시장 데이터를 불러오는 중
전체 종목
제브러 테라퓨틱스 과거 주가
Zevra Therapeutics, Inc. - Common Stock · ZVRA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Zevra Therapeutics, Inc. - Common Stock · ZVRA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,673 | ₩15,357 | ₩14,673 | ₩15,263 | +4.02% | 73.1만 |
| 2026.10.08 | ₩14,807 | ₩14,861 | ₩14,566 | ₩14,740 | -0.45% | 48.7만 |
| 2026.10.07 | ₩14,311 | ₩15,249 | ₩14,164 | ₩14,847 | +3.75% | 93.6만 |
| 2026.10.06 | ₩14,419 | ₩14,573 | ₩13,997 | ₩14,378 | -0.28% | 61.5만 |
| 2026.10.05 | ₩13,414 | ₩14,479 | ₩13,400 | ₩14,338 | +6.89% | 197.8만 |
| 2026.10.02 | ₩13,722 | ₩13,722 | ₩13,192 | ₩13,387 | -2.44% | 95.1만 |
| 2026.10.01 | ₩14,620 | ₩14,693 | ₩13,601 | ₩13,641 | -6.69% | 129.6만 |
| 2026.09.30 | ₩15,236 | ₩15,249 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,700 |
| -3.52% |
| 181.8만 |
| 2026.09.29 | ₩15,115 | ₩15,410 | ₩15,008 | ₩15,196 | +0.53% | 134.7만 |
|---|
| 2026.09.28 | ₩14,754 | ₩15,229 | ₩14,595 | ₩15,142 | +2.63% | 74.3만 |
|---|
| 2026.09.25 | ₩15,129 | ₩15,142 | ₩14,754 | ₩14,794 | -2.21% | 67.8만 |
|---|
| 2026.09.24 | ₩15,115 | ₩15,162 | ₩14,821 | ₩15,089 | -0.18% | 59.4만 |
|---|
| 2026.09.23 | ₩15,517 | ₩15,517 | ₩14,941 | ₩15,169 | -2.25% | 73.5만 |
|---|
| 2026.09.22 | ₩15,879 | ₩15,918 | ₩15,424 | ₩15,517 | -2.28% | 60만 |
|---|
| 2026.09.21 | ₩15,705 | ₩15,919 | ₩15,438 | ₩15,638 | -0.43% | 71.5만 |
|---|
| 2026.09.18 | ₩15,759 | ₩15,986 | ₩15,437 | ₩15,558 | -1.28% | 148.2만 |
|---|
| 2026.09.17 | ₩16,027 | ₩16,469 | ₩15,799 | ₩15,866 | -1.00% | 159.1만 |
|---|
| 2026.09.16 | ₩15,611 | ₩15,859 | ₩15,558 | ₩15,812 | +1.29% | 79.5만 |
|---|
| 2026.09.15 | ₩16,529 | ₩16,529 | ₩15,437 | ₩15,611 | -5.55% | 91.7만 |
|---|
| 2026.09.14 | ₩16,120 | ₩16,321 | ₩16,027 | ₩16,147 | +0.17% | 61.5만 |
|---|
| 2026.09.11 | ₩16,388 | ₩16,482 | ₩16,027 | ₩16,094 | -1.80% | 58.3만 |
|---|
| 2026.09.10 | ₩16,067 | ₩16,388 | ₩15,919 | ₩16,161 | +0.58% | 67.5만 |
|---|
| 2026.09.09 | ₩17,139 | ₩17,139 | ₩16,107 | ₩16,134 | -5.86% | 92.3만 |
|---|
| 2026.09.08 | ₩16,402 | ₩17,286 | ₩16,321 | ₩16,985 | +3.55% | 113.9만 |
|---|
| 2026.09.04 | ₩16,670 | ₩16,951 | ₩16,348 | ₩16,616 | -0.32% | 103만 |
|---|
| 2026.09.03 | ₩16,643 | ₩16,817 | ₩16,429 | ₩16,804 | +0.97% | 89.1만 |
|---|
| 2026.09.02 | ₩16,174 | ₩16,603 | ₩16,134 | ₩16,482 | +1.91% | 134.7만 |
|---|
| 2026.09.01 | ₩15,558 | ₩16,228 | ₩15,491 | ₩16,161 | +3.88% | 103.9만 |
|---|
| 2026.08.31 | ₩15,491 | ₩15,826 | ₩15,263 | ₩15,732 | +1.56% | 81.9만 |
|---|
