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 | ₩11,864 | ₩12,117 | ₩11,677 | ₩11,917 | +0.45% | 12.3만 |
| 2026.10.08 | ₩12,344 | ₩12,691 | ₩11,623 | ₩11,770 | -4.65% | 25.2만 |
| 2026.10.07 | ₩12,277 | ₩12,718 | ₩12,197 | ₩12,397 | +0.98% | 13.4만 |
| 2026.10.06 | ₩12,718 | ₩12,878 | ₩12,224 | ₩12,357 | -2.83% | 13만 |
| 2026.10.05 | ₩12,424 | ₩12,731 | ₩12,170 | ₩12,477 | +0.43% | 24.1만 |
| 2026.10.02 | ₩12,798 | ₩12,998 | ₩12,170 | ₩12,371 | -3.34% | 12.9만 |
| 2026.10.01 | ₩12,758 | ₩12,931 | ₩12,504 | ₩12,638 | -0.94% | 13.2만 |
| 2026.09.30 | ₩13,211 | ₩13,211 | ₩12,624 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,811 |
| -3.03% |
| 18.8만 |
| 2026.09.29 | ₩12,971 | ₩13,131 | ₩12,584 | ₩13,011 | +0.31% | 17.6만 |
|---|
| 2026.09.28 | ₩12,597 | ₩13,692 | ₩12,451 | ₩12,811 | +1.69% | 28.6만 |
|---|
| 2026.09.25 | ₩13,038 | ₩13,331 | ₩12,571 | ₩12,771 | -2.05% | 24.4만 |
|---|
| 2026.09.24 | ₩12,678 | ₩13,331 | ₩12,024 | ₩13,051 | +2.95% | 56.1만 |
|---|
| 2026.09.23 | ₩14,613 | ₩14,613 | ₩12,317 | ₩12,811 | -12.33% | 52.7만 |
|---|
| 2026.09.22 | ₩14,412 | ₩15,013 | ₩14,292 | ₩14,573 | +1.11% | 32.1만 |
|---|
| 2026.09.21 | ₩14,052 | ₩14,399 | ₩13,598 | ₩14,212 | +1.14% | 19.4만 |
|---|
| 2026.09.18 | ₩14,532 | ₩14,679 | ₩13,852 | ₩13,865 | -4.59% | 17만 |
|---|
| 2026.09.17 | ₩14,039 | ₩14,546 | ₩13,558 | ₩14,492 | +3.23% | 44.7만 |
|---|
| 2026.09.16 | ₩14,012 | ₩14,639 | ₩13,545 | ₩13,612 | -2.86% | 35.4만 |
|---|
| 2026.09.15 | ₩14,826 | ₩14,826 | ₩13,625 | ₩13,825 | -6.75% | 49.6만 |
|---|
| 2026.09.14 | ₩14,839 | ₩15,533 | ₩14,839 | ₩14,893 | +0.36% | 15.3만 |
|---|
| 2026.09.11 | ₩14,813 | ₩15,253 | ₩14,452 | ₩14,933 | +0.81% | 34.1만 |
|---|
| 2026.09.10 | ₩15,680 | ₩15,680 | ₩14,452 | ₩14,693 | -6.30% | 37.4만 |
|---|
| 2026.09.09 | ₩16,681 | ₩17,015 | ₩15,693 | ₩15,854 | -4.96% | 23.8만 |
|---|
| 2026.09.08 | ₩16,401 | ₩16,641 | ₩15,947 | ₩16,027 | -2.28% | 15.9만 |
|---|
| 2026.09.04 | ₩16,014 | ₩16,841 | ₩15,707 | ₩16,427 | +2.58% | 41.4만 |
|---|
| 2026.09.03 | ₩16,841 | ₩17,335 | ₩16,067 | ₩16,227 | -3.65% | 41.4만 |
|---|
| 2026.09.02 | ₩16,895 | ₩17,522 | ₩16,080 | ₩16,828 | -0.39% | 35.9만 |
|---|
| 2026.09.01 | ₩18,269 | ₩18,269 | ₩16,374 | ₩16,854 | -7.74% | 61.2만 |
|---|
| 2026.08.31 | ₩18,282 | ₩19,243 | ₩17,348 | ₩18,376 | +0.51% | 37.8만 |
|---|
| 2026.08.28 | ₩20,658 | ₩20,684 | ₩17,749 | ₩18,122 | -12.27% | 117.9만 |
|---|
