 |
|---|
| 2026.08.24 | ₩17,833 | ₩17,913 | ₩17,353 | ₩17,620 | -1.20% | 6.2만 |
|---|
| 2026.08.21 | ₩18,247 | ₩18,634 | ₩17,433 | ₩17,900 | -1.90% | 14.9만 |
|---|
| 2026.08.20 | ₩18,634 | ₩18,647 | ₩17,940 | ₩18,247 | -2.08% | 10만 |
|---|
| 2026.08.19 | ₩19,689 | ₩20,022 | ₩18,380 | ₩18,781 | -4.61% | 14.2만 |
|---|
| 2026.08.18 | ₩17,847 | ₩19,662 | ₩17,353 | ₩19,195 | +7.55% | 16.2만 |
|---|
| 2026.08.17 | ₩17,820 | ₩18,394 | ₩17,473 | ₩18,100 | +1.57% | 11.6만 |
|---|
| 2026.08.14 | ₩17,499 | ₩18,354 | ₩17,112 | ₩18,047 | +3.13% | 14.3만 |
|---|
| 2026.08.13 | ₩17,873 | ₩18,073 | ₩16,685 | ₩17,633 | -1.34% | 25만 |
|---|
| 2026.08.12 | ₩18,581 | ₩18,994 | ₩16,966 | ₩17,072 | -8.12% | 25.6만 |
|---|
| 2026.08.11 | ₩18,674 | ₩19,181 | ₩18,247 | ₩18,527 | -0.79% | 9.5만 |
|---|
| 2026.08.10 | ₩18,394 | ₩19,782 | ₩18,394 | ₩18,621 | +1.23% | 21.1만 |
|---|
| 2026.08.07 | ₩16,498 | ₩18,621 | ₩16,458 | ₩18,541 | +12.38% | 29.5만 |
|---|
| 2026.08.06 | ₩15,884 | ₩17,072 | ₩15,884 | ₩16,458 | +3.61% | 25.1만 |
|---|
| 2026.08.05 | ₩16,365 | ₩16,538 | ₩15,444 | ₩16,018 | -2.12% | 23.3만 |
|---|
| 2026.08.04 | ₩16,752 | ₩17,593 | ₩16,418 | ₩16,432 | -1.91% | 15.2만 |
|---|
| 2026.08.03 | ₩17,086 | ₩17,299 | ₩16,392 | ₩16,565 | -3.05% | 19.7만 |
|---|
| 2026.07.31 | ₩17,526 | ₩18,087 | ₩16,712 | ₩16,845 | -3.88% | 29.9만 |
|---|
| 2026.07.30 | ₩16,378 | ₩17,353 | ₩15,924 | ₩17,112 | +4.48% | 32.9만 |
|---|
| 2026.07.29 | ₩16,872 | ₩17,646 | ₩15,724 | ₩16,058 | -4.83% | 16.2만 |
|---|
| 2026.07.28 | ₩16,352 | ₩17,152 | ₩15,324 | ₩16,939 | +3.59% | 20.1만 |
|---|
| 2026.07.27 | ₩16,899 | ₩17,233 | ₩16,071 | ₩16,298 | -3.55% | 17.4만 |
|---|
| 2026.07.24 | ₩17,406 | ₩17,860 | ₩16,058 | ₩16,365 | -5.98% | 31.8만 |
|---|
| 2026.07.23 | ₩19,422 | ₩19,609 | ₩16,699 | ₩17,406 | -10.38% | 38.1만 |
|---|
| 2026.07.22 | ₩19,061 | ₩19,502 | ₩18,234 | ₩19,488 | +2.24% | 12.6만 |
|---|
| 2026.07.21 | ₩18,234 | ₩19,168 | ₩17,953 | ₩18,888 | +3.59% | 16.8만 |
|---|
| 2026.07.20 | ₩17,887 | ₩18,300 | ₩17,499 | ₩18,087 | +1.12% | 7.4만 |
|---|
| 2026.07.17 | ₩17,032 | ₩18,220 | ₩17,032 | ₩17,806 | +4.55% | 9.5만 |
