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 | ₩11,863 | ₩12,116 | ₩11,676 | ₩11,916 | +0.45% | 12.3만 |
| 2026.10.08 | ₩12,343 | ₩12,690 | ₩11,622 | ₩11,769 | -4.65% | 25.2만 |
| 2026.10.07 | ₩12,276 | ₩12,717 | ₩12,196 | ₩12,396 | +0.98% | 13.4만 |
| 2026.10.06 | ₩12,717 | ₩12,877 | ₩12,223 | ₩12,356 | -2.83% | 13만 |
| 2026.10.05 | ₩12,423 | ₩12,730 | ₩12,170 | ₩12,476 | +0.43% | 24.1만 |
| 2026.10.02 | ₩12,797 | ₩12,997 | ₩12,170 | ₩12,370 | -3.34% | 12.9만 |
| 2026.10.01 | ₩12,757 | ₩12,930 | ₩12,503 | ₩12,637 | -0.94% | 13.2만 |
| 2026.09.30 | ₩13,210 | ₩13,210 | ₩12,623 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,810 |
| -3.03% |
| 18.8만 |
| 2026.09.29 | ₩12,970 | ₩13,130 | ₩12,583 | ₩13,010 | +0.31% | 17.6만 |
|---|
| 2026.09.28 | ₩12,597 | ₩13,691 | ₩12,450 | ₩12,810 | +1.69% | 28.6만 |
|---|
| 2026.09.25 | ₩13,037 | ₩13,330 | ₩12,570 | ₩12,770 | -2.05% | 24.4만 |
|---|
| 2026.09.24 | ₩12,677 | ₩13,330 | ₩12,023 | ₩13,050 | +2.95% | 56.1만 |
|---|
| 2026.09.23 | ₩14,611 | ₩14,611 | ₩12,316 | ₩12,810 | -12.33% | 52.7만 |
|---|
| 2026.09.22 | ₩14,411 | ₩15,012 | ₩14,291 | ₩14,571 | +1.11% | 32.1만 |
|---|
| 2026.09.21 | ₩14,051 | ₩14,398 | ₩13,597 | ₩14,211 | +1.14% | 19.4만 |
|---|
| 2026.09.18 | ₩14,531 | ₩14,678 | ₩13,851 | ₩13,864 | -4.59% | 17만 |
|---|
| 2026.09.17 | ₩14,038 | ₩14,545 | ₩13,557 | ₩14,491 | +3.23% | 44.7만 |
|---|
| 2026.09.16 | ₩14,011 | ₩14,638 | ₩13,544 | ₩13,611 | -2.86% | 35.4만 |
|---|
| 2026.09.15 | ₩14,825 | ₩14,825 | ₩13,624 | ₩13,824 | -6.75% | 49.6만 |
|---|
| 2026.09.14 | ₩14,838 | ₩15,532 | ₩14,838 | ₩14,892 | +0.36% | 15.3만 |
|---|
| 2026.09.11 | ₩14,812 | ₩15,252 | ₩14,451 | ₩14,932 | +0.81% | 34.1만 |
|---|
| 2026.09.10 | ₩15,679 | ₩15,679 | ₩14,451 | ₩14,692 | -6.30% | 37.4만 |
|---|
| 2026.09.09 | ₩16,680 | ₩17,013 | ₩15,692 | ₩15,852 | -4.96% | 23.8만 |
|---|
| 2026.09.08 | ₩16,400 | ₩16,640 | ₩15,946 | ₩16,026 | -2.28% | 15.9만 |
|---|
| 2026.09.04 | ₩16,013 | ₩16,840 | ₩15,706 | ₩16,426 | +2.58% | 41.4만 |
|---|
| 2026.09.03 | ₩16,840 | ₩17,334 | ₩16,066 | ₩16,226 | -3.65% | 41.4만 |
|---|
| 2026.09.02 | ₩16,893 | ₩17,520 | ₩16,079 | ₩16,827 | -0.39% | 35.9만 |
|---|
| 2026.09.01 | ₩18,268 | ₩18,268 | ₩16,373 | ₩16,853 | -7.74% | 61.2만 |
|---|
| 2026.08.31 | ₩18,281 | ₩19,242 | ₩17,347 | ₩18,374 | +0.51% | 37.8만 |
|---|
| 2026.08.28 | ₩20,656 | ₩20,683 | ₩17,747 | ₩18,121 | -12.27% | 117.9만 |
|---|
