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 | ₩11,853 | ₩12,106 | ₩11,666 | ₩11,906 | +0.45% | 12.3만 |
| 2026.10.08 | ₩12,333 | ₩12,679 | ₩11,613 | ₩11,760 | -4.65% | 25.2만 |
| 2026.10.07 | ₩12,266 | ₩12,706 | ₩12,186 | ₩12,386 | +0.98% | 13.4만 |
| 2026.10.06 | ₩12,706 | ₩12,866 | ₩12,213 | ₩12,346 | -2.83% | 13만 |
| 2026.10.05 | ₩12,413 | ₩12,719 | ₩12,160 | ₩12,466 | +0.43% | 24.1만 |
| 2026.10.02 | ₩12,786 | ₩12,986 | ₩12,160 | ₩12,360 | -3.34% | 12.9만 |
| 2026.10.01 | ₩12,746 | ₩12,919 | ₩12,493 | ₩12,626 | -0.94% | 13.2만 |
| 2026.09.30 | ₩13,199 | ₩13,199 | ₩12,613 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,799 |
| -3.03% |
| 18.8만 |
| 2026.09.29 | ₩12,959 | ₩13,119 | ₩12,573 | ₩12,999 | +0.31% | 17.6만 |
|---|
| 2026.09.28 | ₩12,586 | ₩13,679 | ₩12,440 | ₩12,799 | +1.69% | 28.6만 |
|---|
| 2026.09.25 | ₩13,026 | ₩13,319 | ₩12,559 | ₩12,759 | -2.05% | 24.4만 |
|---|
| 2026.09.24 | ₩12,666 | ₩13,319 | ₩12,013 | ₩13,039 | +2.95% | 56.1만 |
|---|
| 2026.09.23 | ₩14,599 | ₩14,599 | ₩12,306 | ₩12,799 | -12.33% | 52.7만 |
|---|
| 2026.09.22 | ₩14,399 | ₩14,999 | ₩14,279 | ₩14,559 | +1.11% | 32.1만 |
|---|
| 2026.09.21 | ₩14,039 | ₩14,386 | ₩13,586 | ₩14,199 | +1.14% | 19.4만 |
|---|
| 2026.09.18 | ₩14,519 | ₩14,666 | ₩13,839 | ₩13,853 | -4.59% | 17만 |
|---|
| 2026.09.17 | ₩14,026 | ₩14,533 | ₩13,546 | ₩14,479 | +3.23% | 44.7만 |
|---|
| 2026.09.16 | ₩13,999 | ₩14,626 | ₩13,533 | ₩13,599 | -2.86% | 35.4만 |
|---|
| 2026.09.15 | ₩14,813 | ₩14,813 | ₩13,613 | ₩13,813 | -6.75% | 49.6만 |
|---|
| 2026.09.14 | ₩14,826 | ₩15,519 | ₩14,826 | ₩14,879 | +0.36% | 15.3만 |
|---|
| 2026.09.11 | ₩14,799 | ₩15,239 | ₩14,439 | ₩14,919 | +0.81% | 34.1만 |
|---|
| 2026.09.10 | ₩15,666 | ₩15,666 | ₩14,439 | ₩14,679 | -6.30% | 37.4만 |
|---|
| 2026.09.09 | ₩16,666 | ₩16,999 | ₩15,679 | ₩15,839 | -4.96% | 23.8만 |
|---|
| 2026.09.08 | ₩16,386 | ₩16,626 | ₩15,933 | ₩16,013 | -2.28% | 15.9만 |
|---|
| 2026.09.04 | ₩15,999 | ₩16,826 | ₩15,693 | ₩16,413 | +2.58% | 41.4만 |
|---|
| 2026.09.03 | ₩16,826 | ₩17,319 | ₩16,053 | ₩16,213 | -3.65% | 41.4만 |
|---|
| 2026.09.02 | ₩16,879 | ₩17,506 | ₩16,066 | ₩16,813 | -0.39% | 35.9만 |
|---|
| 2026.09.01 | ₩18,253 | ₩18,253 | ₩16,359 | ₩16,839 | -7.74% | 61.2만 |
|---|
| 2026.08.31 | ₩18,266 | ₩19,226 | ₩17,333 | ₩18,359 | +0.51% | 37.8만 |
|---|
| 2026.08.28 | ₩20,639 | ₩20,666 | ₩17,733 | ₩18,106 | -12.27% | 117.9만 |
|---|