|---|
| 2026.07.16 | ₩17,753 | ₩18,140 | ₩17,273 | ₩17,513 | -1.35% | 14.1만 |
|---|
| 2026.07.15 | ₩17,953 | ₩18,754 | ₩17,673 | ₩17,940 | -0.07% | 18.3만 |
|---|
| 2026.07.14 | ₩18,020 | ₩18,728 | ₩17,660 | ₩17,980 | -0.22% | 18.8만 |
|---|
| 2026.07.13 | ₩18,207 | ₩18,594 | ₩17,019 | ₩18,140 | -0.37% | 12.2만 |
|---|
| 2026.07.10 | ₩17,233 | ₩18,220 | ₩15,884 | ₩18,100 | +5.03% | 24.1만 |
|---|
| 2026.07.09 | ₩16,699 | ₩18,167 | ₩16,699 | ₩17,326 | +3.76% | 23.6만 |
|---|
| 2026.07.08 | ₩17,273 | ₩17,660 | ₩16,352 | ₩16,632 | -3.71% | 28.5만 |
|---|
| 2026.07.07 | ₩17,192 | ₩17,766 | ₩16,645 | ₩17,486 | +1.71% | 28.2만 |
|---|
| 2026.07.06 | ₩17,673 | ₩18,167 | ₩17,286 | ₩17,459 | -1.21% | 5.3만 |
|---|
| 2026.07.02 | ₩18,194 | ₩18,888 | ₩17,540 | ₩17,686 | -2.79% | 11.6만 |
|---|
| 2026.07.01 | ₩19,729 | ₩19,769 | ₩17,873 | ₩17,873 | -9.40% | 14.4만 |
|---|
| 2026.06.30 | ₩19,221 | ₩19,462 | ₩18,754 | ₩18,794 | -2.22% | 12.8만 |
|---|
| 2026.06.29 | ₩19,088 | ₩20,436 | ₩18,781 | ₩19,301 | +1.12% | 19.5만 |
|---|
| 2026.06.26 | ₩18,247 | ₩19,502 | ₩18,247 | ₩18,981 | +4.02% | 9만 |
|---|
| 2026.06.25 | ₩19,555 | ₩20,142 | ₩18,314 | ₩18,581 | -4.98% | 14.7만 |
|---|
| 2026.06.24 | ₩19,622 | ₩20,356 | ₩19,221 | ₩19,528 | -0.48% | 20.7만 |
|---|
| 2026.06.23 | ₩18,461 | ₩20,116 | ₩18,461 | ₩19,609 | +6.22% | 16.8만 |
|---|
| 2026.06.22 | ₩18,567 | ₩19,061 | ₩18,020 | ₩18,687 | +0.65% | 8.1만 |
|---|
| 2026.06.18 | ₩19,275 | ₩19,849 | ₩17,780 | ₩18,501 | -4.02% | 19.6만 |
|---|
| 2026.06.17 | ₩18,287 | ₩19,729 | ₩18,020 | ₩19,021 | +4.01% | 19.6만 |
|---|
| 2026.06.16 | ₩18,861 | ₩19,128 | ₩18,380 | ₩18,380 | -2.55% | 17.9만 |
|---|
| 2026.06.15 | ₩19,435 | ₩19,982 | ₩18,247 | ₩18,794 | -3.30% | 14.7만 |
|---|
| 2026.06.12 | ₩16,859 | ₩19,235 | ₩16,819 | ₩19,061 | +13.06% | 16.7만 |
|---|
| 2026.06.11 | ₩16,111 | ₩16,939 | ₩15,697 | ₩16,739 | +3.89% | 35.2만 |
|---|
| 2026.06.10 | ₩15,844 | ₩15,844 | ₩15,030 | ₩15,350 | -3.12% | 8.5만 |
|---|
| 2026.06.09 | ₩15,244 | ₩15,844 | ₩14,509 | ₩15,244 | 0.00% | 8.2만 |
|---|