| 2026.08.27 | ₩19,575 | ₩22,925 | ₩19,575 | ₩22,551 | +15.20% | 98.6만 |
|---|
| 2026.08.26 | ₩18,401 | ₩19,735 | ₩18,174 | ₩19,482 | +5.87% | 10.1만 |
|---|
| 2026.08.25 | ₩17,681 | ₩18,655 | ₩17,681 | ₩18,401 | +4.08% | 9.3만 |
|---|
| 2026.08.24 | ₩17,827 | ₩17,907 | ₩17,347 | ₩17,614 | -1.20% | 6.2만 |
|---|
| 2026.08.21 | ₩18,241 | ₩18,628 | ₩17,427 | ₩17,894 | -1.90% | 14.9만 |
|---|
| 2026.08.20 | ₩18,628 | ₩18,641 | ₩17,934 | ₩18,241 | -2.08% | 10만 |
|---|
| 2026.08.19 | ₩19,682 | ₩20,016 | ₩18,374 | ₩18,775 | -4.61% | 14.2만 |
|---|
| 2026.08.18 | ₩17,841 | ₩19,655 | ₩17,347 | ₩19,188 | +7.55% | 16.2만 |
|---|
| 2026.08.17 | ₩17,814 | ₩18,388 | ₩17,467 | ₩18,094 | +1.57% | 11.6만 |
|---|
| 2026.08.14 | ₩17,494 | ₩18,348 | ₩17,107 | ₩18,041 | +3.13% | 14.3만 |
|---|
| 2026.08.13 | ₩17,867 | ₩18,068 | ₩16,680 | ₩17,627 | -1.34% | 25만 |
|---|
| 2026.08.12 | ₩18,575 | ₩18,988 | ₩16,960 | ₩17,067 | -8.12% | 25.6만 |
|---|
| 2026.08.11 | ₩18,668 | ₩19,175 | ₩18,241 | ₩18,521 | -0.79% | 9.5만 |
|---|
| 2026.08.10 | ₩18,388 | ₩19,776 | ₩18,388 | ₩18,615 | +1.23% | 21.1만 |
|---|
| 2026.08.07 | ₩16,493 | ₩18,615 | ₩16,453 | ₩18,535 | +12.38% | 29.5만 |
|---|
| 2026.08.06 | ₩15,879 | ₩17,067 | ₩15,879 | ₩16,453 | +3.61% | 25.1만 |
|---|
| 2026.08.05 | ₩16,359 | ₩16,533 | ₩15,439 | ₩16,013 | -2.12% | 23.3만 |
|---|
| 2026.08.04 | ₩16,746 | ₩17,587 | ₩16,413 | ₩16,426 | -1.91% | 15.2만 |
|---|
| 2026.08.03 | ₩17,080 | ₩17,294 | ₩16,386 | ₩16,560 | -3.05% | 19.7만 |
|---|
| 2026.07.31 | ₩17,520 | ₩18,081 | ₩16,706 | ₩16,840 | -3.88% | 29.9만 |
|---|
| 2026.07.30 | ₩16,373 | ₩17,347 | ₩15,919 | ₩17,107 | +4.48% | 32.9만 |
|---|
| 2026.07.29 | ₩16,867 | ₩17,641 | ₩15,719 | ₩16,053 | -4.83% | 16.2만 |
|---|
| 2026.07.28 | ₩16,346 | ₩17,147 | ₩15,319 | ₩16,933 | +3.59% | 20.1만 |
|---|
| 2026.07.27 | ₩16,893 | ₩17,227 | ₩16,066 | ₩16,293 | -3.55% | 17.4만 |
|---|
| 2026.07.24 | ₩17,400 | ₩17,854 | ₩16,053 | ₩16,359 | -5.98% | 31.8만 |
|---|
| 2026.07.23 | ₩19,415 | ₩19,602 | ₩16,693 | ₩17,400 | -10.38% | 38.1만 |
|---|
| 2026.07.22 | ₩19,055 | ₩19,495 | ₩18,228 | ₩19,482 | +2.24% | 12.6만 |
|---|
| 2026.07.21 | ₩18,228 | ₩19,162 | ₩17,947 | ₩18,881 | +3.59% | 16.8만 |
|---|
| 2026.07.20 | ₩17,881 | ₩18,294 | ₩17,494 | ₩18,081 | +1.12% | 7.4만 |
|---|
| 2026.07.17 | ₩17,027 | ₩18,214 | ₩17,027 | ₩17,801 | +4.55% | 9.5만 |
|---|
| 2026.07.16 | ₩17,747 | ₩18,134 | ₩17,267 | ₩17,507 | -1.35% | 14.1만 |
|---|