| 2026.08.27 | ₩19,559 | ₩22,906 | ₩19,559 | ₩22,532 | +15.20% | 98.6만 |
|---|
| 2026.08.26 | ₩18,386 | ₩19,719 | ₩18,159 | ₩19,466 | +5.87% | 10.1만 |
|---|
| 2026.08.25 | ₩17,666 | ₩18,639 | ₩17,666 | ₩18,386 | +4.08% | 9.3만 |
|---|
| 2026.08.24 | ₩17,813 | ₩17,893 | ₩17,333 | ₩17,599 | -1.20% | 6.2만 |
|---|
| 2026.08.21 | ₩18,226 | ₩18,613 | ₩17,413 | ₩17,879 | -1.90% | 14.9만 |
|---|
| 2026.08.20 | ₩18,613 | ₩18,626 | ₩17,919 | ₩18,226 | -2.08% | 10만 |
|---|
| 2026.08.19 | ₩19,666 | ₩19,999 | ₩18,359 | ₩18,759 | -4.61% | 14.2만 |
|---|
| 2026.08.18 | ₩17,826 | ₩19,639 | ₩17,333 | ₩19,173 | +7.55% | 16.2만 |
|---|
| 2026.08.17 | ₩17,799 | ₩18,373 | ₩17,453 | ₩18,079 | +1.57% | 11.6만 |
|---|
| 2026.08.14 | ₩17,479 | ₩18,333 | ₩17,093 | ₩18,026 | +3.13% | 14.3만 |
|---|
| 2026.08.13 | ₩17,853 | ₩18,053 | ₩16,666 | ₩17,613 | -1.34% | 25만 |
|---|
| 2026.08.12 | ₩18,559 | ₩18,973 | ₩16,946 | ₩17,053 | -8.12% | 25.6만 |
|---|
| 2026.08.11 | ₩18,653 | ₩19,159 | ₩18,226 | ₩18,506 | -0.79% | 9.5만 |
|---|
| 2026.08.10 | ₩18,373 | ₩19,759 | ₩18,373 | ₩18,599 | +1.23% | 21.1만 |
|---|
| 2026.08.07 | ₩16,479 | ₩18,599 | ₩16,439 | ₩18,519 | +12.38% | 29.5만 |
|---|
| 2026.08.06 | ₩15,866 | ₩17,053 | ₩15,866 | ₩16,439 | +3.61% | 25.1만 |
|---|
| 2026.08.05 | ₩16,346 | ₩16,519 | ₩15,426 | ₩15,999 | -2.12% | 23.3만 |
|---|
| 2026.08.04 | ₩16,733 | ₩17,573 | ₩16,399 | ₩16,413 | -1.91% | 15.2만 |
|---|
| 2026.08.03 | ₩17,066 | ₩17,279 | ₩16,373 | ₩16,546 | -3.05% | 19.7만 |
|---|
| 2026.07.31 | ₩17,506 | ₩18,066 | ₩16,693 | ₩16,826 | -3.88% | 29.9만 |
|---|
| 2026.07.30 | ₩16,359 | ₩17,333 | ₩15,906 | ₩17,093 | +4.48% | 32.9만 |
|---|
| 2026.07.29 | ₩16,853 | ₩17,626 | ₩15,706 | ₩16,039 | -4.83% | 16.2만 |
|---|
| 2026.07.28 | ₩16,333 | ₩17,133 | ₩15,306 | ₩16,919 | +3.59% | 20.1만 |
|---|
| 2026.07.27 | ₩16,879 | ₩17,213 | ₩16,053 | ₩16,279 | -3.55% | 17.4만 |
|---|
| 2026.07.24 | ₩17,386 | ₩17,839 | ₩16,039 | ₩16,346 | -5.98% | 31.8만 |
|---|
| 2026.07.23 | ₩19,399 | ₩19,586 | ₩16,679 | ₩17,386 | -10.38% | 38.1만 |
|---|
| 2026.07.22 | ₩19,039 | ₩19,479 | ₩18,213 | ₩19,466 | +2.24% | 12.6만 |
|---|
| 2026.07.21 | ₩18,213 | ₩19,146 | ₩17,933 | ₩18,866 | +3.59% | 16.8만 |
|---|
| 2026.07.20 | ₩17,866 | ₩18,279 | ₩17,479 | ₩18,066 | +1.12% | 7.4만 |
|---|
| 2026.07.17 | ₩17,013 | ₩18,199 | ₩17,013 | ₩17,786 | +4.55% | 9.5만 |
|---|
| 2026.07.16 | ₩17,733 | ₩18,119 | ₩17,253 | ₩17,493 | -1.35% | 14.1만 |
|---|