| 2026.06.08 | ₩15,217 | ₩16,325 | ₩15,097 | ₩15,217 | 0.00% | 18.3만 |
|---|
| 2026.06.05 | ₩15,217 | ₩15,350 | ₩14,136 | ₩14,670 | -3.60% | 20.1만 |
|---|
| 2026.06.04 | ₩14,817 | ₩16,071 | ₩14,656 | ₩15,217 | +2.70% | 16.4만 |
|---|
| 2026.06.03 | ₩15,617 | ₩16,258 | ₩14,243 | ₩14,616 | -6.41% | 45.5만 |
|---|
| 2026.06.02 | ₩16,392 | ₩17,459 | ₩15,738 | ₩15,738 | -3.99% | 30.2만 |
|---|
| 2026.06.01 | ₩16,832 | ₩17,473 | ₩16,552 | ₩16,765 | -0.40% | 8.9만 |
|---|
| 2026.05.29 | ₩16,405 | ₩17,780 | ₩16,405 | ₩17,059 | +3.99% | 14.8만 |
|---|
| 2026.05.28 | ₩16,472 | ₩17,313 | ₩16,111 | ₩16,912 | +2.67% | 33만 |
|---|
| 2026.05.27 | ₩16,872 | ₩17,273 | ₩15,617 | ₩16,231 | -3.80% | 22.6만 |
|---|
| 2026.05.26 | ₩18,260 | ₩18,340 | ₩16,418 | ₩16,699 | -8.55% | 25.3만 |
|---|
| 2026.05.22 | ₩17,660 | ₩18,781 | ₩17,660 | ₩18,234 | +3.25% | 15.6만 |
|---|
| 2026.05.21 | ₩17,273 | ₩18,154 | ₩16,619 | ₩17,580 | +1.78% | 17만 |
|---|
| 2026.05.20 | ₩16,125 | ₩17,540 | ₩16,125 | ₩17,313 | +7.37% | 11만 |
|---|
| 2026.05.19 | ₩16,552 | ₩16,752 | ₩15,644 | ₩16,125 | -2.58% | 27.1만 |
|---|
| 2026.05.18 | ₩17,686 | ₩17,833 | ₩16,432 | ₩16,765 | -5.21% | 37.9만 |
|---|
| 2026.05.15 | ₩18,033 | ₩18,594 | ₩17,566 | ₩17,566 | -2.59% | 16.5만 |
|---|
| 2026.05.14 | ₩18,581 | ₩19,061 | ₩18,033 | ₩18,461 | -0.65% | 14.4만 |
|---|
| 2026.05.13 | ₩18,874 | ₩19,568 | ₩18,581 | ₩18,687 | -0.99% | 8.2만 |
|---|
| 2026.05.12 | ₩18,701 | ₩19,729 | ₩18,474 | ₩19,088 | +2.07% | 10.1만 |
|---|
| 2026.05.11 | ₩19,435 | ₩20,303 | ₩18,687 | ₩18,821 | -3.16% | 20만 |
|---|
| 2026.05.08 | ₩18,274 | ₩19,755 | ₩17,753 | ₩19,275 | +5.48% | 38.6만 |
|---|
| 2026.05.07 | ₩18,260 | ₩18,581 | ₩17,446 | ₩17,900 | -1.97% | 5.9만 |
|---|
| 2026.05.06 | ₩17,953 | ₩18,661 | ₩17,059 | ₩18,474 | +2.90% | 17.2만 |
|---|
| 2026.05.05 | ₩17,379 | ₩18,194 | ₩16,912 | ₩17,953 | +3.30% | 24.5만 |
|---|
| 2026.05.04 | ₩18,554 | ₩19,221 | ₩17,086 | ₩17,139 | -7.63% | 26.1만 |
|---|
| 2026.05.01 | ₩18,114 | ₩18,474 | ₩16,952 | ₩17,873 | -1.33% | 24.6만 |
|---|
| 2026.04.30 | ₩16,926 | ₩18,380 | ₩16,685 | ₩18,207 | +7.57% | 29.3만 |
|---|