| 2026.08.27 | ₩19,577 | ₩22,926 | ₩19,577 | ₩22,553 | +15.20% | 98.6만 |
|---|
| 2026.08.26 | ₩18,402 | ₩19,737 | ₩18,176 | ₩19,483 | +5.87% | 10.1만 |
|---|
| 2026.08.25 | ₩17,682 | ₩18,656 | ₩17,682 | ₩18,402 | +4.08% | 9.3만 |
|---|
| 2026.08.24 | ₩17,829 | ₩17,909 | ₩17,348 | ₩17,615 | -1.20% | 6.2만 |
|---|
| 2026.08.21 | ₩18,242 | ₩18,629 | ₩17,428 | ₩17,895 | -1.90% | 14.9만 |
|---|
| 2026.08.20 | ₩18,629 | ₩18,643 | ₩17,935 | ₩18,242 | -2.08% | 10만 |
|---|
| 2026.08.19 | ₩19,684 | ₩20,017 | ₩18,376 | ₩18,776 | -4.61% | 14.2만 |
|---|
| 2026.08.18 | ₩17,842 | ₩19,657 | ₩17,348 | ₩19,190 | +7.55% | 16.2만 |
|---|
| 2026.08.17 | ₩17,815 | ₩18,389 | ₩17,468 | ₩18,096 | +1.57% | 11.6만 |
|---|
| 2026.08.14 | ₩17,495 | ₩18,349 | ₩17,108 | ₩18,042 | +3.13% | 14.3만 |
|---|
| 2026.08.13 | ₩17,869 | ₩18,069 | ₩16,681 | ₩17,628 | -1.34% | 25만 |
|---|
| 2026.08.12 | ₩18,576 | ₩18,990 | ₩16,961 | ₩17,068 | -8.12% | 25.6만 |
|---|
| 2026.08.11 | ₩18,669 | ₩19,176 | ₩18,242 | ₩18,523 | -0.79% | 9.5만 |
|---|
| 2026.08.10 | ₩18,389 | ₩19,777 | ₩18,389 | ₩18,616 | +1.23% | 21.1만 |
|---|
| 2026.08.07 | ₩16,494 | ₩18,616 | ₩16,454 | ₩18,536 | +12.38% | 29.5만 |
|---|
| 2026.08.06 | ₩15,880 | ₩17,068 | ₩15,880 | ₩16,454 | +3.61% | 25.1만 |
|---|
| 2026.08.05 | ₩16,361 | ₩16,534 | ₩15,440 | ₩16,014 | -2.12% | 23.3만 |
|---|
| 2026.08.04 | ₩16,748 | ₩17,588 | ₩16,414 | ₩16,427 | -1.91% | 15.2만 |
|---|
| 2026.08.03 | ₩17,081 | ₩17,295 | ₩16,387 | ₩16,561 | -3.05% | 19.7만 |
|---|
| 2026.07.31 | ₩17,522 | ₩18,082 | ₩16,708 | ₩16,841 | -3.88% | 29.9만 |
|---|
| 2026.07.30 | ₩16,374 | ₩17,348 | ₩15,920 | ₩17,108 | +4.48% | 32.9만 |
|---|
| 2026.07.29 | ₩16,868 | ₩17,642 | ₩15,720 | ₩16,054 | -4.83% | 16.2만 |
|---|
| 2026.07.28 | ₩16,347 | ₩17,148 | ₩15,320 | ₩16,935 | +3.59% | 20.1만 |
|---|
| 2026.07.27 | ₩16,895 | ₩17,228 | ₩16,067 | ₩16,294 | -3.55% | 17.4만 |
|---|
| 2026.07.24 | ₩17,402 | ₩17,855 | ₩16,054 | ₩16,361 | -5.98% | 31.8만 |
|---|
| 2026.07.23 | ₩19,417 | ₩19,604 | ₩16,694 | ₩17,402 | -10.38% | 38.1만 |
|---|
| 2026.07.22 | ₩19,056 | ₩19,497 | ₩18,229 | ₩19,483 | +2.24% | 12.6만 |
|---|
| 2026.07.21 | ₩18,229 | ₩19,163 | ₩17,949 | ₩18,883 | +3.59% | 16.8만 |
|---|
| 2026.07.20 | ₩17,882 | ₩18,296 | ₩17,495 | ₩18,082 | +1.12% | 7.4만 |
|---|
| 2026.07.17 | ₩17,028 | ₩18,216 | ₩17,028 | ₩17,802 | +4.55% | 9.5만 |
|---|
| 2026.07.16 | ₩17,749 | ₩18,136 | ₩17,268 | ₩17,508 | -1.35% | 14.1만 |
|---|