| 2026.07.15 | ₩17,947 | ₩18,748 | ₩17,667 | ₩17,934 | -0.07% | 18.3만 |
|---|
| 2026.07.14 | ₩18,014 | ₩18,721 | ₩17,654 | ₩17,974 | -0.22% | 18.8만 |
|---|
| 2026.07.13 | ₩18,201 | ₩18,588 | ₩17,013 | ₩18,134 | -0.37% | 12.2만 |
|---|
| 2026.07.10 | ₩17,227 | ₩18,214 | ₩15,879 | ₩18,094 | +5.03% | 24.1만 |
|---|
| 2026.07.09 | ₩16,693 | ₩18,161 | ₩16,693 | ₩17,320 | +3.76% | 23.6만 |
|---|
| 2026.07.08 | ₩17,267 | ₩17,654 | ₩16,346 | ₩16,626 | -3.71% | 28.5만 |
|---|
| 2026.07.07 | ₩17,187 | ₩17,761 | ₩16,640 | ₩17,480 | +1.71% | 28.2만 |
|---|
| 2026.07.06 | ₩17,667 | ₩18,161 | ₩17,280 | ₩17,454 | -1.21% | 5.3만 |
|---|
| 2026.07.02 | ₩18,188 | ₩18,881 | ₩17,534 | ₩17,681 | -2.79% | 11.6만 |
|---|
| 2026.07.01 | ₩19,722 | ₩19,762 | ₩17,867 | ₩17,867 | -9.40% | 14.4만 |
|---|
| 2026.06.30 | ₩19,215 | ₩19,455 | ₩18,748 | ₩18,788 | -2.22% | 12.8만 |
|---|
| 2026.06.29 | ₩19,082 | ₩20,429 | ₩18,775 | ₩19,295 | +1.12% | 19.5만 |
|---|
| 2026.06.26 | ₩18,241 | ₩19,495 | ₩18,241 | ₩18,975 | +4.02% | 9만 |
|---|
| 2026.06.25 | ₩19,549 | ₩20,136 | ₩18,308 | ₩18,575 | -4.98% | 14.7만 |
|---|
| 2026.06.24 | ₩19,615 | ₩20,349 | ₩19,215 | ₩19,522 | -0.48% | 20.7만 |
|---|
| 2026.06.23 | ₩18,454 | ₩20,109 | ₩18,454 | ₩19,602 | +6.22% | 16.8만 |
|---|
| 2026.06.22 | ₩18,561 | ₩19,055 | ₩18,014 | ₩18,681 | +0.65% | 8.1만 |
|---|
| 2026.06.18 | ₩19,268 | ₩19,842 | ₩17,774 | ₩18,495 | -4.02% | 19.6만 |
|---|
| 2026.06.17 | ₩18,281 | ₩19,722 | ₩18,014 | ₩19,015 | +4.01% | 19.6만 |
|---|
| 2026.06.16 | ₩18,855 | ₩19,122 | ₩18,374 | ₩18,374 | -2.55% | 17.9만 |
|---|
| 2026.06.15 | ₩19,429 | ₩19,976 | ₩18,241 | ₩18,788 | -3.30% | 14.7만 |
|---|
| 2026.06.12 | ₩16,853 | ₩19,228 | ₩16,813 | ₩19,055 | +13.06% | 16.7만 |
|---|
| 2026.06.11 | ₩16,106 | ₩16,933 | ₩15,692 | ₩16,733 | +3.89% | 35.2만 |
|---|
| 2026.06.10 | ₩15,839 | ₩15,839 | ₩15,025 | ₩15,345 | -3.12% | 8.5만 |
|---|
| 2026.06.09 | ₩15,239 | ₩15,839 | ₩14,505 | ₩15,239 | 0.00% | 8.2만 |
|---|
| 2026.06.08 | ₩15,212 | ₩16,319 | ₩15,092 | ₩15,212 | 0.00% | 18.3만 |
|---|
| 2026.06.05 | ₩15,212 | ₩15,345 | ₩14,131 | ₩14,665 | -3.60% | 20.1만 |
|---|
| 2026.06.04 | ₩14,812 | ₩16,066 | ₩14,651 | ₩15,212 | +2.70% | 16.4만 |
|---|
| 2026.06.03 | ₩15,612 | ₩16,253 | ₩14,238 | ₩14,611 | -6.41% | 45.5만 |
|---|
| 2026.06.02 | ₩16,386 | ₩17,454 | ₩15,732 | ₩15,732 | -3.99% | 30.2만 |
|---|
| 2026.06.01 | ₩16,827 | ₩17,467 | ₩16,546 | ₩16,760 | -0.40% | 8.9만 |
|---|
