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 | ₩14,609 | ₩15,289 | ₩14,609 | ₩15,196 | +4.02% | 73.1만 |
| 2026.10.08 | ₩14,742 | ₩14,795 | ₩14,502 | ₩14,675 | -0.45% | 48.7만 |
| 2026.10.07 | ₩14,248 | ₩15,182 | ₩14,102 | ₩14,782 | +3.75% | 93.6만 |
| 2026.10.06 | ₩14,355 | ₩14,509 | ₩13,935 | ₩14,315 | -0.28% | 61.5만 |
| 2026.10.05 | ₩13,355 | ₩14,415 | ₩13,341 | ₩14,275 | +6.89% | 197.8만 |
| 2026.10.02 | ₩13,661 | ₩13,661 | ₩13,134 | ₩13,328 | -2.44% | 95.1만 |
| 2026.10.01 | ₩14,555 | ₩14,629 | ₩13,541 | ₩13,581 | -6.69% | 129.6만 |
| 2026.09.30 | ₩15,169 | ₩15,182 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,635 |
| -3.52% |
| 181.8만 |
| 2026.09.29 | ₩15,049 | ₩15,342 | ₩14,942 | ₩15,129 | +0.53% | 134.7만 |
|---|
| 2026.09.28 | ₩14,689 | ₩15,162 | ₩14,531 | ₩15,076 | +2.63% | 74.3만 |
|---|
| 2026.09.25 | ₩15,062 | ₩15,076 | ₩14,689 | ₩14,729 | -2.21% | 67.8만 |
|---|
| 2026.09.24 | ₩15,049 | ₩15,096 | ₩14,755 | ₩15,022 | -0.18% | 59.4만 |
|---|
| 2026.09.23 | ₩15,449 | ₩15,449 | ₩14,875 | ₩15,102 | -2.25% | 73.5만 |
|---|
| 2026.09.22 | ₩15,809 | ₩15,848 | ₩15,356 | ₩15,449 | -2.28% | 60만 |
|---|
| 2026.09.21 | ₩15,636 | ₩15,849 | ₩15,370 | ₩15,569 | -0.43% | 71.5만 |
|---|
| 2026.09.18 | ₩15,689 | ₩15,916 | ₩15,369 | ₩15,489 | -1.28% | 148.2만 |
|---|
| 2026.09.17 | ₩15,956 | ₩16,396 | ₩15,729 | ₩15,796 | -1.00% | 159.1만 |
|---|
| 2026.09.16 | ₩15,542 | ₩15,789 | ₩15,489 | ₩15,743 | +1.29% | 79.5만 |
|---|
| 2026.09.15 | ₩16,456 | ₩16,456 | ₩15,369 | ₩15,542 | -5.55% | 91.7만 |
|---|
| 2026.09.14 | ₩16,049 | ₩16,250 | ₩15,956 | ₩16,076 | +0.17% | 61.5만 |
|---|
| 2026.09.11 | ₩16,316 | ₩16,410 | ₩15,956 | ₩16,023 | -1.80% | 58.3만 |
|---|
| 2026.09.10 | ₩15,996 | ₩16,316 | ₩15,849 | ₩16,089 | +0.58% | 67.5만 |
|---|
| 2026.09.09 | ₩17,063 | ₩17,063 | ₩16,036 | ₩16,063 | -5.86% | 92.3만 |
|---|
| 2026.09.08 | ₩16,330 | ₩17,210 | ₩16,250 | ₩16,910 | +3.55% | 113.9만 |
|---|
| 2026.09.04 | ₩16,596 | ₩16,877 | ₩16,276 | ₩16,543 | -0.32% | 103만 |
|---|
| 2026.09.03 | ₩16,570 | ₩16,743 | ₩16,356 | ₩16,730 | +0.97% | 89.1만 |
|---|
| 2026.09.02 | ₩16,103 | ₩16,530 | ₩16,063 | ₩16,410 | +1.91% | 134.7만 |
|---|
| 2026.09.01 | ₩15,489 | ₩16,156 | ₩15,422 | ₩16,089 | +3.88% | 103.9만 |
|---|
| 2026.08.31 | ₩15,422 | ₩15,756 | ₩15,196 | ₩15,663 | +1.56% | 81.9만 |
|---|
| 2026.08.28 | ₩15,663 | ₩15,743 | ₩15,396 | ₩15,429 | -1.49% | 61.8만 |
|---|
| 2026.08.27 | ₩15,663 | ₩15,889 | ₩15,504 | ₩15,809 | +0.94% | 62만 |
|---|