| 2026.08.28 | ₩15,732 | ₩15,812 | ₩15,464 | ₩15,497 | -1.49% | 61.8만 |
|---|
| 2026.08.27 | ₩15,732 | ₩15,960 | ₩15,572 | ₩15,879 | +0.94% | 62만 |
|---|
| 2026.08.26 | ₩16,080 | ₩16,120 | ₩15,658 | ₩15,732 | -2.17% | 55.5만 |
|---|
| 2026.08.25 | ₩15,826 | ₩16,288 | ₩15,792 | ₩16,134 | +1.95% | 82만 |
|---|
| 2026.08.24 | ₩16,053 | ₩16,094 | ₩15,343 | ₩15,611 | -2.75% | 78.5만 |
|---|
| 2026.08.21 | ₩16,027 | ₩16,094 | ₩15,745 | ₩15,906 | -0.75% | 70.4만 |
|---|
| 2026.08.20 | ₩16,134 | ₩16,321 | ₩15,893 | ₩15,933 | -1.25% | 92.5만 |
|---|
| 2026.08.19 | ₩15,785 | ₩16,281 | ₩15,611 | ₩16,254 | +2.97% | 111.8만 |
|---|
| 2026.08.18 | ₩15,383 | ₩15,598 | ₩15,164 | ₩15,504 | +0.78% | 91.2만 |
|---|
| 2026.08.17 | ₩15,102 | ₩15,517 | ₩14,981 | ₩15,450 | +2.31% | 75.4만 |
|---|
| 2026.08.14 | ₩14,754 | ₩15,223 | ₩14,486 | ₩15,169 | +2.82% | 77.8만 |
|---|
| 2026.08.13 | ₩15,370 | ₩15,544 | ₩14,928 | ₩14,981 | -2.53% | 80.8만 |
|---|
| 2026.08.12 | ₩15,357 | ₩15,417 | ₩15,209 | ₩15,330 | -0.17% | 70.9만 |
|---|
| 2026.08.11 | ₩15,437 | ₩15,504 | ₩15,169 | ₩15,196 | -1.56% | 71.1만 |
|---|
| 2026.08.10 | ₩15,370 | ₩15,450 | ₩15,035 | ₩15,383 | +0.09% | 79.4만 |
|---|
| 2026.08.07 | ₩15,960 | ₩16,040 | ₩15,209 | ₩15,491 | -2.94% | 126.3만 |
|---|
| 2026.08.06 | ₩15,149 | ₩16,509 | ₩14,847 | ₩15,919 | +5.09% | 249.4만 |
|---|
| 2026.08.05 | ₩14,191 | ₩14,285 | ₩13,899 | ₩14,110 | -0.57% | 78.1만 |
|---|
| 2026.08.04 | ₩13,708 | ₩14,110 | ₩13,534 | ₩14,097 | +2.83% | 128.5만 |
|---|
| 2026.08.03 | ₩12,744 | ₩13,507 | ₩12,717 | ₩13,474 | +5.73% | 175.4만 |
|---|
| 2026.07.31 | ₩12,998 | ₩13,069 | ₩12,516 | ₩12,744 | -1.96% | 97.1만 |
|---|
| 2026.07.30 | ₩13,119 | ₩13,226 | ₩12,723 | ₩12,918 | -1.53% | 191.3만 |
|---|
| 2026.07.29 | ₩13,025 | ₩13,192 | ₩12,650 | ₩13,105 | +0.62% | 104.3만 |
|---|
| 2026.07.28 | ₩13,146 | ₩13,146 | ₩12,583 | ₩13,038 | -0.82% | 150.5만 |
|---|
| 2026.07.27 | ₩12,770 | ₩13,387 | ₩12,690 | ₩13,012 | +1.89% | 171.2만 |
|---|
| 2026.07.24 | ₩12,335 | ₩13,655 | ₩12,194 | ₩12,764 | +3.48% | 694.1만 |
|---|
| 2026.07.23 | ₩16,000 | ₩16,831 | ₩15,826 | ₩16,777 | +4.86% | 96.6만 |
|---|
| 2026.07.22 | ₩16,643 | ₩16,750 | ₩15,960 | ₩16,268 | -2.25% | 94.1만 |
|---|
| 2026.07.21 | ₩16,174 | ₩16,790 | ₩16,107 | ₩16,683 | +3.15% | 86.7만 |
|---|
| 2026.07.20 | ₩17,152 | ₩17,353 | ₩16,080 | ₩16,120 | -6.02% | 114.1만 |
|---|
| 2026.07.17 | ₩16,766 | ₩17,380 | ₩16,670 | ₩17,112 | +2.06% | 65.6만 |
|---|
| 2026.07.16 | ₩17,286 | ₩17,608 | ₩16,857 | ₩17,099 | -1.09% | 108.4만 |