| 2026.05.29 | ₩16,400 | ₩17,774 | ₩16,400 | ₩17,053 | +3.99% | 14.8만 |
|---|
| 2026.05.28 | ₩16,466 | ₩17,307 | ₩16,106 | ₩16,907 | +2.67% | 33만 |
|---|
| 2026.05.27 | ₩16,867 | ₩17,267 | ₩15,612 | ₩16,226 | -3.80% | 22.6만 |
|---|
| 2026.05.26 | ₩18,254 | ₩18,334 | ₩16,413 | ₩16,693 | -8.55% | 25.3만 |
|---|
| 2026.05.22 | ₩17,654 | ₩18,775 | ₩17,654 | ₩18,228 | +3.25% | 15.6만 |
|---|
| 2026.05.21 | ₩17,267 | ₩18,148 | ₩16,613 | ₩17,574 | +1.78% | 17만 |
|---|
| 2026.05.20 | ₩16,119 | ₩17,534 | ₩16,119 | ₩17,307 | +7.37% | 11만 |
|---|
| 2026.05.19 | ₩16,546 | ₩16,746 | ₩15,639 | ₩16,119 | -2.58% | 27.1만 |
|---|
| 2026.05.18 | ₩17,681 | ₩17,827 | ₩16,426 | ₩16,760 | -5.21% | 37.9만 |
|---|
| 2026.05.15 | ₩18,027 | ₩18,588 | ₩17,560 | ₩17,560 | -2.59% | 16.5만 |
|---|
| 2026.05.14 | ₩18,575 | ₩19,055 | ₩18,027 | ₩18,454 | -0.65% | 14.4만 |
|---|
| 2026.05.13 | ₩18,868 | ₩19,562 | ₩18,575 | ₩18,681 | -0.99% | 8.2만 |
|---|
| 2026.05.12 | ₩18,695 | ₩19,722 | ₩18,468 | ₩19,082 | +2.07% | 10.1만 |
|---|
| 2026.05.11 | ₩19,429 | ₩20,296 | ₩18,681 | ₩18,815 | -3.16% | 20만 |
|---|
| 2026.05.08 | ₩18,268 | ₩19,749 | ₩17,747 | ₩19,268 | +5.48% | 38.6만 |
|---|
| 2026.05.07 | ₩18,254 | ₩18,575 | ₩17,440 | ₩17,894 | -1.97% | 5.9만 |
|---|
| 2026.05.06 | ₩17,947 | ₩18,655 | ₩17,053 | ₩18,468 | +2.90% | 17.2만 |
|---|
| 2026.05.05 | ₩17,374 | ₩18,188 | ₩16,907 | ₩17,947 | +3.30% | 24.5만 |
|---|
| 2026.05.04 | ₩18,548 | ₩19,215 | ₩17,080 | ₩17,133 | -7.63% | 26.1만 |
|---|
| 2026.05.01 | ₩18,108 | ₩18,468 | ₩16,947 | ₩17,867 | -1.33% | 24.6만 |
|---|
| 2026.04.30 | ₩16,920 | ₩18,374 | ₩16,680 | ₩18,201 | +7.57% | 29.3만 |
|---|
| 2026.04.29 | ₩15,626 | ₩17,013 | ₩15,626 | ₩16,573 | +6.06% | 24.8만 |
|---|
| 2026.04.28 | ₩16,013 | ₩16,787 | ₩15,172 | ₩15,812 | -1.25% | 28만 |
|---|
| 2026.04.27 | ₩16,480 | ₩16,920 | ₩15,159 | ₩15,946 | -3.24% | 24.2만 |
|---|
| 2026.04.24 | ₩16,159 | ₩16,546 | ₩15,692 | ₩16,359 | +1.24% | 22.5만 |
|---|
| 2026.04.23 | ₩15,292 | ₩16,493 | ₩14,878 | ₩15,772 | +3.14% | 27.2만 |
|---|
| 2026.04.22 | ₩14,011 | ₩16,493 | ₩13,824 | ₩15,385 | +9.81% | 107.9만 |
|---|
| 2026.04.21 | ₩14,064 | ₩14,251 | ₩13,144 | ₩13,664 | -2.85% | 22.9만 |
|---|
| 2026.04.20 | ₩14,745 | ₩15,305 | ₩13,464 | ₩13,998 | -5.07% | 26.3만 |
|---|
| 2026.04.17 | ₩14,852 | ₩15,679 | ₩13,797 | ₩14,812 | -0.27% | 41만 |
|---|
| 2026.04.16 | ₩13,731 | ₩14,585 | ₩12,677 | ₩14,571 | +6.12% | 28.3만 |
|---|