| 2026.08.26 | ₩16,009 | ₩16,049 | ₩15,589 | ₩15,663 | -2.17% | 55.5만 |
|---|
| 2026.08.25 | ₩15,756 | ₩16,216 | ₩15,723 | ₩16,063 | +1.95% | 82만 |
|---|
| 2026.08.24 | ₩15,983 | ₩16,023 | ₩15,276 | ₩15,542 | -2.75% | 78.5만 |
|---|
| 2026.08.21 | ₩15,956 | ₩16,023 | ₩15,676 | ₩15,836 | -0.75% | 70.4만 |
|---|
| 2026.08.20 | ₩16,063 | ₩16,250 | ₩15,823 | ₩15,863 | -1.25% | 92.5만 |
|---|
| 2026.08.19 | ₩15,716 | ₩16,210 | ₩15,542 | ₩16,183 | +2.97% | 111.8만 |
|---|
| 2026.08.18 | ₩15,316 | ₩15,529 | ₩15,097 | ₩15,436 | +0.78% | 91.2만 |
|---|
| 2026.08.17 | ₩15,036 | ₩15,449 | ₩14,915 | ₩15,382 | +2.31% | 75.4만 |
|---|
| 2026.08.14 | ₩14,689 | ₩15,156 | ₩14,422 | ₩15,102 | +2.82% | 77.8만 |
|---|
| 2026.08.13 | ₩15,302 | ₩15,476 | ₩14,862 | ₩14,915 | -2.53% | 80.8만 |
|---|
| 2026.08.12 | ₩15,289 | ₩15,349 | ₩15,142 | ₩15,262 | -0.17% | 70.9만 |
|---|
| 2026.08.11 | ₩15,369 | ₩15,436 | ₩15,102 | ₩15,129 | -1.56% | 71.1만 |
|---|
| 2026.08.10 | ₩15,302 | ₩15,382 | ₩14,969 | ₩15,316 | +0.09% | 79.4만 |
|---|
| 2026.08.07 | ₩15,889 | ₩15,969 | ₩15,142 | ₩15,422 | -2.94% | 126.3만 |
|---|
| 2026.08.06 | ₩15,082 | ₩16,436 | ₩14,782 | ₩15,849 | +5.09% | 249.4만 |
|---|
| 2026.08.05 | ₩14,128 | ₩14,222 | ₩13,837 | ₩14,048 | -0.57% | 78.1만 |
|---|
| 2026.08.04 | ₩13,648 | ₩14,048 | ₩13,475 | ₩14,035 | +2.83% | 128.5만 |
|---|
| 2026.08.03 | ₩12,687 | ₩13,448 | ₩12,661 | ₩13,415 | +5.73% | 175.4만 |
|---|
| 2026.07.31 | ₩12,941 | ₩13,012 | ₩12,461 | ₩12,687 | -1.96% | 97.1만 |
|---|
| 2026.07.30 | ₩13,061 | ₩13,168 | ₩12,667 | ₩12,861 | -1.53% | 191.3만 |
|---|
| 2026.07.29 | ₩12,968 | ₩13,134 | ₩12,594 | ₩13,048 | +0.62% | 104.3만 |
|---|
| 2026.07.28 | ₩13,088 | ₩13,088 | ₩12,527 | ₩12,981 | -0.82% | 150.5만 |
|---|
| 2026.07.27 | ₩12,714 | ₩13,328 | ₩12,634 | ₩12,954 | +1.89% | 171.2만 |
|---|
| 2026.07.24 | ₩12,281 | ₩13,595 | ₩12,140 | ₩12,707 | +3.48% | 694.1만 |
|---|
| 2026.07.23 | ₩15,929 | ₩16,757 | ₩15,756 | ₩16,703 | +4.86% | 96.6만 |
|---|
| 2026.07.22 | ₩16,570 | ₩16,677 | ₩15,889 | ₩16,196 | -2.25% | 94.1만 |
|---|
| 2026.07.21 | ₩16,103 | ₩16,717 | ₩16,036 | ₩16,610 | +3.15% | 86.7만 |
|---|
| 2026.07.20 | ₩17,077 | ₩17,277 | ₩16,009 | ₩16,049 | -6.02% | 114.1만 |
|---|
| 2026.07.17 | ₩16,693 | ₩17,304 | ₩16,596 | ₩17,037 | +2.06% | 65.6만 |
|---|
| 2026.07.16 | ₩17,210 | ₩17,530 | ₩16,783 | ₩17,023 | -1.09% | 108.4만 |
|---|
| 2026.07.15 | ₩17,370 | ₩17,384 | ₩16,823 | ₩17,290 | -0.46% | 87.2만 |
|---|
| 2026.07.14 | ₩17,504 | ₩17,784 | ₩17,146 | ₩17,424 | -0.46% | 81.3만 |