| 2026.07.15 | ₩17,949 | ₩18,749 | ₩17,669 | ₩17,935 | -0.07% | 18.3만 |
|---|
| 2026.07.14 | ₩18,015 | ₩18,723 | ₩17,655 | ₩17,975 | -0.22% | 18.8만 |
|---|
| 2026.07.13 | ₩18,202 | ₩18,589 | ₩17,015 | ₩18,136 | -0.37% | 12.2만 |
|---|
| 2026.07.10 | ₩17,228 | ₩18,216 | ₩15,880 | ₩18,096 | +5.03% | 24.1만 |
|---|
| 2026.07.09 | ₩16,694 | ₩18,162 | ₩16,694 | ₩17,322 | +3.76% | 23.6만 |
|---|
| 2026.07.08 | ₩17,268 | ₩17,655 | ₩16,347 | ₩16,628 | -3.71% | 28.5만 |
|---|
| 2026.07.07 | ₩17,188 | ₩17,762 | ₩16,641 | ₩17,482 | +1.71% | 28.2만 |
|---|
| 2026.07.06 | ₩17,669 | ₩18,162 | ₩17,282 | ₩17,455 | -1.21% | 5.3만 |
|---|
| 2026.07.02 | ₩18,189 | ₩18,883 | ₩17,535 | ₩17,682 | -2.79% | 11.6만 |
|---|
| 2026.07.01 | ₩19,724 | ₩19,764 | ₩17,869 | ₩17,869 | -9.40% | 14.4만 |
|---|
| 2026.06.30 | ₩19,217 | ₩19,457 | ₩18,749 | ₩18,789 | -2.22% | 12.8만 |
|---|
| 2026.06.29 | ₩19,083 | ₩20,431 | ₩18,776 | ₩19,297 | +1.12% | 19.5만 |
|---|
| 2026.06.26 | ₩18,242 | ₩19,497 | ₩18,242 | ₩18,976 | +4.02% | 9만 |
|---|
| 2026.06.25 | ₩19,550 | ₩20,137 | ₩18,309 | ₩18,576 | -4.98% | 14.7만 |
|---|
| 2026.06.24 | ₩19,617 | ₩20,351 | ₩19,217 | ₩19,523 | -0.48% | 20.7만 |
|---|
| 2026.06.23 | ₩18,456 | ₩20,111 | ₩18,456 | ₩19,604 | +6.22% | 16.8만 |
|---|
| 2026.06.22 | ₩18,563 | ₩19,056 | ₩18,015 | ₩18,683 | +0.65% | 8.1만 |
|---|
| 2026.06.18 | ₩19,270 | ₩19,844 | ₩17,775 | ₩18,496 | -4.02% | 19.6만 |
|---|
| 2026.06.17 | ₩18,282 | ₩19,724 | ₩18,015 | ₩19,016 | +4.01% | 19.6만 |
|---|
| 2026.06.16 | ₩18,856 | ₩19,123 | ₩18,376 | ₩18,376 | -2.55% | 17.9만 |
|---|
| 2026.06.15 | ₩19,430 | ₩19,977 | ₩18,242 | ₩18,789 | -3.30% | 14.7만 |
|---|
| 2026.06.12 | ₩16,854 | ₩19,230 | ₩16,814 | ₩19,056 | +13.06% | 16.7만 |
|---|
| 2026.06.11 | ₩16,107 | ₩16,935 | ₩15,693 | ₩16,734 | +3.89% | 35.2만 |
|---|
| 2026.06.10 | ₩15,840 | ₩15,840 | ₩15,026 | ₩15,347 | -3.12% | 8.5만 |
|---|
| 2026.06.09 | ₩15,240 | ₩15,840 | ₩14,506 | ₩15,240 | 0.00% | 8.2만 |
|---|
| 2026.06.08 | ₩15,213 | ₩16,321 | ₩15,093 | ₩15,213 | 0.00% | 18.3만 |
|---|
| 2026.06.05 | ₩15,213 | ₩15,347 | ₩14,132 | ₩14,666 | -3.60% | 20.1만 |
|---|
| 2026.06.04 | ₩14,813 | ₩16,067 | ₩14,653 | ₩15,213 | +2.70% | 16.4만 |
|---|
| 2026.06.03 | ₩15,613 | ₩16,254 | ₩14,239 | ₩14,613 | -6.41% | 45.5만 |
|---|
| 2026.06.02 | ₩16,387 | ₩17,455 | ₩15,734 | ₩15,734 | -3.99% | 30.2만 |
|---|
| 2026.06.01 | ₩16,828 | ₩17,468 | ₩16,548 | ₩16,761 | -0.40% | 8.9만 |
|---|