| 2026.04.15 | ₩14,678 | ₩14,678 | ₩11,743 | ₩13,344 | -9.09% | 53만 |
|---|
| 2026.04.14 | ₩11,769 | ₩13,584 | ₩11,769 | ₩12,623 | +7.26% | 36.2만 |
|---|
| 2026.04.13 | ₩11,703 | ₩12,543 | ₩11,476 | ₩11,996 | +2.51% | 19만 |
|---|
| 2026.04.10 | ₩12,143 | ₩12,570 | ₩11,222 | ₩11,769 | -3.08% | 7.7만 |
|---|
| 2026.04.09 | ₩11,876 | ₩12,356 | ₩11,622 | ₩12,143 | +2.25% | 11.9만 |
|---|
| 2026.04.08 | ₩12,730 | ₩12,757 | ₩11,369 | ₩12,143 | -4.61% | 28.7만 |
|---|
| 2026.04.07 | ₩9,781 | ₩13,024 | ₩9,608 | ₩12,837 | +31.24% | 41.4만 |
|---|
| 2026.04.06 | ₩9,794 | ₩10,288 | ₩9,514 | ₩9,794 | 0.00% | 7.2만 |
|---|
| 2026.04.02 | ₩9,407 | ₩9,941 | ₩9,394 | ₩9,794 | +4.11% | 2.9만 |
|---|
| 2026.04.01 | ₩9,781 | ₩10,355 | ₩9,341 | ₩9,581 | -2.05% | 21.8만 |
|---|
| 2026.03.31 | ₩9,688 | ₩10,181 | ₩9,688 | ₩9,928 | +2.48% | 37.9만 |
|---|
| 2026.03.30 | ₩10,008 | ₩10,061 | ₩9,274 | ₩9,754 | -2.53% | 8.4만 |
|---|
| 2026.03.27 | ₩9,808 | ₩10,235 | ₩9,341 | ₩9,554 | -2.59% | 17.8만 |
|---|
| 2026.03.26 | ₩9,474 | ₩9,901 | ₩9,207 | ₩9,688 | +2.25% | 9.2만 |
|---|
| 2026.03.25 | ₩9,407 | ₩10,141 | ₩9,354 | ₩9,741 | +3.55% | 10.7만 |
|---|
| 2026.03.24 | ₩9,341 | ₩10,235 | ₩9,100 | ₩9,514 | +1.86% | 10.2만 |
|---|
| 2026.03.23 | ₩10,381 | ₩10,448 | ₩9,501 | ₩9,501 | -8.48% | 3.4만 |
|---|
| 2026.03.20 | ₩10,422 | ₩10,688 | ₩9,781 | ₩9,981 | -4.23% | 6.1만 |
|---|
| 2026.03.19 | ₩9,701 | ₩10,808 | ₩9,701 | ₩10,555 | +8.80% | 11.7만 |
|---|
| 2026.03.18 | ₩10,021 | ₩10,675 | ₩9,314 | ₩10,021 | 0.00% | 18.5만 |
|---|
| 2026.03.17 | ₩11,075 | ₩11,356 | ₩10,048 | ₩10,048 | -9.28% | 5.6만 |
|---|
| 2026.03.16 | ₩10,128 | ₩10,875 | ₩10,008 | ₩10,822 | +6.85% | 8.5만 |
|---|
| 2026.03.13 | ₩10,515 | ₩10,728 | ₩9,341 | ₩9,995 | -4.95% | 8.8만 |
|---|
| 2026.03.12 | ₩10,955 | ₩10,955 | ₩10,008 | ₩10,688 | -2.44% | 9.6만 |
|---|
| 2026.03.11 | ₩11,329 | ₩12,009 | ₩10,408 | ₩10,822 | -4.48% | 11.5만 |
|---|
| 2026.03.10 | ₩10,755 | ₩11,769 | ₩10,675 | ₩11,369 | +5.71% | 9.6만 |
|---|
| 2026.03.09 | ₩10,675 | ₩11,009 | ₩10,035 | ₩10,969 | +2.75% | 6.6만 |
|---|
| 2026.03.06 | ₩11,169 | ₩11,502 | ₩10,542 | ₩11,009 | -1.43% | 13.4만 |
|---|
| 2026.03.05 | ₩11,676 | ₩12,130 | ₩11,356 | ₩11,356 | -2.74% | 5.7만 |
|---|
| 2026.03.04 | ₩13,304 | ₩13,437 | ₩11,342 | ₩11,716 | -11.94% | 17.5만 |
|---|
| 2026.03.03 | ₩11,089 | ₩13,998 | ₩10,808 | ₩13,357 | +20.46% | 43.3만 |
|---|
| 2026.03.02 | ₩10,475 | ₩12,663 | ₩9,968 | ₩11,783 | +12.48% | 21.2만 |
