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 | ₩14,615 | ₩15,295 | ₩14,615 | ₩15,202 | +4.02% | 73.1만 |
| 2026.10.08 | ₩14,748 | ₩14,802 | ₩14,508 | ₩14,681 | -0.45% | 48.7만 |
| 2026.10.07 | ₩14,254 | ₩15,189 | ₩14,108 | ₩14,788 | +3.75% | 93.6만 |
| 2026.10.06 | ₩14,361 | ₩14,515 | ₩13,941 | ₩14,321 | -0.28% | 61.5만 |
| 2026.10.05 | ₩13,360 | ₩14,421 | ₩13,347 | ₩14,281 | +6.89% | 197.8만 |
| 2026.10.02 | ₩13,667 | ₩13,667 | ₩13,140 | ₩13,333 | -2.44% | 95.1만 |
| 2026.10.01 | ₩14,561 | ₩14,635 | ₩13,547 | ₩13,587 | -6.69% | 129.6만 |
| 2026.09.30 | ₩15,175 | ₩15,189 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,641 |
| -3.52% |
| 181.8만 |
| 2026.09.29 | ₩15,055 | ₩15,349 | ₩14,948 | ₩15,135 | +0.53% | 134.7만 |
|---|
| 2026.09.28 | ₩14,695 | ₩15,169 | ₩14,537 | ₩15,082 | +2.63% | 74.3만 |
|---|
| 2026.09.25 | ₩15,069 | ₩15,082 | ₩14,695 | ₩14,735 | -2.21% | 67.8만 |
|---|
| 2026.09.24 | ₩15,055 | ₩15,102 | ₩14,762 | ₩15,028 | -0.18% | 59.4만 |
|---|
| 2026.09.23 | ₩15,456 | ₩15,456 | ₩14,882 | ₩15,109 | -2.25% | 73.5만 |
|---|
| 2026.09.22 | ₩15,816 | ₩15,855 | ₩15,362 | ₩15,456 | -2.28% | 60만 |
|---|
| 2026.09.21 | ₩15,642 | ₩15,856 | ₩15,377 | ₩15,576 | -0.43% | 71.5만 |
|---|
| 2026.09.18 | ₩15,696 | ₩15,923 | ₩15,376 | ₩15,496 | -1.28% | 148.2만 |
|---|
| 2026.09.17 | ₩15,963 | ₩16,403 | ₩15,736 | ₩15,803 | -1.00% | 159.1만 |
|---|
| 2026.09.16 | ₩15,549 | ₩15,796 | ₩15,496 | ₩15,749 | +1.29% | 79.5만 |
|---|
| 2026.09.15 | ₩16,463 | ₩16,463 | ₩15,376 | ₩15,549 | -5.55% | 91.7만 |
|---|
| 2026.09.14 | ₩16,056 | ₩16,256 | ₩15,963 | ₩16,083 | +0.17% | 61.5만 |
|---|
| 2026.09.11 | ₩16,323 | ₩16,417 | ₩15,963 | ₩16,030 | -1.80% | 58.3만 |
|---|
| 2026.09.10 | ₩16,003 | ₩16,323 | ₩15,856 | ₩16,096 | +0.58% | 67.5만 |
|---|
| 2026.09.09 | ₩17,071 | ₩17,071 | ₩16,043 | ₩16,070 | -5.86% | 92.3만 |
|---|
| 2026.09.08 | ₩16,336 | ₩17,217 | ₩16,256 | ₩16,917 | +3.55% | 113.9만 |
|---|
| 2026.09.04 | ₩16,603 | ₩16,884 | ₩16,283 | ₩16,550 | -0.32% | 103만 |
|---|
| 2026.09.03 | ₩16,577 | ₩16,750 | ₩16,363 | ₩16,737 | +0.97% | 89.1만 |
|---|