|---|
| 2026.07.13 | ₩17,610 | ₩17,730 | ₩17,357 | ₩17,584 | -0.15% | 86.8만 |
|---|
| 2026.07.10 | ₩18,598 | ₩18,618 | ₩17,284 | ₩17,811 | -4.23% | 206만 |
|---|
| 2026.07.09 | ₩19,892 | ₩19,958 | ₩18,257 | ₩18,598 | -6.51% | 160.1만 |
|---|
| 2026.07.08 | ₩19,078 | ₩20,058 | ₩18,784 | ₩19,678 | +3.15% | 287.8만 |
|---|
| 2026.07.07 | ₩18,664 | ₩19,438 | ₩18,117 | ₩19,265 | +3.22% | 187.6만 |
|---|
| 2026.07.06 | ₩18,664 | ₩19,171 | ₩18,384 | ₩18,638 | -0.14% | 100.6만 |
|---|
| 2026.07.02 | ₩18,478 | ₩18,731 | ₩18,044 | ₩18,651 | +0.94% | 142.2만 |
|---|
| 2026.07.01 | ₩19,091 | ₩19,331 | ₩18,371 | ₩18,424 | -3.49% | 110.8만 |
|---|
| 2026.06.30 | ₩18,798 | ₩19,451 | ₩18,651 | ₩19,131 | +1.77% | 148.3만 |
|---|
| 2026.06.29 | ₩18,051 | ₩18,811 | ₩18,051 | ₩18,691 | +3.55% | 153.9만 |
|---|
| 2026.06.26 | ₩17,610 | ₩18,518 | ₩17,610 | ₩18,037 | +2.42% | 287.8만 |
|---|
| 2026.06.25 | ₩17,690 | ₩17,997 | ₩17,277 | ₩17,650 | -0.23% | 122만 |
|---|
| 2026.06.24 | ₩17,344 | ₩17,764 | ₩17,253 | ₩17,450 | +0.62% | 98.5만 |
|---|
| 2026.06.23 | ₩16,890 | ₩17,477 | ₩16,863 | ₩17,344 | +2.69% | 137.3만 |
|---|
| 2026.06.22 | ₩17,264 | ₩17,597 | ₩16,650 | ₩16,877 | -2.24% | 112만 |
|---|
| 2026.06.18 | ₩16,983 | ₩17,437 | ₩16,903 | ₩17,210 | +1.34% | 194.9만 |
|---|
| 2026.06.17 | ₩17,010 | ₩17,264 | ₩16,677 | ₩16,823 | -1.10% | 138.2만 |
|---|
| 2026.06.16 | ₩16,730 | ₩17,037 | ₩16,250 | ₩16,877 | +0.88% | 125.9만 |
|---|
| 2026.06.15 | ₩17,183 | ₩17,330 | ₩16,496 | ₩16,743 | -2.56% | 187.3만 |
|---|
| 2026.06.12 | ₩17,317 | ₩18,331 | ₩16,850 | ₩16,877 | -2.54% | 171.8만 |
|---|
| 2026.06.11 | ₩17,690 | ₩17,944 | ₩16,923 | ₩17,304 | -2.19% | 223.3만 |
|---|
| 2026.06.10 | ₩18,211 | ₩19,038 | ₩17,844 | ₩18,011 | -1.10% | 271.9만 |
|---|
| 2026.06.09 | ₩16,717 | ₩18,411 | ₩16,612 | ₩18,224 | +9.02% | 526.2만 |
|---|
| 2026.06.08 | ₩14,288 | ₩16,476 | ₩14,115 | ₩16,130 | +12.89% | 352.9만 |
|---|
| 2026.06.05 | ₩14,862 | ₩14,909 | ₩13,815 | ₩14,155 | -4.76% | 213.8만 |
|---|
| 2026.06.04 | ₩14,609 | ₩15,262 | ₩14,609 | ₩14,902 | +2.01% | 95만 |
|---|
| 2026.06.03 | ₩14,782 | ₩14,809 | ₩14,495 | ₩14,622 | -1.08% | 158.3만 |
|---|
| 2026.06.02 | ₩15,182 | ₩15,356 | ₩14,489 | ₩14,515 | -4.39% | 181.6만 |
|---|
| 2026.06.01 | ₩15,462 | ₩15,916 | ₩15,229 | ₩15,329 | -0.86% | 205.5만 |
|---|
| 2026.05.29 | ₩15,276 | ₩15,663 | ₩15,156 | ₩15,462 | +1.22% | 225.7만 |
|---|
| 2026.05.28 | ₩14,755 | ₩15,369 | ₩14,302 | ₩15,209 | +3.07% | 328.8만 |