|---|
| 2026.07.15 | ₩17,447 | ₩17,460 | ₩16,898 | ₩17,367 | -0.46% | 87.2만 |
|---|
| 2026.07.14 | ₩17,581 | ₩17,862 | ₩17,222 | ₩17,501 | -0.46% | 81.3만 |
|---|
| 2026.07.13 | ₩17,688 | ₩17,809 | ₩17,434 | ₩17,661 | -0.15% | 86.8만 |
|---|
| 2026.07.10 | ₩18,680 | ₩18,700 | ₩17,360 | ₩17,889 | -4.23% | 206만 |
|---|
| 2026.07.09 | ₩19,980 | ₩20,047 | ₩18,338 | ₩18,680 | -6.51% | 160.1만 |
|---|
| 2026.07.08 | ₩19,162 | ₩20,147 | ₩18,867 | ₩19,765 | +3.15% | 287.8만 |
|---|
| 2026.07.07 | ₩18,747 | ₩19,524 | ₩18,197 | ₩19,350 | +3.22% | 187.6만 |
|---|
| 2026.07.06 | ₩18,747 | ₩19,256 | ₩18,465 | ₩18,720 | -0.14% | 100.6만 |
|---|
| 2026.07.02 | ₩18,559 | ₩18,814 | ₩18,124 | ₩18,733 | +0.94% | 142.2만 |
|---|
| 2026.07.01 | ₩19,176 | ₩19,417 | ₩18,452 | ₩18,506 | -3.49% | 110.8만 |
|---|
| 2026.06.30 | ₩18,881 | ₩19,537 | ₩18,733 | ₩19,216 | +1.77% | 148.3만 |
|---|
| 2026.06.29 | ₩18,130 | ₩18,894 | ₩18,130 | ₩18,774 | +3.55% | 153.9만 |
|---|
| 2026.06.26 | ₩17,688 | ₩18,599 | ₩17,688 | ₩18,117 | +2.42% | 287.8만 |
|---|
| 2026.06.25 | ₩17,769 | ₩18,077 | ₩17,353 | ₩17,728 | -0.23% | 122만 |
|---|
| 2026.06.24 | ₩17,420 | ₩17,842 | ₩17,329 | ₩17,527 | +0.62% | 98.5만 |
|---|
| 2026.06.23 | ₩16,965 | ₩17,554 | ₩16,938 | ₩17,420 | +2.69% | 137.3만 |
|---|
| 2026.06.22 | ₩17,340 | ₩17,675 | ₩16,723 | ₩16,951 | -2.24% | 112만 |
|---|
| 2026.06.18 | ₩17,058 | ₩17,514 | ₩16,978 | ₩17,286 | +1.34% | 194.9만 |
|---|
| 2026.06.17 | ₩17,085 | ₩17,340 | ₩16,750 | ₩16,898 | -1.10% | 138.2만 |
|---|
| 2026.06.16 | ₩16,804 | ₩17,112 | ₩16,321 | ₩16,951 | +0.88% | 125.9만 |
|---|
| 2026.06.15 | ₩17,259 | ₩17,407 | ₩16,569 | ₩16,817 | -2.56% | 187.3만 |
|---|
| 2026.06.12 | ₩17,393 | ₩18,412 | ₩16,924 | ₩16,951 | -2.54% | 171.8만 |
|---|
| 2026.06.11 | ₩17,769 | ₩18,023 | ₩16,998 | ₩17,380 | -2.19% | 223.3만 |
|---|
| 2026.06.10 | ₩18,291 | ₩19,122 | ₩17,923 | ₩18,090 | -1.10% | 271.9만 |
|---|
| 2026.06.09 | ₩16,790 | ₩18,492 | ₩16,686 | ₩18,305 | +9.02% | 526.2만 |
|---|
| 2026.06.08 | ₩14,352 | ₩16,549 | ₩14,177 | ₩16,201 | +12.89% | 352.9만 |
|---|
| 2026.06.05 | ₩14,928 | ₩14,975 | ₩13,876 | ₩14,218 | -4.76% | 213.8만 |
|---|
| 2026.06.04 | ₩14,673 | ₩15,330 | ₩14,673 | ₩14,968 | +2.01% | 95만 |
|---|
| 2026.06.03 | ₩14,847 | ₩14,874 | ₩14,559 | ₩14,687 | -1.08% | 158.3만 |
|---|
| 2026.06.02 | ₩15,249 | ₩15,424 | ₩14,553 | ₩14,579 | -4.39% | 181.6만 |
|---|
| 2026.06.01 | ₩15,531 | ₩15,986 | ₩15,296 | ₩15,397 | -0.86% | 205.5만 |
|---|