| 2026.09.02 | ₩16,110 | ₩16,537 | ₩16,070 | ₩16,417 | +1.91% | 134.7만 |
|---|
| 2026.09.01 | ₩15,496 | ₩16,163 | ₩15,429 | ₩16,096 | +3.88% | 103.9만 |
|---|
| 2026.08.31 | ₩15,429 | ₩15,763 | ₩15,202 | ₩15,669 | +1.56% | 81.9만 |
|---|
| 2026.08.28 | ₩15,669 | ₩15,749 | ₩15,402 | ₩15,436 | -1.49% | 61.8만 |
|---|
| 2026.08.27 | ₩15,669 | ₩15,896 | ₩15,510 | ₩15,816 | +0.94% | 62만 |
|---|
| 2026.08.26 | ₩16,016 | ₩16,056 | ₩15,596 | ₩15,669 | -2.17% | 55.5만 |
|---|
| 2026.08.25 | ₩15,763 | ₩16,223 | ₩15,729 | ₩16,070 | +1.95% | 82만 |
|---|
| 2026.08.24 | ₩15,989 | ₩16,030 | ₩15,282 | ₩15,549 | -2.75% | 78.5만 |
|---|
| 2026.08.21 | ₩15,963 | ₩16,030 | ₩15,682 | ₩15,843 | -0.75% | 70.4만 |
|---|
| 2026.08.20 | ₩16,070 | ₩16,256 | ₩15,829 | ₩15,869 | -1.25% | 92.5만 |
|---|
| 2026.08.19 | ₩15,723 | ₩16,216 | ₩15,549 | ₩16,190 | +2.97% | 111.8만 |
|---|
| 2026.08.18 | ₩15,322 | ₩15,536 | ₩15,103 | ₩15,442 | +0.78% | 91.2만 |
|---|
| 2026.08.17 | ₩15,042 | ₩15,456 | ₩14,922 | ₩15,389 | +2.31% | 75.4만 |
|---|
| 2026.08.14 | ₩14,695 | ₩15,162 | ₩14,428 | ₩15,109 | +2.82% | 77.8만 |
|---|
| 2026.08.13 | ₩15,309 | ₩15,482 | ₩14,868 | ₩14,922 | -2.53% | 80.8만 |
|---|
| 2026.08.12 | ₩15,295 | ₩15,355 | ₩15,149 | ₩15,269 | -0.17% | 70.9만 |
|---|
| 2026.08.11 | ₩15,376 | ₩15,442 | ₩15,109 | ₩15,135 | -1.56% | 71.1만 |
|---|
| 2026.08.10 | ₩15,309 | ₩15,389 | ₩14,975 | ₩15,322 | +0.09% | 79.4만 |
|---|
| 2026.08.07 | ₩15,896 | ₩15,976 | ₩15,149 | ₩15,429 | -2.94% | 126.3만 |
|---|
| 2026.08.06 | ₩15,089 | ₩16,443 | ₩14,788 | ₩15,856 | +5.09% | 249.4만 |
|---|
| 2026.08.05 | ₩14,134 | ₩14,228 | ₩13,843 | ₩14,054 | -0.57% | 78.1만 |
|---|
| 2026.08.04 | ₩13,654 | ₩14,054 | ₩13,480 | ₩14,041 | +2.83% | 128.5만 |
|---|
| 2026.08.03 | ₩12,693 | ₩13,454 | ₩12,666 | ₩13,420 | +5.73% | 175.4만 |
|---|
| 2026.07.31 | ₩12,946 | ₩13,017 | ₩12,466 | ₩12,693 | -1.96% | 97.1만 |
|---|
| 2026.07.30 | ₩13,067 | ₩13,173 | ₩12,673 | ₩12,866 | -1.53% | 191.3만 |
|---|
| 2026.07.29 | ₩12,973 | ₩13,140 | ₩12,599 | ₩13,053 | +0.62% | 104.3만 |
|---|
| 2026.07.28 | ₩13,093 | ₩13,093 | ₩12,533 | ₩12,986 | -0.82% | 150.5만 |