|---|
| 2026.05.27 | ₩13,821 | ₩14,922 | ₩13,821 | ₩14,609 | +5.69% | 268.8만 |
|---|
| 2026.05.26 | ₩13,541 | ₩13,835 | ₩13,421 | ₩13,768 | +1.67% | 185.3만 |
|---|
| 2026.05.22 | ₩13,982 | ₩14,315 | ₩13,355 | ₩13,381 | -4.29% | 136.4만 |
|---|
| 2026.05.21 | ₩13,568 | ₩14,168 | ₩13,421 | ₩13,995 | +3.15% | 244.1만 |
|---|
| 2026.05.20 | ₩13,741 | ₩14,022 | ₩13,548 | ₩13,661 | -0.58% | 102.9만 |
|---|
| 2026.05.19 | ₩13,875 | ₩13,888 | ₩13,381 | ₩13,608 | -1.92% | 254.2만 |
|---|
| 2026.05.18 | ₩14,689 | ₩14,889 | ₩13,808 | ₩13,915 | -5.27% | 228.5만 |
|---|
| 2026.05.15 | ₩15,276 | ₩15,289 | ₩14,675 | ₩14,689 | -3.84% | 172.8만 |
|---|
| 2026.05.14 | ₩15,009 | ₩16,089 | ₩14,942 | ₩15,556 | +3.64% | 309.1만 |
|---|
| 2026.05.13 | ₩14,689 | ₩15,009 | ₩14,489 | ₩14,835 | +1.00% | 101.9만 |
|---|
| 2026.05.12 | ₩14,609 | ₩14,889 | ₩14,368 | ₩14,742 | +0.91% | 112.2만 |
|---|
| 2026.05.11 | ₩15,076 | ₩15,823 | ₩14,290 | ₩14,408 | -4.42% | 223.5만 |
|---|
| 2026.05.08 | ₩14,862 | ₩15,469 | ₩14,382 | ₩14,849 | -0.09% | 265만 |
|---|
| 2026.05.07 | ₩14,489 | ₩14,955 | ₩13,635 | ₩14,675 | +1.29% | 262.9만 |
|---|
| 2026.05.06 | ₩14,248 | ₩15,076 | ₩14,102 | ₩15,009 | +5.34% | 207.2만 |
|---|
| 2026.05.05 | ₩13,555 | ₩14,315 | ₩13,555 | ₩14,155 | +4.43% | 98.9만 |
|---|
| 2026.05.04 | ₩13,488 | ₩14,008 | ₩13,355 | ₩13,408 | -0.59% | 138.1만 |
|---|
| 2026.05.01 | ₩13,595 | ₩13,788 | ₩13,388 | ₩13,435 | -1.18% | 68.7만 |
|---|
| 2026.04.30 | ₩13,034 | ₩13,755 | ₩13,008 | ₩13,568 | +4.09% | 106.2만 |
|---|
| 2026.04.29 | ₩13,114 | ₩13,181 | ₩12,641 | ₩12,901 | -1.63% | 96.5만 |
|---|
| 2026.04.28 | ₩13,234 | ₩13,581 | ₩13,174 | ₩13,208 | -0.20% | 64.4만 |
|---|
| 2026.04.27 | ₩13,435 | ₩13,715 | ₩13,008 | ₩13,088 | -2.58% | 76.6만 |
|---|
| 2026.04.24 | ₩13,488 | ₩13,581 | ₩13,194 | ₩13,448 | -0.30% | 70.8만 |
|---|
| 2026.04.23 | ₩14,048 | ₩14,075 | ₩13,375 | ₩13,488 | -3.99% | 63.9만 |
|---|
| 2026.04.22 | ₩14,048 | ₩14,368 | ₩13,908 | ₩13,995 | -0.38% | 80.3만 |
|---|
| 2026.04.21 | ₩14,475 | ₩14,475 | ₩13,828 | ₩13,862 | -4.24% | 76.5만 |
|---|
| 2026.04.20 | ₩14,235 | ₩14,489 | ₩14,115 | ₩14,382 | +1.03% | 63.3만 |
|---|
| 2026.04.17 | ₩14,155 | ₩14,609 | ₩14,155 | ₩14,235 | +0.57% | 121.7만 |
|---|
| 2026.04.16 | ₩13,835 | ₩14,155 | ₩13,715 | ₩13,875 | +0.29% | 81만 |
|---|
| 2026.04.15 | ₩13,088 | ₩13,808 | ₩13,088 | ₩13,768 | +5.20% | 73.2만 |
|---|
| 2026.04.14 | ₩13,008 | ₩13,154 | ₩12,914 | ₩13,061 | +0.41% | 59.8만 |
|---|