| 2026.05.29 | ₩15,343 | ₩15,732 | ₩15,223 | ₩15,531 | +1.22% | 225.7만 |
|---|
| 2026.05.28 | ₩14,821 | ₩15,437 | ₩14,365 | ₩15,276 | +3.07% | 328.8만 |
|---|
| 2026.05.27 | ₩13,883 | ₩14,988 | ₩13,883 | ₩14,673 | +5.69% | 268.8만 |
|---|
| 2026.05.26 | ₩13,601 | ₩13,896 | ₩13,481 | ₩13,829 | +1.67% | 185.3만 |
|---|
| 2026.05.22 | ₩14,043 | ₩14,378 | ₩13,414 | ₩13,440 | -4.29% | 136.4만 |
|---|
| 2026.05.21 | ₩13,628 | ₩14,231 | ₩13,481 | ₩14,057 | +3.15% | 244.1만 |
|---|
| 2026.05.20 | ₩13,802 | ₩14,084 | ₩13,608 | ₩13,722 | -0.58% | 102.9만 |
|---|
| 2026.05.19 | ₩13,936 | ₩13,950 | ₩13,440 | ₩13,668 | -1.92% | 254.2만 |
|---|
| 2026.05.18 | ₩14,754 | ₩14,955 | ₩13,869 | ₩13,976 | -5.27% | 228.5만 |
|---|
| 2026.05.15 | ₩15,343 | ₩15,357 | ₩14,740 | ₩14,754 | -3.84% | 172.8만 |
|---|
| 2026.05.14 | ₩15,075 | ₩16,161 | ₩15,008 | ₩15,625 | +3.64% | 309.1만 |
|---|
| 2026.05.13 | ₩14,754 | ₩15,075 | ₩14,553 | ₩14,901 | +1.00% | 101.9만 |
|---|
| 2026.05.12 | ₩14,673 | ₩14,955 | ₩14,432 | ₩14,807 | +0.91% | 112.2만 |
|---|
| 2026.05.11 | ₩15,142 | ₩15,893 | ₩14,353 | ₩14,472 | -4.42% | 223.5만 |
|---|
| 2026.05.08 | ₩14,928 | ₩15,538 | ₩14,445 | ₩14,914 | -0.09% | 265만 |
|---|
| 2026.05.07 | ₩14,553 | ₩15,022 | ₩13,695 | ₩14,740 | +1.29% | 262.9만 |
|---|
| 2026.05.06 | ₩14,311 | ₩15,142 | ₩14,164 | ₩15,075 | +5.34% | 207.2만 |
|---|
| 2026.05.05 | ₩13,615 | ₩14,378 | ₩13,615 | ₩14,218 | +4.43% | 98.9만 |
|---|
| 2026.05.04 | ₩13,548 | ₩14,070 | ₩13,414 | ₩13,467 | -0.59% | 138.1만 |
|---|
| 2026.05.01 | ₩13,655 | ₩13,849 | ₩13,447 | ₩13,494 | -1.18% | 68.7만 |
|---|
| 2026.04.30 | ₩13,092 | ₩13,816 | ₩13,065 | ₩13,628 | +4.09% | 106.2만 |
|---|
| 2026.04.29 | ₩13,172 | ₩13,239 | ₩12,697 | ₩12,958 | -1.63% | 96.5만 |
|---|
| 2026.04.28 | ₩13,293 | ₩13,641 | ₩13,233 | ₩13,266 | -0.20% | 64.4만 |
|---|
| 2026.04.27 | ₩13,494 | ₩13,775 | ₩13,065 | ₩13,146 | -2.58% | 76.6만 |
|---|
| 2026.04.24 | ₩13,548 | ₩13,641 | ₩13,253 | ₩13,507 | -0.30% | 70.8만 |
|---|
| 2026.04.23 | ₩14,110 | ₩14,137 | ₩13,434 | ₩13,548 | -3.99% | 63.9만 |
|---|
| 2026.04.22 | ₩14,110 | ₩14,432 | ₩13,970 | ₩14,057 | -0.38% | 80.3만 |
|---|
| 2026.04.21 | ₩14,539 | ₩14,539 | ₩13,889 | ₩13,923 | -4.24% | 76.5만 |
|---|
| 2026.04.20 | ₩14,298 | ₩14,553 | ₩14,177 | ₩14,445 | +1.03% | 63.3만 |
|---|
| 2026.04.17 | ₩14,218 | ₩14,673 | ₩14,218 | ₩14,298 | +0.57% | 121.7만 |
|---|
| 2026.04.16 | ₩13,896 | ₩14,218 | ₩13,775 | ₩13,936 | +0.29% | 81만 |
|---|
| 2026.04.15 | ₩13,146 | ₩13,869 | ₩13,146 | ₩13,829 | +5.20% | 73.2만 |
|---|