| 2026.07.15 | ₩17,933 | ₩18,733 | ₩17,653 | ₩17,919 | -0.07% | 18.3만 |
|---|
| 2026.07.14 | ₩17,999 | ₩18,706 | ₩17,639 | ₩17,959 | -0.22% | 18.8만 |
|---|
| 2026.07.13 | ₩18,186 | ₩18,573 | ₩16,999 | ₩18,119 | -0.37% | 12.2만 |
|---|
| 2026.07.10 | ₩17,213 | ₩18,199 | ₩15,866 | ₩18,079 | +5.03% | 24.1만 |
|---|
| 2026.07.09 | ₩16,679 | ₩18,146 | ₩16,679 | ₩17,306 | +3.76% | 23.6만 |
|---|
| 2026.07.08 | ₩17,253 | ₩17,639 | ₩16,333 | ₩16,613 | -3.71% | 28.5만 |
|---|
| 2026.07.07 | ₩17,173 | ₩17,746 | ₩16,626 | ₩17,466 | +1.71% | 28.2만 |
|---|
| 2026.07.06 | ₩17,653 | ₩18,146 | ₩17,266 | ₩17,439 | -1.21% | 5.3만 |
|---|
| 2026.07.02 | ₩18,173 | ₩18,866 | ₩17,519 | ₩17,666 | -2.79% | 11.6만 |
|---|
| 2026.07.01 | ₩19,706 | ₩19,746 | ₩17,853 | ₩17,853 | -9.40% | 14.4만 |
|---|
| 2026.06.30 | ₩19,199 | ₩19,439 | ₩18,733 | ₩18,773 | -2.22% | 12.8만 |
|---|
| 2026.06.29 | ₩19,066 | ₩20,413 | ₩18,759 | ₩19,279 | +1.12% | 19.5만 |
|---|
| 2026.06.26 | ₩18,226 | ₩19,479 | ₩18,226 | ₩18,959 | +4.02% | 9만 |
|---|
| 2026.06.25 | ₩19,533 | ₩20,119 | ₩18,293 | ₩18,559 | -4.98% | 14.7만 |
|---|
| 2026.06.24 | ₩19,599 | ₩20,333 | ₩19,199 | ₩19,506 | -0.48% | 20.7만 |
|---|
| 2026.06.23 | ₩18,439 | ₩20,093 | ₩18,439 | ₩19,586 | +6.22% | 16.8만 |
|---|
| 2026.06.22 | ₩18,546 | ₩19,039 | ₩17,999 | ₩18,666 | +0.65% | 8.1만 |
|---|
| 2026.06.18 | ₩19,253 | ₩19,826 | ₩17,759 | ₩18,479 | -4.02% | 19.6만 |
|---|
| 2026.06.17 | ₩18,266 | ₩19,706 | ₩17,999 | ₩18,999 | +4.01% | 19.6만 |
|---|
| 2026.06.16 | ₩18,839 | ₩19,106 | ₩18,359 | ₩18,359 | -2.55% | 17.9만 |
|---|
| 2026.06.15 | ₩19,413 | ₩19,959 | ₩18,226 | ₩18,773 | -3.30% | 14.7만 |
|---|
| 2026.06.12 | ₩16,839 | ₩19,213 | ₩16,799 | ₩19,039 | +13.06% | 16.7만 |
|---|
| 2026.06.11 | ₩16,093 | ₩16,919 | ₩15,679 | ₩16,719 | +3.89% | 35.2만 |
|---|
| 2026.06.10 | ₩15,826 | ₩15,826 | ₩15,013 | ₩15,333 | -3.12% | 8.5만 |
|---|
| 2026.06.09 | ₩15,226 | ₩15,826 | ₩14,493 | ₩15,226 | 0.00% | 8.2만 |
|---|
| 2026.06.08 | ₩15,199 | ₩16,306 | ₩15,079 | ₩15,199 | 0.00% | 18.3만 |
|---|
| 2026.06.05 | ₩15,199 | ₩15,333 | ₩14,119 | ₩14,653 | -3.60% | 20.1만 |
|---|
| 2026.06.04 | ₩14,799 | ₩16,053 | ₩14,639 | ₩15,199 | +2.70% | 16.4만 |
|---|
| 2026.06.03 | ₩15,599 | ₩16,239 | ₩14,226 | ₩14,599 | -6.41% | 45.5만 |
|---|
| 2026.06.02 | ₩16,373 | ₩17,439 | ₩15,719 | ₩15,719 | -3.99% | 30.2만 |
|---|
| 2026.06.01 | ₩16,813 | ₩17,453 | ₩16,533 | ₩16,746 | -0.40% | 8.9만 |
|---|