|---|
| 2026.07.27 | ₩12,720 | ₩13,333 | ₩12,639 | ₩12,960 | +1.89% | 171.2만 |
|---|
| 2026.07.24 | ₩12,286 | ₩13,600 | ₩12,146 | ₩12,713 | +3.48% | 694.1만 |
|---|
| 2026.07.23 | ₩15,936 | ₩16,764 | ₩15,763 | ₩16,710 | +4.86% | 96.6만 |
|---|
| 2026.07.22 | ₩16,577 | ₩16,684 | ₩15,896 | ₩16,203 | -2.25% | 94.1만 |
|---|
| 2026.07.21 | ₩16,110 | ₩16,724 | ₩16,043 | ₩16,617 | +3.15% | 86.7만 |
|---|
| 2026.07.20 | ₩17,084 | ₩17,284 | ₩16,016 | ₩16,056 | -6.02% | 114.1만 |
|---|
| 2026.07.17 | ₩16,700 | ₩17,311 | ₩16,603 | ₩17,044 | +2.06% | 65.6만 |
|---|
| 2026.07.16 | ₩17,217 | ₩17,538 | ₩16,790 | ₩17,031 | -1.09% | 108.4만 |
|---|
| 2026.07.15 | ₩17,378 | ₩17,391 | ₩16,830 | ₩17,297 | -0.46% | 87.2만 |
|---|
| 2026.07.14 | ₩17,511 | ₩17,791 | ₩17,153 | ₩17,431 | -0.46% | 81.3만 |
|---|
| 2026.07.13 | ₩17,618 | ₩17,738 | ₩17,364 | ₩17,591 | -0.15% | 86.8만 |
|---|
| 2026.07.10 | ₩18,605 | ₩18,625 | ₩17,291 | ₩17,818 | -4.23% | 206만 |
|---|
| 2026.07.09 | ₩19,900 | ₩19,967 | ₩18,265 | ₩18,605 | -6.51% | 160.1만 |
|---|
| 2026.07.08 | ₩19,086 | ₩20,067 | ₩18,792 | ₩19,687 | +3.15% | 287.8만 |
|---|
| 2026.07.07 | ₩18,672 | ₩19,446 | ₩18,125 | ₩19,273 | +3.22% | 187.6만 |
|---|
| 2026.07.06 | ₩18,672 | ₩19,179 | ₩18,392 | ₩18,645 | -0.14% | 100.6만 |
|---|
| 2026.07.02 | ₩18,485 | ₩18,739 | ₩18,052 | ₩18,659 | +0.94% | 142.2만 |
|---|
| 2026.07.01 | ₩19,099 | ₩19,340 | ₩18,379 | ₩18,432 | -3.49% | 110.8만 |
|---|
| 2026.06.30 | ₩18,806 | ₩19,460 | ₩18,659 | ₩19,139 | +1.77% | 148.3만 |
|---|
| 2026.06.29 | ₩18,058 | ₩18,819 | ₩18,058 | ₩18,699 | +3.55% | 153.9만 |
|---|
| 2026.06.26 | ₩17,618 | ₩18,525 | ₩17,618 | ₩18,045 | +2.42% | 287.8만 |
|---|
| 2026.06.25 | ₩17,698 | ₩18,005 | ₩17,284 | ₩17,658 | -0.23% | 122만 |
|---|
| 2026.06.24 | ₩17,351 | ₩17,771 | ₩17,260 | ₩17,458 | +0.62% | 98.5만 |
|---|
| 2026.06.23 | ₩16,897 | ₩17,484 | ₩16,870 | ₩17,351 | +2.69% | 137.3만 |
|---|
| 2026.06.22 | ₩17,271 | ₩17,604 | ₩16,657 | ₩16,884 | -2.24% | 112만 |
|---|
| 2026.06.18 | ₩16,990 | ₩17,444 | ₩16,910 | ₩17,217 | +1.34% | 194.9만 |
|---|