|---|
| 2026.02.27 | ₩11,155 | ₩11,836 | ₩10,542 | ₩11,276 | +1.08% | 15.9만 |
|---|
| 2026.02.26 | ₩9,834 | ₩11,809 | ₩9,754 | ₩11,809 | +20.08% | 40.6만 |
|---|
| 2026.02.25 | ₩8,540 | ₩10,328 | ₩8,353 | ₩10,141 | +18.75% | 29만 |
|---|
| 2026.02.24 | ₩7,940 | ₩9,007 | ₩7,713 | ₩8,727 | +9.92% | 24.5만 |
|---|
| 2026.02.23 | ₩8,006 | ₩8,206 | ₩7,513 | ₩7,859 | -1.83% | 9만 |
|---|
| 2026.02.20 | ₩8,153 | ₩8,700 | ₩7,940 | ₩8,193 | +0.49% | 11.6만 |
|---|
| 2026.02.19 | ₩7,806 | ₩8,460 | ₩7,352 | ₩8,353 | +7.01% | 37.1만 |
|---|
| 2026.02.18 | ₩7,339 | ₩8,100 | ₩6,925 | ₩7,726 | +5.27% | 54만 |
|---|
| 2026.02.17 | ₩6,779 | ₩7,339 | ₩6,552 | ₩7,126 | +5.12% | 13.6만 |
|---|
| 2026.02.13 | ₩6,859 | ₩7,072 | ₩6,659 | ₩6,685 | -2.53% | 10.6만 |
|---|
| 2026.02.12 | ₩6,832 | ₩7,005 | ₩6,485 | ₩6,859 | +0.39% | 19.3만 |
|---|
| 2026.02.11 | ₩7,352 | ₩7,673 | ₩6,712 | ₩7,019 | -4.54% | 18.1만 |
|---|
| 2026.02.10 | ₩7,579 | ₩8,193 | ₩7,072 | ₩7,286 | -3.87% | 17.5만 |
|---|
| 2026.02.09 | ₩7,739 | ₩8,006 | ₩7,486 | ₩7,633 | -1.38% | 12.3만 |
|---|
| 2026.02.06 | ₩7,926 | ₩8,153 | ₩7,619 | ₩7,726 | -2.53% | 10.2만 |
|---|
| 2026.02.05 | ₩7,886 | ₩7,993 | ₩7,192 | ₩7,499 | -4.91% | 9.7만 |
|---|
| 2026.02.04 | ₩8,020 | ₩8,340 | ₩7,739 | ₩8,006 | -0.17% | 7.2만 |
|---|
| 2026.02.03 | ₩8,193 | ₩8,714 | ₩7,873 | ₩8,086 | -1.30% | 11.3만 |
|---|
| 2026.02.02 | ₩7,606 | ₩8,420 | ₩7,473 | ₩8,273 | +8.77% | 11.5만 |
|---|
| 2026.01.30 | ₩8,246 | ₩8,473 | ₩7,046 | ₩7,819 | -5.18% | 29.4만 |
|---|
| 2026.01.29 | ₩8,700 | ₩8,860 | ₩7,953 | ₩8,140 | -6.44% | 25.7만 |
|---|
| 2026.01.28 | ₩9,554 | ₩9,954 | ₩8,673 | ₩8,754 | -8.38% | 23.3만 |
|---|
| 2026.01.27 | ₩10,408 | ₩10,408 | ₩8,006 | ₩9,541 | -8.33% | 70.9만 |
|---|
| 2026.01.26 | ₩10,035 | ₩10,915 | ₩9,781 | ₩10,582 | +5.45% | 35.9만 |
|---|
| 2026.01.23 | ₩9,367 | ₩10,035 | ₩9,314 | ₩10,021 | +6.98% | 33.8만 |
|---|
| 2026.01.22 | ₩9,527 | ₩10,008 | ₩9,341 | ₩9,341 | -1.96% | 19만 |
|---|
| 2026.01.21 | ₩9,341 | ₩10,261 | ₩9,341 | ₩9,447 | +1.14% | 13.6만 |
|---|
| 2026.01.20 | ₩9,447 | ₩9,768 | ₩9,141 | ₩9,394 | -0.56% | 11.2만 |
|---|
| 2026.01.16 | ₩9,367 | ₩9,888 | ₩9,207 | ₩9,554 | +1.99% | 19만 |
|---|
| 2026.01.15 | ₩9,301 | ₩9,674 | ₩8,687 | ₩9,354 | +0.57% | 53.7만 |
|---|
| 2026.01.14 | ₩8,380 | ₩9,367 | ₩8,180 | ₩9,127 | +8.92% | 30.6만 |
|---|
| 2026.01.13 | ₩8,607 | ₩8,887 | ₩8,100 | ₩8,407 | -2.33% | 9.9만 |
|---|