| 2026.05.29 | ₩16,386 | ₩17,759 | ₩16,386 | ₩17,039 | +3.99% | 14.8만 |
|---|
| 2026.05.28 | ₩16,453 | ₩17,293 | ₩16,093 | ₩16,893 | +2.67% | 33만 |
|---|
| 2026.05.27 | ₩16,853 | ₩17,253 | ₩15,599 | ₩16,213 | -3.80% | 22.6만 |
|---|
| 2026.05.26 | ₩18,239 | ₩18,319 | ₩16,399 | ₩16,679 | -8.55% | 25.3만 |
|---|
| 2026.05.22 | ₩17,639 | ₩18,759 | ₩17,639 | ₩18,213 | +3.25% | 15.6만 |
|---|
| 2026.05.21 | ₩17,253 | ₩18,133 | ₩16,599 | ₩17,559 | +1.78% | 17만 |
|---|
| 2026.05.20 | ₩16,106 | ₩17,519 | ₩16,106 | ₩17,293 | +7.37% | 11만 |
|---|
| 2026.05.19 | ₩16,533 | ₩16,733 | ₩15,626 | ₩16,106 | -2.58% | 27.1만 |
|---|
| 2026.05.18 | ₩17,666 | ₩17,813 | ₩16,413 | ₩16,746 | -5.21% | 37.9만 |
|---|
| 2026.05.15 | ₩18,013 | ₩18,573 | ₩17,546 | ₩17,546 | -2.59% | 16.5만 |
|---|
| 2026.05.14 | ₩18,559 | ₩19,039 | ₩18,013 | ₩18,439 | -0.65% | 14.4만 |
|---|
| 2026.05.13 | ₩18,853 | ₩19,546 | ₩18,559 | ₩18,666 | -0.99% | 8.2만 |
|---|
| 2026.05.12 | ₩18,679 | ₩19,706 | ₩18,453 | ₩19,066 | +2.07% | 10.1만 |
|---|
| 2026.05.11 | ₩19,413 | ₩20,279 | ₩18,666 | ₩18,799 | -3.16% | 20만 |
|---|
| 2026.05.08 | ₩18,253 | ₩19,733 | ₩17,733 | ₩19,253 | +5.48% | 38.6만 |
|---|
| 2026.05.07 | ₩18,239 | ₩18,559 | ₩17,426 | ₩17,879 | -1.97% | 5.9만 |
|---|
| 2026.05.06 | ₩17,933 | ₩18,639 | ₩17,039 | ₩18,453 | +2.90% | 17.2만 |
|---|
| 2026.05.05 | ₩17,359 | ₩18,173 | ₩16,893 | ₩17,933 | +3.30% | 24.5만 |
|---|
| 2026.05.04 | ₩18,533 | ₩19,199 | ₩17,066 | ₩17,119 | -7.63% | 26.1만 |
|---|
| 2026.05.01 | ₩18,093 | ₩18,453 | ₩16,933 | ₩17,853 | -1.33% | 24.6만 |
|---|
| 2026.04.30 | ₩16,906 | ₩18,359 | ₩16,666 | ₩18,186 | +7.57% | 29.3만 |
|---|
| 2026.04.29 | ₩15,613 | ₩16,999 | ₩15,613 | ₩16,559 | +6.06% | 24.8만 |
|---|
| 2026.04.28 | ₩15,999 | ₩16,773 | ₩15,159 | ₩15,799 | -1.25% | 28만 |
|---|
| 2026.04.27 | ₩16,466 | ₩16,906 | ₩15,146 | ₩15,933 | -3.24% | 24.2만 |
|---|
| 2026.04.24 | ₩16,146 | ₩16,533 | ₩15,679 | ₩16,346 | +1.24% | 22.5만 |
|---|
| 2026.04.23 | ₩15,279 | ₩16,479 | ₩14,866 | ₩15,759 | +3.14% | 27.2만 |
|---|
| 2026.04.22 | ₩13,999 | ₩16,479 | ₩13,813 | ₩15,373 | +9.81% | 107.9만 |
|---|
| 2026.04.21 | ₩14,053 | ₩14,239 | ₩13,133 | ₩13,653 | -2.85% | 22.9만 |
|---|
| 2026.04.20 | ₩14,733 | ₩15,293 | ₩13,453 | ₩13,986 | -5.07% | 26.3만 |
|---|
| 2026.04.17 | ₩14,839 | ₩15,666 | ₩13,786 | ₩14,799 | -0.27% | 41만 |
|---|
| 2026.04.16 | ₩13,719 | ₩14,573 | ₩12,666 | ₩14,559 | +6.12% | 28.3만 |
|---|