| 2026.06.17 | ₩17,017 | ₩17,271 | ₩16,684 | ₩16,830 | -1.10% | 138.2만 |
|---|
| 2026.06.16 | ₩16,737 | ₩17,044 | ₩16,256 | ₩16,884 | +0.88% | 125.9만 |
|---|
| 2026.06.15 | ₩17,191 | ₩17,337 | ₩16,503 | ₩16,750 | -2.56% | 187.3만 |
|---|
| 2026.06.12 | ₩17,324 | ₩18,339 | ₩16,857 | ₩16,884 | -2.54% | 171.8만 |
|---|
| 2026.06.11 | ₩17,698 | ₩17,951 | ₩16,930 | ₩17,311 | -2.19% | 223.3만 |
|---|
| 2026.06.10 | ₩18,218 | ₩19,046 | ₩17,851 | ₩18,018 | -1.10% | 271.9만 |
|---|
| 2026.06.09 | ₩16,724 | ₩18,419 | ₩16,619 | ₩18,232 | +9.02% | 526.2만 |
|---|
| 2026.06.08 | ₩14,294 | ₩16,483 | ₩14,121 | ₩16,136 | +12.89% | 352.9만 |
|---|
| 2026.06.05 | ₩14,868 | ₩14,915 | ₩13,821 | ₩14,161 | -4.76% | 213.8만 |
|---|
| 2026.06.04 | ₩14,615 | ₩15,269 | ₩14,615 | ₩14,908 | +2.01% | 95만 |
|---|
| 2026.06.03 | ₩14,788 | ₩14,815 | ₩14,501 | ₩14,628 | -1.08% | 158.3만 |
|---|
| 2026.06.02 | ₩15,189 | ₩15,362 | ₩14,495 | ₩14,521 | -4.39% | 181.6만 |
|---|
| 2026.06.01 | ₩15,469 | ₩15,923 | ₩15,235 | ₩15,335 | -0.86% | 205.5만 |
|---|
| 2026.05.29 | ₩15,282 | ₩15,669 | ₩15,162 | ₩15,469 | +1.22% | 225.7만 |
|---|
| 2026.05.28 | ₩14,762 | ₩15,376 | ₩14,308 | ₩15,215 | +3.07% | 328.8만 |
|---|
| 2026.05.27 | ₩13,827 | ₩14,928 | ₩13,827 | ₩14,615 | +5.69% | 268.8만 |
|---|
| 2026.05.26 | ₩13,547 | ₩13,841 | ₩13,427 | ₩13,774 | +1.67% | 185.3만 |
|---|
| 2026.05.22 | ₩13,987 | ₩14,321 | ₩13,360 | ₩13,387 | -4.29% | 136.4만 |
|---|
| 2026.05.21 | ₩13,574 | ₩14,174 | ₩13,427 | ₩14,001 | +3.15% | 244.1만 |
|---|
| 2026.05.20 | ₩13,747 | ₩14,027 | ₩13,554 | ₩13,667 | -0.58% | 102.9만 |
|---|
| 2026.05.19 | ₩13,881 | ₩13,894 | ₩13,387 | ₩13,614 | -1.92% | 254.2만 |
|---|
| 2026.05.18 | ₩14,695 | ₩14,895 | ₩13,814 | ₩13,921 | -5.27% | 228.5만 |
|---|
| 2026.05.15 | ₩15,282 | ₩15,295 | ₩14,681 | ₩14,695 | -3.84% | 172.8만 |
|---|
| 2026.05.14 | ₩15,015 | ₩16,096 | ₩14,948 | ₩15,562 | +3.64% | 309.1만 |
|---|
| 2026.05.13 | ₩14,695 | ₩15,015 | ₩14,495 | ₩14,842 | +1.00% | 101.9만 |
|---|
| 2026.05.12 | ₩14,615 | ₩14,895 | ₩14,375 | ₩14,748 | +0.91% | 112.2만 |
|---|
| 2026.05.11 | ₩15,082 | ₩15,829 | ₩14,296 | ₩14,415 | -4.42% | 223.5만 |