| 2026.04.14 | ₩13,065 | ₩13,213 | ₩12,971 | ₩13,119 | +0.41% | 59.8만 |
|---|
| 2026.04.13 | ₩12,650 | ₩13,038 | ₩12,543 | ₩13,025 | +2.97% | 71.6만 |
|---|
| 2026.04.10 | ₩13,012 | ₩13,025 | ₩12,529 | ₩12,690 | -2.47% | 69.1만 |
|---|
| 2026.04.09 | ₩12,730 | ₩13,079 | ₩12,650 | ₩13,012 | +2.21% | 67.2만 |
|---|
| 2026.04.08 | ₩13,333 | ₩13,427 | ₩12,811 | ₩12,851 | -3.62% | 56.8만 |
|---|
| 2026.04.07 | ₩12,904 | ₩12,998 | ₩12,596 | ₩12,971 | +0.52% | 70.8만 |
|---|
| 2026.04.06 | ₩12,596 | ₩13,293 | ₩12,427 | ₩13,052 | +3.62% | 91.2만 |
|---|
| 2026.04.02 | ₩12,342 | ₩12,650 | ₩12,261 | ₩12,596 | +2.06% | 58.7만 |
|---|
| 2026.04.01 | ₩12,636 | ₩12,918 | ₩12,522 | ₩12,610 | -0.21% | 54만 |
|---|
| 2026.03.31 | ₩11,832 | ₩12,529 | ₩11,806 | ₩12,489 | +5.55% | 93.1만 |
|---|
| 2026.03.30 | ₩12,167 | ₩12,261 | ₩11,672 | ₩11,765 | -3.30% | 90.5만 |
|---|
| 2026.03.27 | ₩12,502 | ₩12,703 | ₩12,261 | ₩12,275 | -1.82% | 52만 |
|---|
| 2026.03.26 | ₩12,154 | ₩12,784 | ₩12,087 | ₩12,596 | +3.64% | 76.8만 |
|---|
| 2026.03.25 | ₩12,328 | ₩12,583 | ₩12,181 | ₩12,234 | -0.76% | 62만 |
|---|
| 2026.03.24 | ₩12,516 | ₩12,522 | ₩12,087 | ₩12,261 | -2.03% | 73.9만 |
|---|
| 2026.03.23 | ₩12,395 | ₩12,730 | ₩12,087 | ₩12,623 | +1.84% | 87.1만 |
|---|
| 2026.03.20 | ₩12,596 | ₩12,690 | ₩12,328 | ₩12,368 | -1.81% | 83.4만 |
|---|
| 2026.03.19 | ₩12,703 | ₩12,797 | ₩12,481 | ₩12,596 | -0.84% | 64.9만 |
|---|
| 2026.03.18 | ₩13,266 | ₩13,266 | ₩12,677 | ₩12,797 | -3.54% | 95.7만 |
|---|
| 2026.03.17 | ₩13,226 | ₩13,548 | ₩13,041 | ₩13,266 | +0.30% | 132만 |
|---|
| 2026.03.16 | ₩14,120 | ₩14,352 | ₩13,199 | ₩13,226 | -6.33% | 202.4만 |
|---|
| 2026.03.13 | ₩13,534 | ₩14,090 | ₩13,306 | ₩13,373 | -1.19% | 105.1만 |
|---|
| 2026.03.12 | ₩13,722 | ₩13,816 | ₩13,095 | ₩13,648 | -0.54% | 138.7만 |
|---|
| 2026.03.11 | ₩14,419 | ₩14,539 | ₩12,784 | ₩13,950 | -3.25% | 423.6만 |
|---|
| 2026.03.10 | ₩14,673 | ₩15,276 | ₩14,084 | ₩14,821 | +1.00% | 938.7만 |
|---|
| 2026.03.09 | ₩11,806 | ₩12,221 | ₩11,698 | ₩12,221 | +3.52% | 196.6만 |
|---|
| 2026.03.06 | ₩11,672 | ₩12,067 | ₩11,283 | ₩12,033 | +3.10% | 81.9만 |
|---|
| 2026.03.05 | ₩11,899 | ₩12,208 | ₩11,665 | ₩11,779 | -1.01% | 109.9만 |
|---|
| 2026.03.04 | ₩12,033 | ₩12,375 | ₩11,886 | ₩11,966 | -0.56% | 70.5만 |
|---|
| 2026.03.03 | ₩12,020 | ₩12,208 | ₩11,792 | ₩11,940 | -0.67% | 58.3만 |
|---|
| 2026.03.02 | ₩11,779 | ₩12,382 | ₩11,686 | ₩12,181 | +3.41% | 49.6만 |
|---|
| 2026.02.27 | ₩11,966 | ₩12,181 | ₩11,832 | ₩11,966 | 0.00% | 42.2만 |