| 2026.04.15 | ₩14,666 | ₩14,666 | ₩11,733 | ₩13,333 | -9.09% | 53만 |
|---|
| 2026.04.14 | ₩11,760 | ₩13,573 | ₩11,760 | ₩12,613 | +7.26% | 36.2만 |
|---|
| 2026.04.13 | ₩11,693 | ₩12,533 | ₩11,466 | ₩11,986 | +2.51% | 19만 |
|---|
| 2026.04.10 | ₩12,133 | ₩12,559 | ₩11,213 | ₩11,760 | -3.08% | 7.7만 |
|---|
| 2026.04.09 | ₩11,866 | ₩12,346 | ₩11,613 | ₩12,133 | +2.25% | 11.9만 |
|---|
| 2026.04.08 | ₩12,719 | ₩12,746 | ₩11,360 | ₩12,133 | -4.61% | 28.7만 |
|---|
| 2026.04.07 | ₩9,773 | ₩13,013 | ₩9,600 | ₩12,826 | +31.24% | 41.4만 |
|---|
| 2026.04.06 | ₩9,786 | ₩10,280 | ₩9,506 | ₩9,786 | 0.00% | 7.2만 |
|---|
| 2026.04.02 | ₩9,400 | ₩9,933 | ₩9,386 | ₩9,786 | +4.11% | 2.9만 |
|---|
| 2026.04.01 | ₩9,773 | ₩10,346 | ₩9,333 | ₩9,573 | -2.05% | 21.8만 |
|---|
| 2026.03.31 | ₩9,680 | ₩10,173 | ₩9,680 | ₩9,920 | +2.48% | 37.9만 |
|---|
| 2026.03.30 | ₩10,000 | ₩10,053 | ₩9,266 | ₩9,746 | -2.53% | 8.4만 |
|---|
| 2026.03.27 | ₩9,800 | ₩10,226 | ₩9,333 | ₩9,546 | -2.59% | 17.8만 |
|---|
| 2026.03.26 | ₩9,466 | ₩9,893 | ₩9,200 | ₩9,680 | +2.25% | 9.2만 |
|---|
| 2026.03.25 | ₩9,400 | ₩10,133 | ₩9,346 | ₩9,733 | +3.55% | 10.7만 |
|---|
| 2026.03.24 | ₩9,333 | ₩10,226 | ₩9,093 | ₩9,506 | +1.86% | 10.2만 |
|---|
| 2026.03.23 | ₩10,373 | ₩10,440 | ₩9,493 | ₩9,493 | -8.48% | 3.4만 |
|---|
| 2026.03.20 | ₩10,413 | ₩10,680 | ₩9,773 | ₩9,973 | -4.23% | 6.1만 |
|---|
| 2026.03.19 | ₩9,693 | ₩10,800 | ₩9,693 | ₩10,546 | +8.80% | 11.7만 |
|---|
| 2026.03.18 | ₩10,013 | ₩10,666 | ₩9,306 | ₩10,013 | 0.00% | 18.5만 |
|---|
| 2026.03.17 | ₩11,066 | ₩11,346 | ₩10,040 | ₩10,040 | -9.28% | 5.6만 |
|---|
| 2026.03.16 | ₩10,120 | ₩10,866 | ₩10,000 | ₩10,813 | +6.85% | 8.5만 |
|---|
| 2026.03.13 | ₩10,506 | ₩10,720 | ₩9,333 | ₩9,986 | -4.95% | 8.8만 |
|---|
| 2026.03.12 | ₩10,946 | ₩10,946 | ₩10,000 | ₩10,680 | -2.44% | 9.6만 |
|---|
| 2026.03.11 | ₩11,320 | ₩12,000 | ₩10,400 | ₩10,813 | -4.48% | 11.5만 |
|---|
| 2026.03.10 | ₩10,746 | ₩11,760 | ₩10,666 | ₩11,360 | +5.71% | 9.6만 |
|---|
| 2026.03.09 | ₩10,666 | ₩11,000 | ₩10,026 | ₩10,960 | +2.75% | 6.6만 |
|---|
| 2026.03.06 | ₩11,160 | ₩11,493 | ₩10,533 | ₩11,000 | -1.43% | 13.4만 |
|---|
| 2026.03.05 | ₩11,666 | ₩12,120 | ₩11,346 | ₩11,346 | -2.74% | 5.7만 |
|---|
| 2026.03.04 | ₩13,293 | ₩13,426 | ₩11,333 | ₩11,706 | -11.94% | 17.5만 |
|---|
| 2026.03.03 | ₩11,080 | ₩13,986 | ₩10,800 | ₩13,346 | +20.46% | 43.3만 |
|---|
| 2026.03.02 | ₩10,466 | ₩12,653 | ₩9,960 | ₩11,773 | +12.48% | 21.2만 |