| 2026.04.29 | ₩15,631 | ₩17,019 | ₩15,631 | ₩16,578 | +6.06% | 24.8만 |
|---|
| 2026.04.28 | ₩16,018 | ₩16,792 | ₩15,177 | ₩15,818 | -1.25% | 28만 |
|---|
| 2026.04.27 | ₩16,485 | ₩16,926 | ₩15,164 | ₩15,951 | -3.24% | 24.2만 |
|---|
| 2026.04.24 | ₩16,165 | ₩16,552 | ₩15,697 | ₩16,365 | +1.24% | 22.5만 |
|---|
| 2026.04.23 | ₩15,297 | ₩16,498 | ₩14,883 | ₩15,778 | +3.14% | 27.2만 |
|---|
| 2026.04.22 | ₩14,016 | ₩16,498 | ₩13,829 | ₩15,390 | +9.81% | 107.9만 |
|---|
| 2026.04.21 | ₩14,069 | ₩14,256 | ₩13,148 | ₩13,669 | -2.85% | 22.9만 |
|---|
| 2026.04.20 | ₩14,750 | ₩15,310 | ₩13,468 | ₩14,002 | -5.07% | 26.3만 |
|---|
| 2026.04.17 | ₩14,857 | ₩15,684 | ₩13,802 | ₩14,817 | -0.27% | 41만 |
|---|
| 2026.04.16 | ₩13,735 | ₩14,590 | ₩12,681 | ₩14,576 | +6.12% | 28.3만 |
|---|
| 2026.04.15 | ₩14,683 | ₩14,683 | ₩11,746 | ₩13,348 | -9.09% | 53만 |
|---|
| 2026.04.14 | ₩11,773 | ₩13,588 | ₩11,773 | ₩12,627 | +7.26% | 36.2만 |
|---|
| 2026.04.13 | ₩11,706 | ₩12,547 | ₩11,479 | ₩12,000 | +2.51% | 19만 |
|---|
| 2026.04.10 | ₩12,147 | ₩12,574 | ₩11,226 | ₩11,773 | -3.08% | 7.7만 |
|---|
| 2026.04.09 | ₩11,880 | ₩12,360 | ₩11,626 | ₩12,147 | +2.25% | 11.9만 |
|---|
| 2026.04.08 | ₩12,734 | ₩12,761 | ₩11,373 | ₩12,147 | -4.61% | 28.7만 |
|---|
| 2026.04.07 | ₩9,784 | ₩13,028 | ₩9,611 | ₩12,841 | +31.24% | 41.4만 |
|---|
| 2026.04.06 | ₩9,798 | ₩10,291 | ₩9,517 | ₩9,798 | 0.00% | 7.2만 |
|---|
| 2026.04.02 | ₩9,410 | ₩9,944 | ₩9,397 | ₩9,798 | +4.11% | 2.9만 |
|---|
| 2026.04.01 | ₩9,784 | ₩10,358 | ₩9,344 | ₩9,584 | -2.05% | 21.8만 |
|---|
| 2026.03.31 | ₩9,691 | ₩10,185 | ₩9,691 | ₩9,931 | +2.48% | 37.9만 |
|---|
| 2026.03.30 | ₩10,011 | ₩10,065 | ₩9,277 | ₩9,758 | -2.53% | 8.4만 |
|---|
| 2026.03.27 | ₩9,811 | ₩10,238 | ₩9,344 | ₩9,557 | -2.59% | 17.8만 |
|---|
| 2026.03.26 | ₩9,477 | ₩9,904 | ₩9,210 | ₩9,691 | +2.25% | 9.2만 |
|---|
| 2026.03.25 | ₩9,410 | ₩10,145 | ₩9,357 | ₩9,744 | +3.55% | 10.7만 |
|---|
| 2026.03.24 | ₩9,344 | ₩10,238 | ₩9,103 | ₩9,517 | +1.86% | 10.2만 |
|---|
| 2026.03.23 | ₩10,385 | ₩10,452 | ₩9,504 | ₩9,504 | -8.48% | 3.4만 |
|---|
| 2026.03.20 | ₩10,425 | ₩10,692 | ₩9,784 | ₩9,984 | -4.23% | 6.1만 |