| 2026.05.29 | ₩16,401 | ₩17,775 | ₩16,401 | ₩17,055 | +3.99% | 14.8만 |
|---|
| 2026.05.28 | ₩16,467 | ₩17,308 | ₩16,107 | ₩16,908 | +2.67% | 33만 |
|---|
| 2026.05.27 | ₩16,868 | ₩17,268 | ₩15,613 | ₩16,227 | -3.80% | 22.6만 |
|---|
| 2026.05.26 | ₩18,256 | ₩18,336 | ₩16,414 | ₩16,694 | -8.55% | 25.3만 |
|---|
| 2026.05.22 | ₩17,655 | ₩18,776 | ₩17,655 | ₩18,229 | +3.25% | 15.6만 |
|---|
| 2026.05.21 | ₩17,268 | ₩18,149 | ₩16,614 | ₩17,575 | +1.78% | 17만 |
|---|
| 2026.05.20 | ₩16,121 | ₩17,535 | ₩16,121 | ₩17,308 | +7.37% | 11만 |
|---|
| 2026.05.19 | ₩16,548 | ₩16,748 | ₩15,640 | ₩16,121 | -2.58% | 27.1만 |
|---|
| 2026.05.18 | ₩17,682 | ₩17,829 | ₩16,427 | ₩16,761 | -5.21% | 37.9만 |
|---|
| 2026.05.15 | ₩18,029 | ₩18,589 | ₩17,562 | ₩17,562 | -2.59% | 16.5만 |
|---|
| 2026.05.14 | ₩18,576 | ₩19,056 | ₩18,029 | ₩18,456 | -0.65% | 14.4만 |
|---|
| 2026.05.13 | ₩18,870 | ₩19,563 | ₩18,576 | ₩18,683 | -0.99% | 8.2만 |
|---|
| 2026.05.12 | ₩18,696 | ₩19,724 | ₩18,469 | ₩19,083 | +2.07% | 10.1만 |
|---|
| 2026.05.11 | ₩19,430 | ₩20,297 | ₩18,683 | ₩18,816 | -3.16% | 20만 |
|---|
| 2026.05.08 | ₩18,269 | ₩19,750 | ₩17,749 | ₩19,270 | +5.48% | 38.6만 |
|---|
| 2026.05.07 | ₩18,256 | ₩18,576 | ₩17,442 | ₩17,895 | -1.97% | 5.9만 |
|---|
| 2026.05.06 | ₩17,949 | ₩18,656 | ₩17,055 | ₩18,469 | +2.90% | 17.2만 |
|---|
| 2026.05.05 | ₩17,375 | ₩18,189 | ₩16,908 | ₩17,949 | +3.30% | 24.5만 |
|---|
| 2026.05.04 | ₩18,549 | ₩19,217 | ₩17,081 | ₩17,135 | -7.63% | 26.1만 |
|---|
| 2026.05.01 | ₩18,109 | ₩18,469 | ₩16,948 | ₩17,869 | -1.33% | 24.6만 |
|---|
| 2026.04.30 | ₩16,921 | ₩18,376 | ₩16,681 | ₩18,202 | +7.57% | 29.3만 |
|---|
| 2026.04.29 | ₩15,627 | ₩17,015 | ₩15,627 | ₩16,574 | +6.06% | 24.8만 |
|---|
| 2026.04.28 | ₩16,014 | ₩16,788 | ₩15,173 | ₩15,814 | -1.25% | 28만 |
|---|
| 2026.04.27 | ₩16,481 | ₩16,921 | ₩15,160 | ₩15,947 | -3.24% | 24.2만 |
|---|
| 2026.04.24 | ₩16,161 | ₩16,548 | ₩15,693 | ₩16,361 | +1.24% | 22.5만 |
|---|
| 2026.04.23 | ₩15,293 | ₩16,494 | ₩14,879 | ₩15,774 | +3.14% | 27.2만 |
|---|
| 2026.04.22 | ₩14,012 | ₩16,494 | ₩13,825 | ₩15,387 | +9.81% | 107.9만 |
|---|
| 2026.04.21 | ₩14,065 | ₩14,252 | ₩13,145 | ₩13,665 | -2.85% | 22.9만 |
|---|
| 2026.04.20 | ₩14,746 | ₩15,306 | ₩13,465 | ₩13,999 | -5.07% | 26.3만 |
|---|
| 2026.04.17 | ₩14,853 | ₩15,680 | ₩13,799 | ₩14,813 | -0.27% | 41만 |
|---|
| 2026.04.16 | ₩13,732 | ₩14,586 | ₩12,678 | ₩14,573 | +6.12% | 28.3만 |
|---|