|---|
| 2026.02.26 | ₩12,020 | ₩12,234 | ₩11,739 | ₩12,181 | +1.34% | 44.6만 |
|---|
| 2026.02.25 | ₩12,060 | ₩12,368 | ₩11,899 | ₩11,966 | -0.78% | 74.4만 |
|---|
| 2026.02.24 | ₩11,672 | ₩12,040 | ₩11,672 | ₩12,020 | +2.99% | 39.4만 |
|---|
| 2026.02.23 | ₩11,765 | ₩12,141 | ₩11,484 | ₩11,658 | -0.91% | 55.4만 |
|---|
| 2026.02.20 | ₩11,806 | ₩12,100 | ₩11,725 | ₩11,792 | -0.11% | 59.4만 |
|---|
| 2026.02.19 | ₩11,591 | ₩11,946 | ₩11,471 | ₩11,913 | +2.77% | 202만 |
|---|
| 2026.02.18 | ₩11,524 | ₩11,698 | ₩11,410 | ₩11,591 | +0.58% | 53.6만 |
|---|
| 2026.02.17 | ₩11,390 | ₩11,779 | ₩11,343 | ₩11,511 | +1.06% | 42.3만 |
|---|
| 2026.02.13 | ₩11,337 | ₩11,658 | ₩11,323 | ₩11,390 | +0.47% | 50.6만 |
|---|
| 2026.02.12 | ₩11,350 | ₩11,397 | ₩11,109 | ₩11,256 | -0.83% | 74만 |
|---|
| 2026.02.11 | ₩11,551 | ₩11,584 | ₩11,055 | ₩11,363 | -1.62% | 77.5만 |
|---|
| 2026.02.10 | ₩11,484 | ₩11,698 | ₩11,337 | ₩11,538 | +0.47% | 65.3만 |
|---|
| 2026.02.09 | ₩11,457 | ₩11,651 | ₩11,216 | ₩11,484 | +0.23% | 52.4만 |
|---|
| 2026.02.06 | ₩11,430 | ₩11,718 | ₩11,363 | ₩11,524 | +0.82% | 60.4만 |
|---|
| 2026.02.05 | ₩11,886 | ₩12,315 | ₩11,149 | ₩11,203 | -5.75% | 78.5만 |
|---|
| 2026.02.04 | ₩12,328 | ₩12,395 | ₩11,792 | ₩11,980 | -2.83% | 88.5만 |
|---|
| 2026.02.03 | ₩12,415 | ₩12,891 | ₩11,940 | ₩12,275 | -1.13% | 95.7만 |
|---|
| 2026.02.02 | ₩11,980 | ₩12,784 | ₩11,886 | ₩12,543 | +4.70% | 107.5만 |
|---|
| 2026.01.30 | ₩11,779 | ₩12,120 | ₩11,471 | ₩12,060 | +2.39% | 71.7만 |
|---|
| 2026.01.29 | ₩11,578 | ₩12,007 | ₩11,404 | ₩11,873 | +2.55% | 73.4만 |
|---|
| 2026.01.28 | ₩11,966 | ₩12,047 | ₩11,511 | ₩11,564 | -3.36% | 152.4만 |
|---|
| 2026.01.27 | ₩12,033 | ₩12,194 | ₩11,926 | ₩11,966 | -0.56% | 63.5만 |
|---|
| 2026.01.26 | ₩11,966 | ₩12,328 | ₩11,725 | ₩12,087 | +1.01% | 84.7만 |
|---|
| 2026.01.23 | ₩12,288 | ₩12,864 | ₩11,993 | ₩12,020 | -2.18% | 144.9만 |
|---|
| 2026.01.22 | ₩12,127 | ₩12,811 | ₩12,020 | ₩12,167 | +0.33% | 134.4만 |
|---|
| 2026.01.21 | ₩12,074 | ₩12,261 | ₩11,678 | ₩12,100 | +0.22% | 95.8만 |
|---|
| 2026.01.20 | ₩11,819 | ₩12,261 | ₩11,605 | ₩12,087 | +2.27% | 86.1만 |
|---|
| 2026.01.16 | ₩12,087 | ₩12,153 | ₩11,651 | ₩11,966 | -1.00% | 74.7만 |
|---|
| 2026.01.15 | ₩12,248 | ₩12,354 | ₩11,792 | ₩12,087 | -1.31% | 189.1만 |
|---|
| 2026.01.14 | ₩11,953 | ₩12,382 | ₩11,712 | ₩12,288 | +2.80% | 109.2만 |
|---|
| 2026.01.13 | ₩11,216 | ₩11,993 | ₩11,216 | ₩11,953 | +6.57% | 195.9만 |
|---|
| 2026.01.12 | ₩11,484 | ₩11,538 | ₩10,827 | ₩11,229 | -2.22% | 100.2만 |