| 2026.04.13 | ₩12,594 | ₩12,981 | ₩12,487 | ₩12,968 | +2.97% | 71.6만 |
|---|
| 2026.04.10 | ₩12,954 | ₩12,968 | ₩12,474 | ₩12,634 | -2.47% | 69.1만 |
|---|
| 2026.04.09 | ₩12,674 | ₩13,021 | ₩12,594 | ₩12,954 | +2.21% | 67.2만 |
|---|
| 2026.04.08 | ₩13,274 | ₩13,368 | ₩12,754 | ₩12,794 | -3.62% | 56.8만 |
|---|
| 2026.04.07 | ₩12,848 | ₩12,941 | ₩12,541 | ₩12,914 | +0.52% | 70.8만 |
|---|
| 2026.04.06 | ₩12,541 | ₩13,234 | ₩12,373 | ₩12,994 | +3.62% | 91.2만 |
|---|
| 2026.04.02 | ₩12,287 | ₩12,594 | ₩12,207 | ₩12,541 | +2.06% | 58.7만 |
|---|
| 2026.04.01 | ₩12,581 | ₩12,861 | ₩12,467 | ₩12,554 | -0.21% | 54만 |
|---|
| 2026.03.31 | ₩11,780 | ₩12,474 | ₩11,754 | ₩12,434 | +5.55% | 93.1만 |
|---|
| 2026.03.30 | ₩12,114 | ₩12,207 | ₩11,620 | ₩11,714 | -3.30% | 90.5만 |
|---|
| 2026.03.27 | ₩12,447 | ₩12,647 | ₩12,207 | ₩12,221 | -1.82% | 52만 |
|---|
| 2026.03.26 | ₩12,100 | ₩12,728 | ₩12,034 | ₩12,541 | +3.64% | 76.8만 |
|---|
| 2026.03.25 | ₩12,274 | ₩12,527 | ₩12,127 | ₩12,181 | -0.76% | 62만 |
|---|
| 2026.03.24 | ₩12,461 | ₩12,467 | ₩12,034 | ₩12,207 | -2.03% | 73.9만 |
|---|
| 2026.03.23 | ₩12,341 | ₩12,674 | ₩12,034 | ₩12,567 | +1.84% | 87.1만 |
|---|
| 2026.03.20 | ₩12,541 | ₩12,634 | ₩12,274 | ₩12,314 | -1.81% | 83.4만 |
|---|
| 2026.03.19 | ₩12,647 | ₩12,741 | ₩12,426 | ₩12,541 | -0.84% | 64.9만 |
|---|
| 2026.03.18 | ₩13,208 | ₩13,208 | ₩12,621 | ₩12,741 | -3.54% | 95.7만 |
|---|
| 2026.03.17 | ₩13,168 | ₩13,488 | ₩12,984 | ₩13,208 | +0.30% | 132만 |
|---|
| 2026.03.16 | ₩14,058 | ₩14,288 | ₩13,141 | ₩13,168 | -6.33% | 202.4만 |
|---|
| 2026.03.13 | ₩13,475 | ₩14,028 | ₩13,248 | ₩13,315 | -1.19% | 105.1만 |
|---|
| 2026.03.12 | ₩13,661 | ₩13,755 | ₩13,037 | ₩13,588 | -0.54% | 138.7만 |
|---|
| 2026.03.11 | ₩14,355 | ₩14,475 | ₩12,728 | ₩13,888 | -3.25% | 423.6만 |
|---|
| 2026.03.10 | ₩14,609 | ₩15,209 | ₩14,022 | ₩14,755 | +1.00% | 938.7만 |
|---|
| 2026.03.09 | ₩11,754 | ₩12,167 | ₩11,647 | ₩12,167 | +3.52% | 196.6만 |
|---|
| 2026.03.06 | ₩11,620 | ₩12,014 | ₩11,233 | ₩11,980 | +3.10% | 81.9만 |
|---|
| 2026.03.05 | ₩11,847 | ₩12,154 | ₩11,614 | ₩11,727 | -1.01% | 109.9만 |
|---|
| 2026.03.04 | ₩11,980 | ₩12,321 | ₩11,834 | ₩11,914 | -0.56% | 70.5만 |
|---|
| 2026.03.03 | ₩11,967 | ₩12,154 | ₩11,740 | ₩11,887 | -0.67% | 58.3만 |
|---|
| 2026.03.02 | ₩11,727 | ₩12,327 | ₩11,635 | ₩12,127 | +3.41% | 49.6만 |
|---|
| 2026.02.27 | ₩11,914 | ₩12,127 | ₩11,780 | ₩11,914 | 0.00% | 42.2만 |
|---|
| 2026.02.26 | ₩11,967 | ₩12,181 | ₩11,687 | ₩12,127 | +1.34% | 44.6만 |