|---|
| 2026.03.19 | ₩9,704 | ₩10,812 | ₩9,704 | ₩10,558 | +8.80% | 11.7만 |
|---|
| 2026.03.18 | ₩10,024 | ₩10,679 | ₩9,317 | ₩10,024 | 0.00% | 18.5만 |
|---|
| 2026.03.17 | ₩11,079 | ₩11,359 | ₩10,051 | ₩10,051 | -9.28% | 5.6만 |
|---|
| 2026.03.16 | ₩10,131 | ₩10,879 | ₩10,011 | ₩10,825 | +6.85% | 8.5만 |
|---|
| 2026.03.13 | ₩10,518 | ₩10,732 | ₩9,344 | ₩9,998 | -4.95% | 8.8만 |
|---|
| 2026.03.12 | ₩10,959 | ₩10,959 | ₩10,011 | ₩10,692 | -2.44% | 9.6만 |
|---|
| 2026.03.11 | ₩11,333 | ₩12,013 | ₩10,412 | ₩10,825 | -4.48% | 11.5만 |
|---|
| 2026.03.10 | ₩10,759 | ₩11,773 | ₩10,679 | ₩11,373 | +5.71% | 9.6만 |
|---|
| 2026.03.09 | ₩10,679 | ₩11,012 | ₩10,038 | ₩10,972 | +2.75% | 6.6만 |
|---|
| 2026.03.06 | ₩11,172 | ₩11,506 | ₩10,545 | ₩11,012 | -1.43% | 13.4만 |
|---|
| 2026.03.05 | ₩11,680 | ₩12,134 | ₩11,359 | ₩11,359 | -2.74% | 5.7만 |
|---|
| 2026.03.04 | ₩13,308 | ₩13,442 | ₩11,346 | ₩11,720 | -11.94% | 17.5만 |
|---|
| 2026.03.03 | ₩11,092 | ₩14,002 | ₩10,812 | ₩13,362 | +20.46% | 43.3만 |
|---|
| 2026.03.02 | ₩10,478 | ₩12,667 | ₩9,971 | ₩11,786 | +12.48% | 21.2만 |
|---|
| 2026.02.27 | ₩11,159 | ₩11,840 | ₩10,545 | ₩11,279 | +1.08% | 15.9만 |
|---|
| 2026.02.26 | ₩9,838 | ₩11,813 | ₩9,758 | ₩11,813 | +20.08% | 40.6만 |
|---|
| 2026.02.25 | ₩8,543 | ₩10,332 | ₩8,356 | ₩10,145 | +18.75% | 29만 |
|---|
| 2026.02.24 | ₩7,942 | ₩9,010 | ₩7,715 | ₩8,730 | +9.92% | 24.5만 |
|---|
| 2026.02.23 | ₩8,009 | ₩8,209 | ₩7,515 | ₩7,862 | -1.83% | 9만 |
|---|
| 2026.02.20 | ₩8,156 | ₩8,703 | ₩7,942 | ₩8,196 | +0.49% | 11.6만 |
|---|
| 2026.02.19 | ₩7,809 | ₩8,463 | ₩7,355 | ₩8,356 | +7.01% | 37.1만 |
|---|
| 2026.02.18 | ₩7,342 | ₩8,102 | ₩6,928 | ₩7,729 | +5.27% | 54만 |
|---|
| 2026.02.17 | ₩6,781 | ₩7,342 | ₩6,554 | ₩7,128 | +5.12% | 13.6만 |
|---|
| 2026.02.13 | ₩6,861 | ₩7,075 | ₩6,661 | ₩6,687 | -2.53% | 10.6만 |
|---|
| 2026.02.12 | ₩6,834 | ₩7,008 | ₩6,487 | ₩6,861 | +0.39% | 19.3만 |
|---|
| 2026.02.11 | ₩7,355 | ₩7,675 | ₩6,714 | ₩7,021 | -4.54% | 18.1만 |
|---|
| 2026.02.10 | ₩7,582 | ₩8,196 | ₩7,075 | ₩7,288 | -3.87% | 17.5만 |
|---|