|---|
| 2026.01.09 | ₩11,658 | ₩11,873 | ₩11,350 | ₩11,377 | -2.41% | 77.2만 |
|---|
| 2026.01.08 | ₩11,296 | ₩11,571 | ₩11,189 | ₩11,564 | +2.37% | 74.1만 |
|---|
| 2026.01.07 | ₩11,149 | ₩11,651 | ₩11,136 | ₩11,363 | +1.92% | 89.3만 |
|---|
| 2026.01.06 | ₩11,176 | ₩11,377 | ₩11,059 | ₩11,136 | -0.36% | 80.3만 |
|---|
| 2026.01.05 | ₩11,149 | ₩11,390 | ₩11,002 | ₩11,176 | +0.24% | 84.9만 |
|---|
| 2026.01.02 | ₩12,060 | ₩12,087 | ₩11,115 | ₩11,176 | -7.33% | 94.1만 |
|---|
| 2025.12.31 | ₩11,806 | ₩12,080 | ₩11,752 | ₩12,007 | +1.70% | 134.4만 |
|---|
| 2025.12.30 | ₩11,819 | ₩11,966 | ₩11,511 | ₩11,806 | -0.11% | 94.8만 |
|---|
| 2025.12.29 | ₩11,779 | ₩12,074 | ₩11,618 | ₩11,819 | +0.34% | 144.5만 |
|---|
| 2025.12.26 | ₩11,538 | ₩11,899 | ₩11,323 | ₩11,886 | +3.02% | 72.7만 |
|---|
| 2025.12.24 | ₩11,430 | ₩11,685 | ₩11,287 | ₩11,578 | +1.29% | 63.6만 |
|---|
| 2025.12.23 | ₩11,457 | ₩11,591 | ₩11,109 | ₩11,430 | -0.23% | 95.8만 |
|---|
| 2025.12.22 | ₩11,028 | ₩11,551 | ₩10,894 | ₩11,457 | +3.89% | 87.4만 |
|---|
| 2025.12.19 | ₩10,747 | ₩11,256 | ₩10,734 | ₩11,136 | +3.62% | 87만 |
|---|
| 2025.12.18 | ₩10,988 | ₩11,142 | ₩10,787 | ₩10,854 | -1.22% | 67.7만 |
|---|
| 2025.12.17 | ₩10,894 | ₩11,149 | ₩10,801 | ₩10,868 | -0.25% | 79.2만 |
|---|
| 2025.12.16 | ₩10,988 | ₩11,115 | ₩10,787 | ₩10,881 | -0.98% | 84.1만 |
|---|
| 2025.12.15 | ₩11,256 | ₩11,497 | ₩10,894 | ₩10,948 | -2.74% | 102.6만 |
|---|
| 2025.12.12 | ₩11,243 | ₩11,377 | ₩11,042 | ₩11,162 | -0.72% | 62.4만 |
|---|
| 2025.12.11 | ₩11,363 | ₩11,497 | ₩11,136 | ₩11,243 | -1.06% | 99.6만 |
|---|
| 2025.12.10 | ₩11,471 | ₩11,631 | ₩11,256 | ₩11,323 | -1.29% | 86.4만 |
|---|
| 2025.12.09 | ₩11,739 | ₩11,966 | ₩11,404 | ₩11,497 | -2.05% | 92.7만 |
|---|
| 2025.12.08 | ₩11,806 | ₩12,100 | ₩11,698 | ₩11,765 | -0.34% | 161.5만 |
|---|
| 2025.12.05 | ₩11,591 | ₩11,777 | ₩11,417 | ₩11,672 | +0.69% | 66.4만 |
|---|
| 2025.12.04 | ₩11,658 | ₩11,792 | ₩11,357 | ₩11,605 | -0.46% | 82.5만 |
|---|
| 2025.12.03 | ₩10,988 | ₩11,685 | ₩10,881 | ₩11,685 | +6.34% | 110.5만 |
|---|
| 2025.12.02 | ₩11,223 | ₩11,424 | ₩10,935 | ₩10,948 | -2.45% | 105.8만 |
|---|
| 2025.12.01 | ₩11,256 | ₩11,511 | ₩11,055 | ₩11,176 | -0.71% | 122.4만 |
|---|
| 2025.11.28 | ₩11,672 | ₩11,725 | ₩11,270 | ₩11,296 | -3.21% | 56.8만 |
|---|
| 2025.11.26 | ₩11,323 | ₩11,591 | ₩11,176 | ₩11,524 | +1.78% | 107.5만 |
|---|
| 2025.11.25 | ₩11,591 | ₩11,725 | ₩11,095 | ₩11,256 | -2.89% | 163.6만 |
|---|