| 2026.04.15 | ₩14,679 | ₩14,679 | ₩11,743 | ₩13,345 | -9.09% | 53만 |
|---|
| 2026.04.14 | ₩11,770 | ₩13,585 | ₩11,770 | ₩12,624 | +7.26% | 36.2만 |
|---|
| 2026.04.13 | ₩11,703 | ₩12,544 | ₩11,477 | ₩11,997 | +2.51% | 19만 |
|---|
| 2026.04.10 | ₩12,144 | ₩12,571 | ₩11,223 | ₩11,770 | -3.08% | 7.7만 |
|---|
| 2026.04.09 | ₩11,877 | ₩12,357 | ₩11,623 | ₩12,144 | +2.25% | 11.9만 |
|---|
| 2026.04.08 | ₩12,731 | ₩12,758 | ₩11,370 | ₩12,144 | -4.61% | 28.7만 |
|---|
| 2026.04.07 | ₩9,782 | ₩13,025 | ₩9,608 | ₩12,838 | +31.24% | 41.4만 |
|---|
| 2026.04.06 | ₩9,795 | ₩10,289 | ₩9,515 | ₩9,795 | 0.00% | 7.2만 |
|---|
| 2026.04.02 | ₩9,408 | ₩9,942 | ₩9,395 | ₩9,795 | +4.11% | 2.9만 |
|---|
| 2026.04.01 | ₩9,782 | ₩10,356 | ₩9,341 | ₩9,582 | -2.05% | 21.8만 |
|---|
| 2026.03.31 | ₩9,688 | ₩10,182 | ₩9,688 | ₩9,929 | +2.48% | 37.9만 |
|---|
| 2026.03.30 | ₩10,009 | ₩10,062 | ₩9,275 | ₩9,755 | -2.53% | 8.4만 |
|---|
| 2026.03.27 | ₩9,808 | ₩10,235 | ₩9,341 | ₩9,555 | -2.59% | 17.8만 |
|---|
| 2026.03.26 | ₩9,475 | ₩9,902 | ₩9,208 | ₩9,688 | +2.25% | 9.2만 |
|---|
| 2026.03.25 | ₩9,408 | ₩10,142 | ₩9,355 | ₩9,742 | +3.55% | 10.7만 |
|---|
| 2026.03.24 | ₩9,341 | ₩10,235 | ₩9,101 | ₩9,515 | +1.86% | 10.2만 |
|---|
| 2026.03.23 | ₩10,382 | ₩10,449 | ₩9,501 | ₩9,501 | -8.48% | 3.4만 |
|---|
| 2026.03.20 | ₩10,422 | ₩10,689 | ₩9,782 | ₩9,982 | -4.23% | 6.1만 |
|---|
| 2026.03.19 | ₩9,702 | ₩10,809 | ₩9,702 | ₩10,556 | +8.80% | 11.7만 |
|---|
| 2026.03.18 | ₩10,022 | ₩10,676 | ₩9,315 | ₩10,022 | 0.00% | 18.5만 |
|---|
| 2026.03.17 | ₩11,076 | ₩11,356 | ₩10,049 | ₩10,049 | -9.28% | 5.6만 |
|---|
| 2026.03.16 | ₩10,129 | ₩10,876 | ₩10,009 | ₩10,823 | +6.85% | 8.5만 |
|---|
| 2026.03.13 | ₩10,516 | ₩10,729 | ₩9,341 | ₩9,995 | -4.95% | 8.8만 |
|---|
| 2026.03.12 | ₩10,956 | ₩10,956 | ₩10,009 | ₩10,689 | -2.44% | 9.6만 |
|---|
| 2026.03.11 | ₩11,330 | ₩12,010 | ₩10,409 | ₩10,823 | -4.48% | 11.5만 |
|---|
| 2026.03.10 | ₩10,756 | ₩11,770 | ₩10,676 | ₩11,370 | +5.71% | 9.6만 |
|---|
| 2026.03.09 | ₩10,676 | ₩11,009 | ₩10,035 | ₩10,969 | +2.75% | 6.6만 |
|---|
| 2026.03.06 | ₩11,170 | ₩11,503 | ₩10,542 | ₩11,009 | -1.43% | 13.4만 |
|---|
| 2026.03.05 | ₩11,677 | ₩12,130 | ₩11,356 | ₩11,356 | -2.74% | 5.7만 |
|---|
| 2026.03.04 | ₩13,305 | ₩13,438 | ₩11,343 | ₩11,717 | -11.94% | 17.5만 |
|---|
| 2026.03.03 | ₩11,090 | ₩13,999 | ₩10,809 | ₩13,358 | +20.46% | 43.3만 |
|---|
| 2026.03.02 | ₩10,476 | ₩12,664 | ₩9,969 | ₩11,783 | +12.48% | 21.2만 |