| 2026.02.09 | ₩7,742 | ₩8,009 | ₩7,488 | ₩7,635 | -1.38% | 12.3만 |
|---|
| 2026.02.06 | ₩7,929 | ₩8,156 | ₩7,622 | ₩7,729 | -2.53% | 10.2만 |
|---|
| 2026.02.05 | ₩7,889 | ₩7,996 | ₩7,195 | ₩7,502 | -4.91% | 9.7만 |
|---|
| 2026.02.04 | ₩8,022 | ₩8,343 | ₩7,742 | ₩8,009 | -0.17% | 7.2만 |
|---|
| 2026.02.03 | ₩8,196 | ₩8,716 | ₩7,875 | ₩8,089 | -1.30% | 11.3만 |
|---|
| 2026.02.02 | ₩7,608 | ₩8,423 | ₩7,475 | ₩8,276 | +8.77% | 11.5만 |
|---|
| 2026.01.30 | ₩8,249 | ₩8,476 | ₩7,048 | ₩7,822 | -5.18% | 29.4만 |
|---|
| 2026.01.29 | ₩8,703 | ₩8,863 | ₩7,956 | ₩8,142 | -6.44% | 25.7만 |
|---|
| 2026.01.28 | ₩9,557 | ₩9,958 | ₩8,676 | ₩8,756 | -8.38% | 23.3만 |
|---|
| 2026.01.27 | ₩10,412 | ₩10,412 | ₩8,009 | ₩9,544 | -8.33% | 70.9만 |
|---|
| 2026.01.26 | ₩10,038 | ₩10,919 | ₩9,784 | ₩10,585 | +5.45% | 35.9만 |
|---|
| 2026.01.23 | ₩9,370 | ₩10,038 | ₩9,317 | ₩10,024 | +6.98% | 33.8만 |
|---|
| 2026.01.22 | ₩9,531 | ₩10,011 | ₩9,344 | ₩9,344 | -1.96% | 19만 |
|---|
| 2026.01.21 | ₩9,344 | ₩10,265 | ₩9,344 | ₩9,451 | +1.14% | 13.6만 |
|---|
| 2026.01.20 | ₩9,451 | ₩9,771 | ₩9,144 | ₩9,397 | -0.56% | 11.2만 |
|---|
| 2026.01.16 | ₩9,370 | ₩9,891 | ₩9,210 | ₩9,557 | +1.99% | 19만 |
|---|
| 2026.01.15 | ₩9,304 | ₩9,677 | ₩8,690 | ₩9,357 | +0.57% | 53.7만 |
|---|
| 2026.01.14 | ₩8,383 | ₩9,370 | ₩8,182 | ₩9,130 | +8.92% | 30.6만 |
|---|
| 2026.01.13 | ₩8,610 | ₩8,890 | ₩8,102 | ₩8,409 | -2.33% | 9.9만 |
|---|
| 2026.01.12 | ₩8,970 | ₩9,330 | ₩8,503 | ₩8,596 | -4.17% | 14.7만 |
|---|
| 2026.01.09 | ₩9,050 | ₩9,451 | ₩8,716 | ₩9,103 | +0.59% | 24.1만 |
|---|
| 2026.01.08 | ₩8,743 | ₩9,184 | ₩8,449 | ₩9,050 | +3.51% | 13.1만 |
|---|
| 2026.01.07 | ₩8,703 | ₩9,491 | ₩8,409 | ₩8,917 | +2.45% | 23.1만 |
|---|
| 2026.01.06 | ₩7,982 | ₩9,117 | ₩7,075 | ₩8,756 | +9.70% | 35.5만 |
|---|
| 2026.01.05 | ₩7,875 | ₩8,329 | ₩7,275 | ₩7,635 | -3.05% | 57.6만 |
|---|
| 2026.01.02 | ₩9,170 | ₩9,290 | ₩6,674 | ₩6,674 | -27.22% | 36만 |
|---|
| 2025.12.31 | ₩8,570 | ₩9,250 | ₩8,343 | ₩9,197 | +7.32% | 14.5만 |
|---|
| 2025.12.30 | ₩8,263 | ₩8,796 | ₩8,076 | ₩8,623 | +4.36% | 23.3만 |
|---|