|---|
| 2026.02.25 | ₩12,007 | ₩12,314 | ₩11,847 | ₩11,914 | -0.78% | 74.4만 |
|---|
| 2026.02.24 | ₩11,620 | ₩11,987 | ₩11,620 | ₩11,967 | +2.99% | 39.4만 |
|---|
| 2026.02.23 | ₩11,714 | ₩12,087 | ₩11,433 | ₩11,607 | -0.91% | 55.4만 |
|---|
| 2026.02.20 | ₩11,754 | ₩12,047 | ₩11,674 | ₩11,740 | -0.11% | 59.4만 |
|---|
| 2026.02.19 | ₩11,540 | ₩11,894 | ₩11,420 | ₩11,860 | +2.77% | 202만 |
|---|
| 2026.02.18 | ₩11,473 | ₩11,647 | ₩11,360 | ₩11,540 | +0.58% | 53.6만 |
|---|
| 2026.02.17 | ₩11,340 | ₩11,727 | ₩11,293 | ₩11,460 | +1.06% | 42.3만 |
|---|
| 2026.02.13 | ₩11,287 | ₩11,607 | ₩11,273 | ₩11,340 | +0.47% | 50.6만 |
|---|
| 2026.02.12 | ₩11,300 | ₩11,347 | ₩11,060 | ₩11,207 | -0.83% | 74만 |
|---|
| 2026.02.11 | ₩11,500 | ₩11,533 | ₩11,006 | ₩11,313 | -1.62% | 77.5만 |
|---|
| 2026.02.10 | ₩11,433 | ₩11,647 | ₩11,287 | ₩11,487 | +0.47% | 65.3만 |
|---|
| 2026.02.09 | ₩11,407 | ₩11,600 | ₩11,167 | ₩11,433 | +0.23% | 52.4만 |
|---|
| 2026.02.06 | ₩11,380 | ₩11,667 | ₩11,313 | ₩11,473 | +0.82% | 60.4만 |
|---|
| 2026.02.05 | ₩11,834 | ₩12,261 | ₩11,100 | ₩11,153 | -5.75% | 78.5만 |
|---|
| 2026.02.04 | ₩12,274 | ₩12,341 | ₩11,740 | ₩11,927 | -2.83% | 88.5만 |
|---|
| 2026.02.03 | ₩12,361 | ₩12,834 | ₩11,887 | ₩12,221 | -1.13% | 95.7만 |
|---|
| 2026.02.02 | ₩11,927 | ₩12,728 | ₩11,834 | ₩12,487 | +4.70% | 107.5만 |
|---|
| 2026.01.30 | ₩11,727 | ₩12,067 | ₩11,420 | ₩12,007 | +2.39% | 71.7만 |
|---|
| 2026.01.29 | ₩11,527 | ₩11,954 | ₩11,353 | ₩11,820 | +2.55% | 73.4만 |
|---|
| 2026.01.28 | ₩11,914 | ₩11,994 | ₩11,460 | ₩11,513 | -3.36% | 152.4만 |
|---|
| 2026.01.27 | ₩11,980 | ₩12,140 | ₩11,874 | ₩11,914 | -0.56% | 63.5만 |
|---|
| 2026.01.26 | ₩11,914 | ₩12,274 | ₩11,674 | ₩12,034 | +1.01% | 84.7만 |
|---|
| 2026.01.23 | ₩12,234 | ₩12,808 | ₩11,940 | ₩11,967 | -2.18% | 144.9만 |
|---|
| 2026.01.22 | ₩12,074 | ₩12,754 | ₩11,967 | ₩12,114 | +0.33% | 134.4만 |
|---|
| 2026.01.21 | ₩12,020 | ₩12,207 | ₩11,627 | ₩12,047 | +0.22% | 95.8만 |
|---|
| 2026.01.20 | ₩11,767 | ₩12,207 | ₩11,553 | ₩12,034 | +2.27% | 86.1만 |
|---|
| 2026.01.16 | ₩12,034 | ₩12,099 | ₩11,600 | ₩11,914 | -1.00% | 74.7만 |
|---|
| 2026.01.15 | ₩12,194 | ₩12,299 | ₩11,740 | ₩12,034 | -1.31% | 189.1만 |
|---|
| 2026.01.14 | ₩11,900 | ₩12,327 | ₩11,660 | ₩12,234 | +2.80% | 109.2만 |
|---|
| 2026.01.13 | ₩11,167 | ₩11,940 | ₩11,167 | ₩11,900 | +6.57% | 195.9만 |
|---|
| 2026.01.12 | ₩11,433 | ₩11,487 | ₩10,780 | ₩11,180 | -2.22% | 100.2만 |
|---|