|---|
| 2026.02.27 | ₩11,146 | ₩11,826 | ₩10,533 | ₩11,266 | +1.08% | 15.9만 |
|---|
| 2026.02.26 | ₩9,826 | ₩11,800 | ₩9,746 | ₩11,800 | +20.08% | 40.6만 |
|---|
| 2026.02.25 | ₩8,533 | ₩10,320 | ₩8,346 | ₩10,133 | +18.75% | 29만 |
|---|
| 2026.02.24 | ₩7,933 | ₩9,000 | ₩7,706 | ₩8,720 | +9.92% | 24.5만 |
|---|
| 2026.02.23 | ₩8,000 | ₩8,200 | ₩7,506 | ₩7,853 | -1.83% | 9만 |
|---|
| 2026.02.20 | ₩8,146 | ₩8,693 | ₩7,933 | ₩8,186 | +0.49% | 11.6만 |
|---|
| 2026.02.19 | ₩7,800 | ₩8,453 | ₩7,346 | ₩8,346 | +7.01% | 37.1만 |
|---|
| 2026.02.18 | ₩7,333 | ₩8,093 | ₩6,920 | ₩7,720 | +5.27% | 54만 |
|---|
| 2026.02.17 | ₩6,773 | ₩7,333 | ₩6,546 | ₩7,120 | +5.12% | 13.6만 |
|---|
| 2026.02.13 | ₩6,853 | ₩7,066 | ₩6,653 | ₩6,680 | -2.53% | 10.6만 |
|---|
| 2026.02.12 | ₩6,826 | ₩7,000 | ₩6,480 | ₩6,853 | +0.39% | 19.3만 |
|---|
| 2026.02.11 | ₩7,346 | ₩7,666 | ₩6,706 | ₩7,013 | -4.54% | 18.1만 |
|---|
| 2026.02.10 | ₩7,573 | ₩8,186 | ₩7,066 | ₩7,280 | -3.87% | 17.5만 |
|---|
| 2026.02.09 | ₩7,733 | ₩8,000 | ₩7,480 | ₩7,626 | -1.38% | 12.3만 |
|---|
| 2026.02.06 | ₩7,920 | ₩8,146 | ₩7,613 | ₩7,720 | -2.53% | 10.2만 |
|---|
| 2026.02.05 | ₩7,880 | ₩7,986 | ₩7,186 | ₩7,493 | -4.91% | 9.7만 |
|---|
| 2026.02.04 | ₩8,013 | ₩8,333 | ₩7,733 | ₩8,000 | -0.17% | 7.2만 |
|---|
| 2026.02.03 | ₩8,186 | ₩8,706 | ₩7,866 | ₩8,080 | -1.30% | 11.3만 |
|---|
| 2026.02.02 | ₩7,600 | ₩8,413 | ₩7,466 | ₩8,266 | +8.77% | 11.5만 |
|---|
| 2026.01.30 | ₩8,240 | ₩8,466 | ₩7,040 | ₩7,813 | -5.18% | 29.4만 |
|---|
| 2026.01.29 | ₩8,693 | ₩8,853 | ₩7,946 | ₩8,133 | -6.44% | 25.7만 |
|---|
| 2026.01.28 | ₩9,546 | ₩9,946 | ₩8,666 | ₩8,746 | -8.38% | 23.3만 |
|---|
| 2026.01.27 | ₩10,400 | ₩10,400 | ₩8,000 | ₩9,533 | -8.33% | 70.9만 |
|---|
| 2026.01.26 | ₩10,026 | ₩10,906 | ₩9,773 | ₩10,573 | +5.45% | 35.9만 |
|---|
| 2026.01.23 | ₩9,360 | ₩10,026 | ₩9,306 | ₩10,013 | +6.98% | 33.8만 |
|---|
| 2026.01.22 | ₩9,520 | ₩10,000 | ₩9,333 | ₩9,333 | -1.96% | 19만 |
|---|
| 2026.01.21 | ₩9,333 | ₩10,253 | ₩9,333 | ₩9,440 | +1.14% | 13.6만 |
|---|
| 2026.01.20 | ₩9,440 | ₩9,760 | ₩9,133 | ₩9,386 | -0.56% | 11.2만 |
|---|
| 2026.01.16 | ₩9,360 | ₩9,880 | ₩9,200 | ₩9,546 | +1.99% | 19만 |
|---|
| 2026.01.15 | ₩9,293 | ₩9,666 | ₩8,680 | ₩9,346 | +0.57% | 53.7만 |
|---|
| 2026.01.14 | ₩8,373 | ₩9,360 | ₩8,173 | ₩9,120 | +8.92% | 30.6만 |
|---|
| 2026.01.13 | ₩8,600 | ₩8,880 | ₩8,093 | ₩8,400 | -2.33% | 9.9만 |
|---|