| 2025.12.29 | ₩9,971 | ₩10,011 | ₩8,236 | ₩8,249 | -17.27% | 30.5만 |
|---|
| 2025.12.26 | ₩10,679 | ₩11,119 | ₩10,038 | ₩10,105 | -5.37% | 14.6만 |
|---|
| 2025.12.24 | ₩11,333 | ₩11,346 | ₩9,517 | ₩10,679 | -5.77% | 39.7만 |
|---|
| 2025.12.23 | ₩13,228 | ₩13,228 | ₩8,877 | ₩11,453 | -13.42% | 56.3만 |
|---|
| 2025.12.22 | ₩14,670 | ₩14,763 | ₩12,748 | ₩13,348 | -9.01% | 10.9만 |
|---|
| 2025.12.19 | ₩13,388 | ₩14,550 | ₩12,908 | ₩14,509 | +8.37% | 6.4만 |
|---|
| 2025.12.18 | ₩12,347 | ₩13,762 | ₩12,214 | ₩13,322 | +7.89% | 9만 |
|---|
| 2025.12.17 | ₩13,615 | ₩14,456 | ₩11,893 | ₩12,160 | -10.69% | 24만 |
|---|
| 2025.12.16 | ₩12,881 | ₩16,285 | ₩12,881 | ₩13,335 | +3.52% | 36.8만 |
|---|
| 2025.12.15 | ₩14,683 | ₩14,683 | ₩12,200 | ₩12,694 | -13.55% | 13.7만 |
|---|
| 2025.12.12 | ₩18,073 | ₩18,314 | ₩13,562 | ₩13,922 | -22.97% | 23.7만 |
|---|
| 2025.12.11 | ₩17,433 | ₩18,794 | ₩17,166 | ₩17,459 | +0.15% | 8.6만 |
|---|
| 2025.12.10 | ₩20,690 | ₩20,877 | ₩15,684 | ₩17,086 | -17.42% | 25.5만 |
|---|
| 2025.12.09 | ₩21,050 | ₩22,825 | ₩20,289 | ₩20,783 | -1.27% | 18.4만 |
|---|
| 2025.12.08 | ₩20,356 | ₩23,226 | ₩20,356 | ₩20,983 | +3.08% | 25.6만 |
|---|
| 2025.12.05 | ₩18,020 | ₩20,089 | ₩18,020 | ₩20,089 | +11.48% | 22.5만 |
|---|
| 2025.12.04 | ₩17,259 | ₩21,691 | ₩17,139 | ₩17,860 | +3.48% | 34.2만 |
|---|
| 2025.12.03 | ₩13,428 | ₩17,940 | ₩13,348 | ₩17,686 | +31.71% | 26.6만 |
|---|
| 2025.12.02 | ₩10,719 | ₩14,590 | ₩10,251 | ₩13,428 | +25.28% | 66.2만 |
|---|
| 2025.12.01 | ₩13,802 | ₩14,857 | ₩12,093 | ₩12,214 | -11.51% | 15.9만 |
|---|
| 2025.11.28 | ₩13,161 | ₩14,456 | ₩13,014 | ₩14,082 | +7.00% | 4.7만 |
|---|
| 2025.11.26 | ₩17,393 | ₩17,419 | ₩13,215 | ₩13,295 | -23.56% | 40.6만 |
|---|
| 2025.11.25 | ₩11,066 | ₩19,248 | ₩10,825 | ₩17,072 | +54.28% | 144.3만 |
|---|
| 2025.11.24 | ₩11,333 | ₩11,560 | ₩10,278 | ₩11,279 | -0.47% | 12만 |
|---|
| 2025.11.21 | ₩10,158 | ₩11,319 | ₩10,024 | ₩11,146 | +9.72% | 27.5만 |
|---|
| 2025.11.20 | ₩10,332 | ₩10,652 | ₩9,464 | ₩9,984 | -3.36% | 67.4만 |
|---|
| 2025.11.19 | ₩10,305 | ₩11,680 | ₩10,145 | ₩10,332 | +0.26% | 2712.1만 |