| 2026.01.09 | ₩11,607 | ₩11,820 | ₩11,300 | ₩11,327 | -2.41% | 77.2만 |
|---|
| 2026.01.08 | ₩11,247 | ₩11,520 | ₩11,140 | ₩11,513 | +2.37% | 74.1만 |
|---|
| 2026.01.07 | ₩11,100 | ₩11,600 | ₩11,087 | ₩11,313 | +1.92% | 89.3만 |
|---|
| 2026.01.06 | ₩11,127 | ₩11,327 | ₩11,010 | ₩11,087 | -0.36% | 80.3만 |
|---|
| 2026.01.05 | ₩11,100 | ₩11,340 | ₩10,953 | ₩11,127 | +0.24% | 84.9만 |
|---|
| 2026.01.02 | ₩12,007 | ₩12,034 | ₩11,067 | ₩11,127 | -7.33% | 94.1만 |
|---|
| 2025.12.31 | ₩11,754 | ₩12,027 | ₩11,700 | ₩11,954 | +1.70% | 134.4만 |
|---|
| 2025.12.30 | ₩11,767 | ₩11,914 | ₩11,460 | ₩11,754 | -0.11% | 94.8만 |
|---|
| 2025.12.29 | ₩11,727 | ₩12,020 | ₩11,567 | ₩11,767 | +0.34% | 144.5만 |
|---|
| 2025.12.26 | ₩11,487 | ₩11,847 | ₩11,273 | ₩11,834 | +3.02% | 72.7만 |
|---|
| 2025.12.24 | ₩11,380 | ₩11,634 | ₩11,237 | ₩11,527 | +1.29% | 63.6만 |
|---|
| 2025.12.23 | ₩11,407 | ₩11,540 | ₩11,060 | ₩11,380 | -0.23% | 95.8만 |
|---|
| 2025.12.22 | ₩10,980 | ₩11,500 | ₩10,846 | ₩11,407 | +3.89% | 87.4만 |
|---|
| 2025.12.19 | ₩10,700 | ₩11,207 | ₩10,686 | ₩11,087 | +3.62% | 87만 |
|---|
| 2025.12.18 | ₩10,940 | ₩11,093 | ₩10,740 | ₩10,806 | -1.22% | 67.7만 |
|---|
| 2025.12.17 | ₩10,846 | ₩11,100 | ₩10,753 | ₩10,820 | -0.25% | 79.2만 |
|---|
| 2025.12.16 | ₩10,940 | ₩11,067 | ₩10,740 | ₩10,833 | -0.98% | 84.1만 |
|---|
| 2025.12.15 | ₩11,207 | ₩11,447 | ₩10,846 | ₩10,900 | -2.74% | 102.6만 |
|---|
| 2025.12.12 | ₩11,193 | ₩11,327 | ₩10,993 | ₩11,113 | -0.72% | 62.4만 |
|---|
| 2025.12.11 | ₩11,313 | ₩11,447 | ₩11,087 | ₩11,193 | -1.06% | 99.6만 |
|---|
| 2025.12.10 | ₩11,420 | ₩11,580 | ₩11,207 | ₩11,273 | -1.29% | 86.4만 |
|---|
| 2025.12.09 | ₩11,687 | ₩11,914 | ₩11,353 | ₩11,447 | -2.05% | 92.7만 |
|---|
| 2025.12.08 | ₩11,754 | ₩12,047 | ₩11,647 | ₩11,714 | -0.34% | 161.5만 |
|---|
| 2025.12.05 | ₩11,540 | ₩11,726 | ₩11,367 | ₩11,620 | +0.69% | 66.4만 |
|---|
| 2025.12.04 | ₩11,607 | ₩11,740 | ₩11,307 | ₩11,553 | -0.46% | 82.5만 |
|---|
| 2025.12.03 | ₩10,940 | ₩11,634 | ₩10,833 | ₩11,634 | +6.34% | 110.5만 |
|---|
| 2025.12.02 | ₩11,173 | ₩11,373 | ₩10,886 | ₩10,900 | -2.45% | 105.8만 |
|---|
| 2025.12.01 | ₩11,207 | ₩11,460 | ₩11,006 | ₩11,127 | -0.71% | 122.4만 |
|---|
| 2025.11.28 | ₩11,620 | ₩11,674 | ₩11,220 | ₩11,247 | -3.21% | 56.8만 |
|---|
| 2025.11.26 | ₩11,273 | ₩11,540 | ₩11,127 | ₩11,473 | +1.78% | 107.5만 |
|---|
| 2025.11.25 | ₩11,540 | ₩11,674 | ₩11,047 | ₩11,207 | -2.89% | 163.6만 |
|---|
| 2025.11.24 | ₩11,727 | ₩11,740 | ₩11,340 | ₩11,540 | -1.59% | 119.9만 |