|---|
| 2026.02.27 | ₩11,156 | ₩11,837 | ₩10,542 | ₩11,276 | +1.08% | 15.9만 |
|---|
| 2026.02.26 | ₩9,835 | ₩11,810 | ₩9,755 | ₩11,810 | +20.08% | 40.6만 |
|---|
| 2026.02.25 | ₩8,541 | ₩10,329 | ₩8,354 | ₩10,142 | +18.75% | 29만 |
|---|
| 2026.02.24 | ₩7,940 | ₩9,008 | ₩7,713 | ₩8,727 | +9.92% | 24.5만 |
|---|
| 2026.02.23 | ₩8,007 | ₩8,207 | ₩7,513 | ₩7,860 | -1.83% | 9만 |
|---|
| 2026.02.20 | ₩8,154 | ₩8,701 | ₩7,940 | ₩8,194 | +0.49% | 11.6만 |
|---|
| 2026.02.19 | ₩7,807 | ₩8,461 | ₩7,353 | ₩8,354 | +7.01% | 37.1만 |
|---|
| 2026.02.18 | ₩7,340 | ₩8,100 | ₩6,926 | ₩7,727 | +5.27% | 54만 |
|---|
| 2026.02.17 | ₩6,779 | ₩7,340 | ₩6,552 | ₩7,126 | +5.12% | 13.6만 |
|---|
| 2026.02.13 | ₩6,859 | ₩7,073 | ₩6,659 | ₩6,686 | -2.53% | 10.6만 |
|---|
| 2026.02.12 | ₩6,833 | ₩7,006 | ₩6,486 | ₩6,859 | +0.39% | 19.3만 |
|---|
| 2026.02.11 | ₩7,353 | ₩7,673 | ₩6,712 | ₩7,019 | -4.54% | 18.1만 |
|---|
| 2026.02.10 | ₩7,580 | ₩8,194 | ₩7,073 | ₩7,286 | -3.87% | 17.5만 |
|---|
| 2026.02.09 | ₩7,740 | ₩8,007 | ₩7,486 | ₩7,633 | -1.38% | 12.3만 |
|---|
| 2026.02.06 | ₩7,927 | ₩8,154 | ₩7,620 | ₩7,727 | -2.53% | 10.2만 |
|---|
| 2026.02.05 | ₩7,887 | ₩7,994 | ₩7,193 | ₩7,500 | -4.91% | 9.7만 |
|---|
| 2026.02.04 | ₩8,020 | ₩8,341 | ₩7,740 | ₩8,007 | -0.17% | 7.2만 |
|---|
| 2026.02.03 | ₩8,194 | ₩8,714 | ₩7,873 | ₩8,087 | -1.30% | 11.3만 |
|---|
| 2026.02.02 | ₩7,607 | ₩8,421 | ₩7,473 | ₩8,274 | +8.77% | 11.5만 |
|---|
| 2026.01.30 | ₩8,247 | ₩8,474 | ₩7,046 | ₩7,820 | -5.18% | 29.4만 |
|---|
| 2026.01.29 | ₩8,701 | ₩8,861 | ₩7,954 | ₩8,140 | -6.44% | 25.7만 |
|---|
| 2026.01.28 | ₩9,555 | ₩9,955 | ₩8,674 | ₩8,754 | -8.38% | 23.3만 |
|---|
| 2026.01.27 | ₩10,409 | ₩10,409 | ₩8,007 | ₩9,542 | -8.33% | 70.9만 |
|---|
| 2026.01.26 | ₩10,035 | ₩10,916 | ₩9,782 | ₩10,582 | +5.45% | 35.9만 |
|---|
| 2026.01.23 | ₩9,368 | ₩10,035 | ₩9,315 | ₩10,022 | +6.98% | 33.8만 |
|---|
| 2026.01.22 | ₩9,528 | ₩10,009 | ₩9,341 | ₩9,341 | -1.96% | 19만 |
|---|
| 2026.01.21 | ₩9,341 | ₩10,262 | ₩9,341 | ₩9,448 | +1.14% | 13.6만 |
|---|
| 2026.01.20 | ₩9,448 | ₩9,768 | ₩9,141 | ₩9,395 | -0.56% | 11.2만 |
|---|
| 2026.01.16 | ₩9,368 | ₩9,888 | ₩9,208 | ₩9,555 | +1.99% | 19만 |
|---|
| 2026.01.15 | ₩9,301 | ₩9,675 | ₩8,687 | ₩9,355 | +0.57% | 53.7만 |
|---|
| 2026.01.14 | ₩8,381 | ₩9,368 | ₩8,180 | ₩9,128 | +8.92% | 30.6만 |
|---|
| 2026.01.13 | ₩8,607 | ₩8,888 | ₩8,100 | ₩8,407 | -2.33% | 9.9만 |
|---|