|---|
| 2025.11.18 | ₩8,009 | ₩8,009 | ₩7,448 | ₩7,689 | -4.00% | 673.6만 |
|---|
| 2025.11.17 | ₩8,663 | ₩8,930 | ₩7,742 | ₩8,116 | -6.32% | 2.9만 |
|---|
| 2025.11.14 | ₩9,491 | ₩9,504 | ₩8,369 | ₩8,369 | -11.81% | 7만 |
|---|
| 2025.11.13 | ₩10,078 | ₩10,105 | ₩9,611 | ₩9,731 | -3.44% | 2.1만 |
|---|
| 2025.11.12 | ₩10,211 | ₩10,211 | ₩9,958 | ₩10,145 | -0.65% | 1.9만 |
|---|
| 2025.11.11 | ₩10,652 | ₩10,652 | ₩9,918 | ₩10,225 | -4.01% | 3만 |
|---|
| 2025.11.10 | ₩9,758 | ₩10,665 | ₩9,758 | ₩9,864 | +1.09% | 2.6만 |
|---|
| 2025.11.07 | ₩9,984 | ₩9,984 | ₩9,584 | ₩9,784 | -2.01% | 2.3만 |
|---|
| 2025.11.06 | ₩10,385 | ₩10,652 | ₩10,011 | ₩10,011 | -3.60% | 3.5만 |
|---|
| 2025.11.05 | ₩10,024 | ₩10,345 | ₩9,931 | ₩10,251 | +2.26% | 6.3천 |
|---|
| 2025.11.04 | ₩10,158 | ₩10,225 | ₩9,838 | ₩10,225 | +0.66% | 1.3만 |
|---|
| 2025.11.03 | ₩10,105 | ₩10,425 | ₩9,944 | ₩10,345 | +2.38% | 1.7만 |
|---|
| 2025.10.31 | ₩10,145 | ₩10,705 | ₩10,145 | ₩10,425 | +2.76% | 2.9만 |
|---|
| 2025.10.30 | ₩10,278 | ₩10,612 | ₩9,784 | ₩10,251 | -0.26% | 4.2만 |
|---|
| 2025.10.29 | ₩9,677 | ₩10,518 | ₩9,504 | ₩10,265 | +6.07% | 7.4만 |
|---|
| 2025.10.28 | ₩9,544 | ₩9,958 | ₩9,304 | ₩9,677 | +1.40% | 3.3만 |
|---|
| 2025.10.27 | ₩9,117 | ₩9,811 | ₩8,676 | ₩9,744 | +6.88% | 94.7만 |
|---|
| 2025.10.24 | ₩9,317 | ₩9,624 | ₩9,103 | ₩9,317 | 0.00% | 2.1만 |
|---|
| 2025.10.23 | ₩8,756 | ₩9,277 | ₩8,756 | ₩8,997 | +2.74% | 7.8천 |
|---|
| 2025.10.22 | ₩9,237 | ₩9,437 | ₩8,810 | ₩8,943 | -3.18% | 2.6만 |
|---|
| 2025.10.21 | ₩9,811 | ₩9,864 | ₩9,197 | ₩9,384 | -4.35% | 2.7만 |
|---|
| 2025.10.20 | ₩9,464 | ₩9,864 | ₩9,277 | ₩9,864 | +4.23% | 2.7만 |
|---|
| 2025.10.17 | ₩9,397 | ₩9,424 | ₩9,063 | ₩9,344 | -0.57% | 2.8만 |
|---|
| 2025.10.16 | ₩9,584 | ₩9,731 | ₩9,277 | ₩9,330 | -2.65% | 3.8만 |
|---|
| 2025.10.15 | ₩9,357 | ₩9,637 | ₩9,250 | ₩9,637 | +3.00% | 2.9만 |
|---|
| 2025.10.14 | ₩9,304 | ₩9,451 | ₩9,103 | ₩9,317 | +0.14% | 1.6만 |
|---|
| 2025.10.13 | ₩9,464 | ₩9,464 | ₩9,063 | ₩9,090 | -3.95% | 1.2만 |
|---|
| 2025.10.10 | ₩9,624 | ₩9,744 | ₩9,237 | ₩9,317 | -3.19% | 4.3만 |
|---|