| 2026.01.12 | ₩8,960 | ₩9,320 | ₩8,493 | ₩8,586 | -4.17% | 14.7만 |
|---|
| 2026.01.09 | ₩9,040 | ₩9,440 | ₩8,706 | ₩9,093 | +0.59% | 24.1만 |
|---|
| 2026.01.08 | ₩8,733 | ₩9,173 | ₩8,440 | ₩9,040 | +3.51% | 13.1만 |
|---|
| 2026.01.07 | ₩8,693 | ₩9,480 | ₩8,400 | ₩8,906 | +2.45% | 23.1만 |
|---|
| 2026.01.06 | ₩7,973 | ₩9,106 | ₩7,066 | ₩8,746 | +9.70% | 35.5만 |
|---|
| 2026.01.05 | ₩7,866 | ₩8,320 | ₩7,266 | ₩7,626 | -3.05% | 57.6만 |
|---|
| 2026.01.02 | ₩9,160 | ₩9,280 | ₩6,666 | ₩6,666 | -27.22% | 36만 |
|---|
| 2025.12.31 | ₩8,560 | ₩9,240 | ₩8,333 | ₩9,186 | +7.32% | 14.5만 |
|---|
| 2025.12.30 | ₩8,253 | ₩8,786 | ₩8,066 | ₩8,613 | +4.36% | 23.3만 |
|---|
| 2025.12.29 | ₩9,960 | ₩10,000 | ₩8,226 | ₩8,240 | -17.27% | 30.5만 |
|---|
| 2025.12.26 | ₩10,666 | ₩11,106 | ₩10,026 | ₩10,093 | -5.37% | 14.6만 |
|---|
| 2025.12.24 | ₩11,320 | ₩11,333 | ₩9,506 | ₩10,666 | -5.77% | 39.7만 |
|---|
| 2025.12.23 | ₩13,213 | ₩13,213 | ₩8,866 | ₩11,440 | -13.42% | 56.3만 |
|---|
| 2025.12.22 | ₩14,653 | ₩14,746 | ₩12,733 | ₩13,333 | -9.01% | 10.9만 |
|---|
| 2025.12.19 | ₩13,373 | ₩14,533 | ₩12,893 | ₩14,493 | +8.37% | 6.4만 |
|---|
| 2025.12.18 | ₩12,333 | ₩13,746 | ₩12,200 | ₩13,306 | +7.89% | 9만 |
|---|
| 2025.12.17 | ₩13,599 | ₩14,439 | ₩11,880 | ₩12,146 | -10.69% | 24만 |
|---|
| 2025.12.16 | ₩12,866 | ₩16,266 | ₩12,866 | ₩13,319 | +3.52% | 36.8만 |
|---|
| 2025.12.15 | ₩14,666 | ₩14,666 | ₩12,186 | ₩12,679 | -13.55% | 13.7만 |
|---|
| 2025.12.12 | ₩18,053 | ₩18,293 | ₩13,546 | ₩13,906 | -22.97% | 23.7만 |
|---|
| 2025.12.11 | ₩17,413 | ₩18,773 | ₩17,146 | ₩17,439 | +0.15% | 8.6만 |
|---|
| 2025.12.10 | ₩20,666 | ₩20,852 | ₩15,666 | ₩17,066 | -17.42% | 25.5만 |
|---|
| 2025.12.09 | ₩21,026 | ₩22,799 | ₩20,266 | ₩20,759 | -1.27% | 18.4만 |
|---|
| 2025.12.08 | ₩20,333 | ₩23,199 | ₩20,333 | ₩20,959 | +3.08% | 25.6만 |
|---|
| 2025.12.05 | ₩17,999 | ₩20,066 | ₩17,999 | ₩20,066 | +11.48% | 22.5만 |
|---|
| 2025.12.04 | ₩17,239 | ₩21,666 | ₩17,119 | ₩17,839 | +3.48% | 34.2만 |
|---|
| 2025.12.03 | ₩13,413 | ₩17,919 | ₩13,333 | ₩17,666 | +31.71% | 26.6만 |
|---|
| 2025.12.02 | ₩10,706 | ₩14,573 | ₩10,240 | ₩13,413 | +25.28% | 66.2만 |
|---|
| 2025.12.01 | ₩13,786 | ₩14,839 | ₩12,080 | ₩12,200 | -11.51% | 15.9만 |
|---|
| 2025.11.28 | ₩13,146 | ₩14,439 | ₩12,999 | ₩14,066 | +7.00% | 4.7만 |
|---|
| 2025.11.26 | ₩17,373 | ₩17,399 | ₩13,199 | ₩13,279 | -23.56% | 40.6만 |
|---|
| 2025.11.25 | ₩11,053 | ₩19,226 | ₩10,813 | ₩17,053 | +54.28% | 144.3만 |