| 2026.01.12 | ₩8,968 | ₩9,328 | ₩8,501 | ₩8,594 | -4.17% | 14.7만 |
|---|
| 2026.01.09 | ₩9,048 | ₩9,448 | ₩8,714 | ₩9,101 | +0.59% | 24.1만 |
|---|
| 2026.01.08 | ₩8,741 | ₩9,181 | ₩8,447 | ₩9,048 | +3.51% | 13.1만 |
|---|
| 2026.01.07 | ₩8,701 | ₩9,488 | ₩8,407 | ₩8,914 | +2.45% | 23.1만 |
|---|
| 2026.01.06 | ₩7,980 | ₩9,114 | ₩7,073 | ₩8,754 | +9.70% | 35.5만 |
|---|
| 2026.01.05 | ₩7,873 | ₩8,327 | ₩7,273 | ₩7,633 | -3.05% | 57.6만 |
|---|
| 2026.01.02 | ₩9,168 | ₩9,288 | ₩6,672 | ₩6,672 | -27.22% | 36만 |
|---|
| 2025.12.31 | ₩8,567 | ₩9,248 | ₩8,341 | ₩9,195 | +7.32% | 14.5만 |
|---|
| 2025.12.30 | ₩8,260 | ₩8,794 | ₩8,074 | ₩8,621 | +4.36% | 23.3만 |
|---|
| 2025.12.29 | ₩9,969 | ₩10,009 | ₩8,234 | ₩8,247 | -17.27% | 30.5만 |
|---|
| 2025.12.26 | ₩10,676 | ₩11,116 | ₩10,035 | ₩10,102 | -5.37% | 14.6만 |
|---|
| 2025.12.24 | ₩11,330 | ₩11,343 | ₩9,515 | ₩10,676 | -5.77% | 39.7만 |
|---|
| 2025.12.23 | ₩13,225 | ₩13,225 | ₩8,874 | ₩11,450 | -13.42% | 56.3만 |
|---|
| 2025.12.22 | ₩14,666 | ₩14,759 | ₩12,744 | ₩13,345 | -9.01% | 10.9만 |
|---|
| 2025.12.19 | ₩13,385 | ₩14,546 | ₩12,904 | ₩14,506 | +8.37% | 6.4만 |
|---|
| 2025.12.18 | ₩12,344 | ₩13,758 | ₩12,210 | ₩13,318 | +7.89% | 9만 |
|---|
| 2025.12.17 | ₩13,612 | ₩14,452 | ₩11,890 | ₩12,157 | -10.69% | 24만 |
|---|
| 2025.12.16 | ₩12,878 | ₩16,281 | ₩12,878 | ₩13,331 | +3.52% | 36.8만 |
|---|
| 2025.12.15 | ₩14,679 | ₩14,679 | ₩12,197 | ₩12,691 | -13.55% | 13.7만 |
|---|
| 2025.12.12 | ₩18,069 | ₩18,309 | ₩13,558 | ₩13,919 | -22.97% | 23.7만 |
|---|
| 2025.12.11 | ₩17,428 | ₩18,789 | ₩17,161 | ₩17,455 | +0.15% | 8.6만 |
|---|
| 2025.12.10 | ₩20,684 | ₩20,871 | ₩15,680 | ₩17,081 | -17.42% | 25.5만 |
|---|
| 2025.12.09 | ₩21,045 | ₩22,820 | ₩20,284 | ₩20,778 | -1.27% | 18.4만 |
|---|
| 2025.12.08 | ₩20,351 | ₩23,220 | ₩20,351 | ₩20,978 | +3.08% | 25.6만 |
|---|
| 2025.12.05 | ₩18,015 | ₩20,084 | ₩18,015 | ₩20,084 | +11.48% | 22.5만 |
|---|
| 2025.12.04 | ₩17,255 | ₩21,685 | ₩17,135 | ₩17,855 | +3.48% | 34.2만 |
|---|
| 2025.12.03 | ₩13,425 | ₩17,935 | ₩13,345 | ₩17,682 | +31.71% | 26.6만 |
|---|
| 2025.12.02 | ₩10,716 | ₩14,586 | ₩10,249 | ₩13,425 | +25.28% | 66.2만 |
|---|
| 2025.12.01 | ₩13,799 | ₩14,853 | ₩12,090 | ₩12,210 | -11.51% | 15.9만 |
|---|
| 2025.11.28 | ₩13,158 | ₩14,452 | ₩13,011 | ₩14,079 | +7.00% | 4.7만 |
|---|
| 2025.11.26 | ₩17,388 | ₩17,415 | ₩13,211 | ₩13,291 | -23.56% | 40.6만 |
|---|
| 2025.11.25 | ₩11,063 | ₩19,243 | ₩10,823 | ₩17,068 | +54.28% | 144.3만 |