|---|
| 2026.05.08 | ₩14,868 | ₩15,476 | ₩14,388 | ₩14,855 | -0.09% | 265만 |
|---|
| 2026.05.07 | ₩14,495 | ₩14,962 | ₩13,640 | ₩14,681 | +1.29% | 262.9만 |
|---|
| 2026.05.06 | ₩14,254 | ₩15,082 | ₩14,108 | ₩15,015 | +5.34% | 207.2만 |
|---|
| 2026.05.05 | ₩13,560 | ₩14,321 | ₩13,560 | ₩14,161 | +4.43% | 98.9만 |
|---|
| 2026.05.04 | ₩13,494 | ₩14,014 | ₩13,360 | ₩13,414 | -0.59% | 138.1만 |
|---|
| 2026.05.01 | ₩13,600 | ₩13,794 | ₩13,394 | ₩13,440 | -1.18% | 68.7만 |
|---|
| 2026.04.30 | ₩13,040 | ₩13,761 | ₩13,013 | ₩13,574 | +4.09% | 106.2만 |
|---|
| 2026.04.29 | ₩13,120 | ₩13,187 | ₩12,646 | ₩12,906 | -1.63% | 96.5만 |
|---|
| 2026.04.28 | ₩13,240 | ₩13,587 | ₩13,180 | ₩13,213 | -0.20% | 64.4만 |
|---|
| 2026.04.27 | ₩13,440 | ₩13,721 | ₩13,013 | ₩13,093 | -2.58% | 76.6만 |
|---|
| 2026.04.24 | ₩13,494 | ₩13,587 | ₩13,200 | ₩13,454 | -0.30% | 70.8만 |
|---|
| 2026.04.23 | ₩14,054 | ₩14,081 | ₩13,380 | ₩13,494 | -3.99% | 63.9만 |
|---|
| 2026.04.22 | ₩14,054 | ₩14,375 | ₩13,914 | ₩14,001 | -0.38% | 80.3만 |
|---|
| 2026.04.21 | ₩14,481 | ₩14,481 | ₩13,834 | ₩13,867 | -4.24% | 76.5만 |
|---|
| 2026.04.20 | ₩14,241 | ₩14,495 | ₩14,121 | ₩14,388 | +1.03% | 63.3만 |
|---|
| 2026.04.17 | ₩14,161 | ₩14,615 | ₩14,161 | ₩14,241 | +0.57% | 121.7만 |
|---|
| 2026.04.16 | ₩13,841 | ₩14,161 | ₩13,721 | ₩13,881 | +0.29% | 81만 |
|---|
| 2026.04.15 | ₩13,093 | ₩13,814 | ₩13,093 | ₩13,774 | +5.20% | 73.2만 |
|---|
| 2026.04.14 | ₩13,013 | ₩13,160 | ₩12,920 | ₩13,067 | +0.41% | 59.8만 |
|---|
| 2026.04.13 | ₩12,599 | ₩12,986 | ₩12,493 | ₩12,973 | +2.97% | 71.6만 |
|---|
| 2026.04.10 | ₩12,960 | ₩12,973 | ₩12,479 | ₩12,639 | -2.47% | 69.1만 |
|---|
| 2026.04.09 | ₩12,679 | ₩13,026 | ₩12,599 | ₩12,960 | +2.21% | 67.2만 |
|---|
| 2026.04.08 | ₩13,280 | ₩13,373 | ₩12,760 | ₩12,800 | -3.62% | 56.8만 |
|---|
| 2026.04.07 | ₩12,853 | ₩12,946 | ₩12,546 | ₩12,920 | +0.52% | 70.8만 |
|---|
| 2026.04.06 | ₩12,546 | ₩13,240 | ₩12,378 | ₩13,000 | +3.62% | 91.2만 |
|---|
| 2026.04.02 | ₩12,292 | ₩12,599 | ₩12,212 | ₩12,546 | +2.06% | 58.7만 |
|---|