|---|
| 2025.11.21 | ₩11,567 | ₩11,780 | ₩10,688 | ₩11,473 | -0.81% | 333.9만 |
|---|
| 2025.11.20 | ₩13,061 | ₩13,181 | ₩12,020 | ₩12,074 | -7.56% | 102.2만 |
|---|
| 2025.11.19 | ₩13,168 | ₩13,181 | ₩12,527 | ₩12,914 | -1.93% | 98.1만 |
|---|
| 2025.11.18 | ₩12,247 | ₩13,274 | ₩12,114 | ₩12,941 | +5.66% | 153.2만 |
|---|
| 2025.11.17 | ₩11,847 | ₩12,514 | ₩11,807 | ₩12,247 | +3.38% | 120.9만 |
|---|
| 2025.11.14 | ₩12,100 | ₩12,554 | ₩11,834 | ₩11,847 | -2.09% | 176.7만 |
|---|
| 2025.11.13 | ₩12,554 | ₩12,808 | ₩12,274 | ₩12,314 | -1.91% | 123.1만 |
|---|
| 2025.11.12 | ₩12,834 | ₩12,928 | ₩12,354 | ₩12,541 | -2.29% | 98.7만 |
|---|
| 2025.11.11 | ₩12,140 | ₩12,607 | ₩11,942 | ₩12,581 | +3.63% | 161.5만 |
|---|
| 2025.11.10 | ₩11,967 | ₩12,314 | ₩11,353 | ₩12,140 | +1.45% | 227.1만 |
|---|
| 2025.11.07 | ₩12,047 | ₩12,114 | ₩11,507 | ₩11,754 | -2.44% | 114.7만 |
|---|
| 2025.11.06 | ₩12,674 | ₩12,994 | ₩11,607 | ₩12,127 | -4.32% | 293.5만 |
|---|
| 2025.11.05 | ₩12,968 | ₩14,088 | ₩12,848 | ₩13,435 | +3.60% | 275.5만 |
|---|
| 2025.11.04 | ₩13,501 | ₩13,621 | ₩13,034 | ₩13,061 | -3.26% | 184.3만 |
|---|
| 2025.11.03 | ₩13,555 | ₩13,688 | ₩12,901 | ₩13,621 | +0.49% | 288.2만 |
|---|
| 2025.10.31 | ₩13,595 | ₩13,955 | ₩13,488 | ₩13,581 | -0.10% | 92.8만 |
|---|
| 2025.10.30 | ₩13,555 | ₩14,048 | ₩13,384 | ₩13,528 | -0.20% | 102.2만 |
|---|
| 2025.10.29 | ₩14,835 | ₩14,862 | ₩13,421 | ₩13,501 | -8.99% | 155.1만 |
|---|
| 2025.10.28 | ₩14,729 | ₩14,996 | ₩14,609 | ₩14,782 | +0.36% | 97.4만 |
|---|
| 2025.10.27 | ₩14,195 | ₩14,835 | ₩14,195 | ₩14,782 | +4.14% | 112.3만 |
|---|
| 2025.10.24 | ₩14,395 | ₩14,555 | ₩14,088 | ₩14,155 | -1.67% | 71만 |
|---|
| 2025.10.23 | ₩14,408 | ₩14,514 | ₩14,182 | ₩14,248 | -1.11% | 78만 |
|---|
| 2025.10.22 | ₩14,755 | ₩14,929 | ₩13,948 | ₩14,355 | -2.71% | 111.3만 |
|---|
| 2025.10.21 | ₩14,902 | ₩14,996 | ₩14,591 | ₩14,809 | -0.63% | 91.1만 |
|---|
| 2025.10.20 | ₩14,729 | ₩14,957 | ₩14,435 | ₩14,875 | +1.00% | 104.4만 |
|---|
| 2025.10.17 | ₩15,089 | ₩15,276 | ₩14,222 | ₩14,415 | -4.47% | 120.7만 |
|---|
| 2025.10.16 | ₩15,876 | ₩16,049 | ₩15,022 | ₩15,182 | -4.37% | 205.5만 |
|---|
| 2025.10.15 | ₩14,048 | ₩15,796 | ₩14,008 | ₩15,716 | +11.87% | 497.8만 |
|---|
| 2025.10.14 | ₩14,142 | ₩14,222 | ₩13,833 | ₩13,995 | -1.04% | 102.3만 |
|---|
| 2025.10.13 | ₩14,288 | ₩14,529 | ₩13,875 | ₩14,262 | -0.19% | 178만 |
|---|
| 2025.10.10 | ₩14,662 | ₩14,915 | ₩13,821 | ₩14,689 | +0.18% | 292.1만 |
|---|