|---|
| 2025.11.24 | ₩11,330 | ₩11,557 | ₩10,275 | ₩11,276 | -0.47% | 12만 |
|---|
| 2025.11.21 | ₩10,155 | ₩11,316 | ₩10,022 | ₩11,143 | +9.72% | 27.5만 |
|---|
| 2025.11.20 | ₩10,329 | ₩10,649 | ₩9,461 | ₩9,982 | -3.36% | 67.4만 |
|---|
| 2025.11.19 | ₩10,302 | ₩11,677 | ₩10,142 | ₩10,329 | +0.26% | 2712.1만 |
|---|
| 2025.11.18 | ₩8,007 | ₩8,007 | ₩7,446 | ₩7,687 | -4.00% | 673.6만 |
|---|
| 2025.11.17 | ₩8,661 | ₩8,928 | ₩7,740 | ₩8,114 | -6.32% | 2.9만 |
|---|
| 2025.11.14 | ₩9,488 | ₩9,501 | ₩8,367 | ₩8,367 | -11.81% | 7만 |
|---|
| 2025.11.13 | ₩10,075 | ₩10,102 | ₩9,608 | ₩9,728 | -3.44% | 2.1만 |
|---|
| 2025.11.12 | ₩10,209 | ₩10,209 | ₩9,955 | ₩10,142 | -0.65% | 1.9만 |
|---|
| 2025.11.11 | ₩10,649 | ₩10,649 | ₩9,915 | ₩10,222 | -4.01% | 3만 |
|---|
| 2025.11.10 | ₩9,755 | ₩10,662 | ₩9,755 | ₩9,862 | +1.09% | 2.6만 |
|---|
| 2025.11.07 | ₩9,982 | ₩9,982 | ₩9,582 | ₩9,782 | -2.01% | 2.3만 |
|---|
| 2025.11.06 | ₩10,382 | ₩10,649 | ₩10,009 | ₩10,009 | -3.60% | 3.5만 |
|---|
| 2025.11.05 | ₩10,022 | ₩10,342 | ₩9,929 | ₩10,249 | +2.26% | 6.3천 |
|---|
| 2025.11.04 | ₩10,155 | ₩10,222 | ₩9,835 | ₩10,222 | +0.66% | 1.3만 |
|---|
| 2025.11.03 | ₩10,102 | ₩10,422 | ₩9,942 | ₩10,342 | +2.38% | 1.7만 |
|---|
| 2025.10.31 | ₩10,142 | ₩10,703 | ₩10,142 | ₩10,422 | +2.76% | 2.9만 |
|---|
| 2025.10.30 | ₩10,275 | ₩10,609 | ₩9,782 | ₩10,249 | -0.26% | 4.2만 |
|---|
| 2025.10.29 | ₩9,675 | ₩10,516 | ₩9,501 | ₩10,262 | +6.07% | 7.4만 |
|---|
| 2025.10.28 | ₩9,542 | ₩9,955 | ₩9,301 | ₩9,675 | +1.40% | 3.3만 |
|---|
| 2025.10.27 | ₩9,114 | ₩9,808 | ₩8,674 | ₩9,742 | +6.88% | 94.7만 |
|---|
| 2025.10.24 | ₩9,315 | ₩9,622 | ₩9,101 | ₩9,315 | 0.00% | 2.1만 |
|---|
| 2025.10.23 | ₩8,754 | ₩9,275 | ₩8,754 | ₩8,994 | +2.74% | 7.8천 |
|---|
| 2025.10.22 | ₩9,235 | ₩9,435 | ₩8,808 | ₩8,941 | -3.18% | 2.6만 |
|---|
| 2025.10.21 | ₩9,808 | ₩9,862 | ₩9,195 | ₩9,381 | -4.35% | 2.7만 |
|---|
| 2025.10.20 | ₩9,461 | ₩9,862 | ₩9,275 | ₩9,862 | +4.23% | 2.7만 |
|---|
| 2025.10.17 | ₩9,395 | ₩9,421 | ₩9,061 | ₩9,341 | -0.57% | 2.8만 |
|---|
| 2025.10.16 | ₩9,582 | ₩9,728 | ₩9,275 | ₩9,328 | -2.65% | 3.8만 |
|---|
| 2025.10.15 | ₩9,355 | ₩9,635 | ₩9,248 | ₩9,635 | +3.00% | 2.9만 |
|---|
| 2025.10.14 | ₩9,301 | ₩9,448 | ₩9,101 | ₩9,315 | +0.14% | 1.6만 |
|---|
| 2025.10.13 | ₩9,461 | ₩9,461 | ₩9,061 | ₩9,088 | -3.95% | 1.2만 |
|---|
| 2025.10.10 | ₩9,622 | ₩9,742 | ₩9,235 | ₩9,315 | -3.19% | 4.3만 |
|---|