| 2026.01.12 | ₩8,967 | ₩9,327 | ₩8,500 | ₩8,593 | -4.17% | 14.7만 |
|---|
| 2026.01.09 | ₩9,047 | ₩9,447 | ₩8,714 | ₩9,100 | +0.59% | 24.1만 |
|---|
| 2026.01.08 | ₩8,740 | ₩9,181 | ₩8,447 | ₩9,047 | +3.51% | 13.1만 |
|---|
| 2026.01.07 | ₩8,700 | ₩9,487 | ₩8,407 | ₩8,914 | +2.45% | 23.1만 |
|---|
| 2026.01.06 | ₩7,980 | ₩9,114 | ₩7,072 | ₩8,754 | +9.70% | 35.5만 |
|---|
| 2026.01.05 | ₩7,873 | ₩8,327 | ₩7,272 | ₩7,633 | -3.05% | 57.6만 |
|---|
| 2026.01.02 | ₩9,167 | ₩9,287 | ₩6,672 | ₩6,672 | -27.22% | 36만 |
|---|
| 2025.12.31 | ₩8,567 | ₩9,247 | ₩8,340 | ₩9,194 | +7.32% | 14.5만 |
|---|
| 2025.12.30 | ₩8,260 | ₩8,794 | ₩8,073 | ₩8,620 | +4.36% | 23.3만 |
|---|
| 2025.12.29 | ₩9,968 | ₩10,008 | ₩8,233 | ₩8,246 | -17.27% | 30.5만 |
|---|
| 2025.12.26 | ₩10,675 | ₩11,115 | ₩10,035 | ₩10,101 | -5.37% | 14.6만 |
|---|
| 2025.12.24 | ₩11,329 | ₩11,342 | ₩9,514 | ₩10,675 | -5.77% | 39.7만 |
|---|
| 2025.12.23 | ₩13,224 | ₩13,224 | ₩8,874 | ₩11,449 | -13.42% | 56.3만 |
|---|
| 2025.12.22 | ₩14,665 | ₩14,758 | ₩12,743 | ₩13,344 | -9.01% | 10.9만 |
|---|
| 2025.12.19 | ₩13,384 | ₩14,545 | ₩12,903 | ₩14,505 | +8.37% | 6.4만 |
|---|
| 2025.12.18 | ₩12,343 | ₩13,757 | ₩12,210 | ₩13,317 | +7.89% | 9만 |
|---|
| 2025.12.17 | ₩13,611 | ₩14,451 | ₩11,889 | ₩12,156 | -10.69% | 24만 |
|---|
| 2025.12.16 | ₩12,877 | ₩16,279 | ₩12,877 | ₩13,330 | +3.52% | 36.8만 |
|---|
| 2025.12.15 | ₩14,678 | ₩14,678 | ₩12,196 | ₩12,690 | -13.55% | 13.7만 |
|---|
| 2025.12.12 | ₩18,068 | ₩18,308 | ₩13,557 | ₩13,918 | -22.97% | 23.7만 |
|---|
| 2025.12.11 | ₩17,427 | ₩18,788 | ₩17,160 | ₩17,454 | +0.15% | 8.6만 |
|---|
| 2025.12.10 | ₩20,683 | ₩20,870 | ₩15,679 | ₩17,080 | -17.42% | 25.5만 |
|---|
| 2025.12.09 | ₩21,043 | ₩22,818 | ₩20,283 | ₩20,776 | -1.27% | 18.4만 |
|---|
| 2025.12.08 | ₩20,349 | ₩23,218 | ₩20,349 | ₩20,976 | +3.08% | 25.6만 |
|---|
| 2025.12.05 | ₩18,014 | ₩20,082 | ₩18,014 | ₩20,082 | +11.48% | 22.5만 |
|---|
| 2025.12.04 | ₩17,254 | ₩21,684 | ₩17,133 | ₩17,854 | +3.48% | 34.2만 |
|---|
| 2025.12.03 | ₩13,424 | ₩17,934 | ₩13,344 | ₩17,681 | +31.71% | 26.6만 |
|---|
| 2025.12.02 | ₩10,715 | ₩14,585 | ₩10,248 | ₩13,424 | +25.28% | 66.2만 |
|---|
| 2025.12.01 | ₩13,797 | ₩14,852 | ₩12,089 | ₩12,210 | -11.51% | 15.9만 |
|---|
| 2025.11.28 | ₩13,157 | ₩14,451 | ₩13,010 | ₩14,078 | +7.00% | 4.7만 |
|---|
| 2025.11.26 | ₩17,387 | ₩17,414 | ₩13,210 | ₩13,290 | -23.56% | 40.6만 |
|---|
| 2025.11.25 | ₩11,062 | ₩19,242 | ₩10,822 | ₩17,067 | +54.28% | 144.3만 |