|---|
| 2025.11.24 | ₩11,320 | ₩11,546 | ₩10,266 | ₩11,266 | -0.47% | 12만 |
|---|
| 2025.11.21 | ₩10,146 | ₩11,306 | ₩10,013 | ₩11,133 | +9.72% | 27.5만 |
|---|
| 2025.11.20 | ₩10,320 | ₩10,640 | ₩9,453 | ₩9,973 | -3.36% | 67.4만 |
|---|
| 2025.11.19 | ₩10,293 | ₩11,666 | ₩10,133 | ₩10,320 | +0.26% | 2712.1만 |
|---|
| 2025.11.18 | ₩8,000 | ₩8,000 | ₩7,440 | ₩7,680 | -4.00% | 673.6만 |
|---|
| 2025.11.17 | ₩8,653 | ₩8,920 | ₩7,733 | ₩8,106 | -6.32% | 2.9만 |
|---|
| 2025.11.14 | ₩9,480 | ₩9,493 | ₩8,360 | ₩8,360 | -11.81% | 7만 |
|---|
| 2025.11.13 | ₩10,066 | ₩10,093 | ₩9,600 | ₩9,720 | -3.44% | 2.1만 |
|---|
| 2025.11.12 | ₩10,200 | ₩10,200 | ₩9,946 | ₩10,133 | -0.65% | 1.9만 |
|---|
| 2025.11.11 | ₩10,640 | ₩10,640 | ₩9,906 | ₩10,213 | -4.01% | 3만 |
|---|
| 2025.11.10 | ₩9,746 | ₩10,653 | ₩9,746 | ₩9,853 | +1.09% | 2.6만 |
|---|
| 2025.11.07 | ₩9,973 | ₩9,973 | ₩9,573 | ₩9,773 | -2.01% | 2.3만 |
|---|
| 2025.11.06 | ₩10,373 | ₩10,640 | ₩10,000 | ₩10,000 | -3.60% | 3.5만 |
|---|
| 2025.11.05 | ₩10,013 | ₩10,333 | ₩9,920 | ₩10,240 | +2.26% | 6.3천 |
|---|
| 2025.11.04 | ₩10,146 | ₩10,213 | ₩9,826 | ₩10,213 | +0.66% | 1.3만 |
|---|
| 2025.11.03 | ₩10,093 | ₩10,413 | ₩9,933 | ₩10,333 | +2.38% | 1.7만 |
|---|
| 2025.10.31 | ₩10,133 | ₩10,693 | ₩10,133 | ₩10,413 | +2.76% | 2.9만 |
|---|
| 2025.10.30 | ₩10,266 | ₩10,600 | ₩9,773 | ₩10,240 | -0.26% | 4.2만 |
|---|
| 2025.10.29 | ₩9,666 | ₩10,506 | ₩9,493 | ₩10,253 | +6.07% | 7.4만 |
|---|
| 2025.10.28 | ₩9,533 | ₩9,946 | ₩9,293 | ₩9,666 | +1.40% | 3.3만 |
|---|
| 2025.10.27 | ₩9,106 | ₩9,800 | ₩8,666 | ₩9,733 | +6.88% | 94.7만 |
|---|
| 2025.10.24 | ₩9,306 | ₩9,613 | ₩9,093 | ₩9,306 | 0.00% | 2.1만 |
|---|
| 2025.10.23 | ₩8,746 | ₩9,266 | ₩8,746 | ₩8,986 | +2.74% | 7.8천 |
|---|
| 2025.10.22 | ₩9,226 | ₩9,426 | ₩8,800 | ₩8,933 | -3.18% | 2.6만 |
|---|
| 2025.10.21 | ₩9,800 | ₩9,853 | ₩9,186 | ₩9,373 | -4.35% | 2.7만 |
|---|
| 2025.10.20 | ₩9,453 | ₩9,853 | ₩9,266 | ₩9,853 | +4.23% | 2.7만 |
|---|
| 2025.10.17 | ₩9,386 | ₩9,413 | ₩9,053 | ₩9,333 | -0.57% | 2.8만 |
|---|
| 2025.10.16 | ₩9,573 | ₩9,720 | ₩9,266 | ₩9,320 | -2.65% | 3.8만 |
|---|
| 2025.10.15 | ₩9,346 | ₩9,626 | ₩9,240 | ₩9,626 | +3.00% | 2.9만 |
|---|
| 2025.10.14 | ₩9,293 | ₩9,440 | ₩9,093 | ₩9,306 | +0.14% | 1.6만 |
|---|
| 2025.10.13 | ₩9,453 | ₩9,453 | ₩9,053 | ₩9,080 | -3.95% | 1.2만 |
|---|
| 2025.10.10 | ₩9,613 | ₩9,733 | ₩9,226 | ₩9,306 | -3.19% | 4.3만 |
|---|