| 2025.11.24 | ₩11,779 | ₩11,792 | ₩11,390 | ₩11,591 | -1.59% | 119.9만 |
|---|
| 2025.11.21 | ₩11,618 | ₩11,832 | ₩10,735 | ₩11,524 | -0.81% | 333.9만 |
|---|
| 2025.11.20 | ₩13,119 | ₩13,239 | ₩12,074 | ₩12,127 | -7.56% | 102.2만 |
|---|
| 2025.11.19 | ₩13,226 | ₩13,239 | ₩12,583 | ₩12,971 | -1.93% | 98.1만 |
|---|
| 2025.11.18 | ₩12,301 | ₩13,333 | ₩12,167 | ₩12,998 | +5.66% | 153.2만 |
|---|
| 2025.11.17 | ₩11,899 | ₩12,569 | ₩11,859 | ₩12,301 | +3.38% | 120.9만 |
|---|
| 2025.11.14 | ₩12,154 | ₩12,610 | ₩11,886 | ₩11,899 | -2.09% | 176.7만 |
|---|
| 2025.11.13 | ₩12,610 | ₩12,864 | ₩12,328 | ₩12,368 | -1.91% | 123.1만 |
|---|
| 2025.11.12 | ₩12,891 | ₩12,985 | ₩12,409 | ₩12,596 | -2.29% | 98.7만 |
|---|
| 2025.11.11 | ₩12,194 | ₩12,663 | ₩11,995 | ₩12,636 | +3.63% | 161.5만 |
|---|
| 2025.11.10 | ₩12,020 | ₩12,368 | ₩11,404 | ₩12,194 | +1.45% | 227.1만 |
|---|
| 2025.11.07 | ₩12,100 | ₩12,167 | ₩11,558 | ₩11,806 | -2.44% | 114.7만 |
|---|
| 2025.11.06 | ₩12,730 | ₩13,052 | ₩11,658 | ₩12,181 | -4.32% | 293.5만 |
|---|
| 2025.11.05 | ₩13,025 | ₩14,151 | ₩12,904 | ₩13,494 | +3.60% | 275.5만 |
|---|
| 2025.11.04 | ₩13,561 | ₩13,682 | ₩13,092 | ₩13,119 | -3.26% | 184.3만 |
|---|
| 2025.11.03 | ₩13,615 | ₩13,749 | ₩12,958 | ₩13,682 | +0.49% | 288.2만 |
|---|
| 2025.10.31 | ₩13,655 | ₩14,017 | ₩13,548 | ₩13,641 | -0.10% | 92.8만 |
|---|
| 2025.10.30 | ₩13,615 | ₩14,110 | ₩13,443 | ₩13,588 | -0.20% | 102.2만 |
|---|
| 2025.10.29 | ₩14,901 | ₩14,928 | ₩13,481 | ₩13,561 | -8.99% | 155.1만 |
|---|
| 2025.10.28 | ₩14,794 | ₩15,062 | ₩14,673 | ₩14,847 | +0.36% | 97.4만 |
|---|
| 2025.10.27 | ₩14,258 | ₩14,901 | ₩14,258 | ₩14,847 | +4.14% | 112.3만 |
|---|
| 2025.10.24 | ₩14,459 | ₩14,620 | ₩14,151 | ₩14,218 | -1.67% | 71만 |
|---|
| 2025.10.23 | ₩14,472 | ₩14,578 | ₩14,244 | ₩14,311 | -1.11% | 78만 |
|---|
| 2025.10.22 | ₩14,821 | ₩14,995 | ₩14,010 | ₩14,419 | -2.71% | 111.3만 |
|---|
| 2025.10.21 | ₩14,968 | ₩15,062 | ₩14,656 | ₩14,874 | -0.63% | 91.1만 |
|---|
| 2025.10.20 | ₩14,794 | ₩15,023 | ₩14,499 | ₩14,941 | +1.00% | 104.4만 |
|---|
| 2025.10.17 | ₩15,156 | ₩15,343 | ₩14,285 | ₩14,479 | -4.47% | 120.7만 |
|---|
| 2025.10.16 | ₩15,946 | ₩16,120 | ₩15,089 | ₩15,249 | -4.37% | 205.5만 |
|---|
| 2025.10.15 | ₩14,110 | ₩15,866 | ₩14,070 | ₩15,785 | +11.87% | 497.8만 |
|---|
| 2025.10.14 | ₩14,204 | ₩14,285 | ₩13,895 | ₩14,057 | -1.04% | 102.3만 |
|---|
| 2025.10.13 | ₩14,352 | ₩14,593 | ₩13,936 | ₩14,325 | -0.19% | 178만 |
|---|
| 2025.10.10 | ₩14,727 | ₩14,981 | ₩13,883 | ₩14,754 | +0.18% | 292.1만 |
|---|