|---|
| 2025.11.24 | ₩11,329 | ₩11,556 | ₩10,275 | ₩11,276 | -0.47% | 12만 |
|---|
| 2025.11.21 | ₩10,155 | ₩11,316 | ₩10,021 | ₩11,142 | +9.72% | 27.5만 |
|---|
| 2025.11.20 | ₩10,328 | ₩10,648 | ₩9,461 | ₩9,981 | -3.36% | 67.4만 |
|---|
| 2025.11.19 | ₩10,301 | ₩11,676 | ₩10,141 | ₩10,328 | +0.26% | 2712.1만 |
|---|
| 2025.11.18 | ₩8,006 | ₩8,006 | ₩7,446 | ₩7,686 | -4.00% | 673.6만 |
|---|
| 2025.11.17 | ₩8,660 | ₩8,927 | ₩7,739 | ₩8,113 | -6.32% | 2.9만 |
|---|
| 2025.11.14 | ₩9,487 | ₩9,501 | ₩8,367 | ₩8,367 | -11.81% | 7만 |
|---|
| 2025.11.13 | ₩10,075 | ₩10,101 | ₩9,608 | ₩9,728 | -3.44% | 2.1만 |
|---|
| 2025.11.12 | ₩10,208 | ₩10,208 | ₩9,954 | ₩10,141 | -0.65% | 1.9만 |
|---|
| 2025.11.11 | ₩10,648 | ₩10,648 | ₩9,914 | ₩10,221 | -4.01% | 3만 |
|---|
| 2025.11.10 | ₩9,754 | ₩10,662 | ₩9,754 | ₩9,861 | +1.09% | 2.6만 |
|---|
| 2025.11.07 | ₩9,981 | ₩9,981 | ₩9,581 | ₩9,781 | -2.01% | 2.3만 |
|---|
| 2025.11.06 | ₩10,381 | ₩10,648 | ₩10,008 | ₩10,008 | -3.60% | 3.5만 |
|---|
| 2025.11.05 | ₩10,021 | ₩10,341 | ₩9,928 | ₩10,248 | +2.26% | 6.3천 |
|---|
| 2025.11.04 | ₩10,155 | ₩10,221 | ₩9,834 | ₩10,221 | +0.66% | 1.3만 |
|---|
| 2025.11.03 | ₩10,101 | ₩10,422 | ₩9,941 | ₩10,341 | +2.38% | 1.7만 |
|---|
| 2025.10.31 | ₩10,141 | ₩10,702 | ₩10,141 | ₩10,422 | +2.76% | 2.9만 |
|---|
| 2025.10.30 | ₩10,275 | ₩10,608 | ₩9,781 | ₩10,248 | -0.26% | 4.2만 |
|---|
| 2025.10.29 | ₩9,674 | ₩10,515 | ₩9,501 | ₩10,261 | +6.07% | 7.4만 |
|---|
| 2025.10.28 | ₩9,541 | ₩9,954 | ₩9,301 | ₩9,674 | +1.40% | 3.3만 |
|---|
| 2025.10.27 | ₩9,114 | ₩9,808 | ₩8,673 | ₩9,741 | +6.88% | 94.7만 |
|---|
| 2025.10.24 | ₩9,314 | ₩9,621 | ₩9,100 | ₩9,314 | 0.00% | 2.1만 |
|---|
| 2025.10.23 | ₩8,754 | ₩9,274 | ₩8,754 | ₩8,994 | +2.74% | 7.8천 |
|---|
| 2025.10.22 | ₩9,234 | ₩9,434 | ₩8,807 | ₩8,940 | -3.18% | 2.6만 |
|---|
| 2025.10.21 | ₩9,808 | ₩9,861 | ₩9,194 | ₩9,381 | -4.35% | 2.7만 |
|---|
| 2025.10.20 | ₩9,461 | ₩9,861 | ₩9,274 | ₩9,861 | +4.23% | 2.7만 |
|---|
| 2025.10.17 | ₩9,394 | ₩9,421 | ₩9,060 | ₩9,341 | -0.57% | 2.8만 |
|---|
| 2025.10.16 | ₩9,581 | ₩9,728 | ₩9,274 | ₩9,327 | -2.65% | 3.8만 |
|---|
| 2025.10.15 | ₩9,354 | ₩9,634 | ₩9,247 | ₩9,634 | +3.00% | 2.9만 |
|---|
| 2025.10.14 | ₩9,301 | ₩9,447 | ₩9,100 | ₩9,314 | +0.14% | 1.6만 |
|---|
| 2025.10.13 | ₩9,461 | ₩9,461 | ₩9,060 | ₩9,087 | -3.95% | 1.2만 |
|---|
| 2025.10.10 | ₩9,621 | ₩9,741 | ₩9,234 | ₩9,314 | -3.19% | 4.3만 |
|---|