| 2026.04.01 | ₩12,586 | ₩12,866 | ₩12,473 | ₩12,559 | -0.21% | 54만 |
|---|
| 2026.03.31 | ₩11,785 | ₩12,479 | ₩11,759 | ₩12,439 | +5.55% | 93.1만 |
|---|
| 2026.03.30 | ₩12,119 | ₩12,212 | ₩11,625 | ₩11,718 | -3.30% | 90.5만 |
|---|
| 2026.03.27 | ₩12,453 | ₩12,653 | ₩12,212 | ₩12,226 | -1.82% | 52만 |
|---|
| 2026.03.26 | ₩12,106 | ₩12,733 | ₩12,039 | ₩12,546 | +3.64% | 76.8만 |
|---|
| 2026.03.25 | ₩12,279 | ₩12,533 | ₩12,132 | ₩12,186 | -0.76% | 62만 |
|---|
| 2026.03.24 | ₩12,466 | ₩12,473 | ₩12,039 | ₩12,212 | -2.03% | 73.9만 |
|---|
| 2026.03.23 | ₩12,346 | ₩12,679 | ₩12,039 | ₩12,573 | +1.84% | 87.1만 |
|---|
| 2026.03.20 | ₩12,546 | ₩12,639 | ₩12,279 | ₩12,319 | -1.81% | 83.4만 |
|---|
| 2026.03.19 | ₩12,653 | ₩12,746 | ₩12,431 | ₩12,546 | -0.84% | 64.9만 |
|---|
| 2026.03.18 | ₩13,213 | ₩13,213 | ₩12,626 | ₩12,746 | -3.54% | 95.7만 |
|---|
| 2026.03.17 | ₩13,173 | ₩13,494 | ₩12,989 | ₩13,213 | +0.30% | 132만 |
|---|
| 2026.03.16 | ₩14,064 | ₩14,294 | ₩13,147 | ₩13,173 | -6.33% | 202.4만 |
|---|
| 2026.03.13 | ₩13,480 | ₩14,034 | ₩13,253 | ₩13,320 | -1.19% | 105.1만 |
|---|
| 2026.03.12 | ₩13,667 | ₩13,761 | ₩13,042 | ₩13,594 | -0.54% | 138.7만 |
|---|
| 2026.03.11 | ₩14,361 | ₩14,481 | ₩12,733 | ₩13,894 | -3.25% | 423.6만 |
|---|
| 2026.03.10 | ₩14,615 | ₩15,215 | ₩14,027 | ₩14,762 | +1.00% | 938.7만 |
|---|
| 2026.03.09 | ₩11,759 | ₩12,172 | ₩11,652 | ₩12,172 | +3.52% | 196.6만 |
|---|
| 2026.03.06 | ₩11,625 | ₩12,019 | ₩11,238 | ₩11,985 | +3.10% | 81.9만 |
|---|
| 2026.03.05 | ₩11,852 | ₩12,159 | ₩11,618 | ₩11,732 | -1.01% | 109.9만 |
|---|
| 2026.03.04 | ₩11,985 | ₩12,326 | ₩11,839 | ₩11,919 | -0.56% | 70.5만 |
|---|
| 2026.03.03 | ₩11,972 | ₩12,159 | ₩11,745 | ₩11,892 | -0.67% | 58.3만 |
|---|
| 2026.03.02 | ₩11,732 | ₩12,332 | ₩11,640 | ₩12,132 | +3.41% | 49.6만 |
|---|
| 2026.02.27 | ₩11,919 | ₩12,132 | ₩11,785 | ₩11,919 | 0.00% | 42.2만 |
|---|
| 2026.02.26 | ₩11,972 | ₩12,186 | ₩11,692 | ₩12,132 | +1.34% | 44.6만 |
|---|
| 2026.02.25 | ₩12,012 | ₩12,319 | ₩11,852 | ₩11,919 | -0.78% | 74.4만 |
|---|
| 2026.02.24 | ₩11,625 | ₩11,992 | ₩11,625 | ₩11,972 | +2.99% | 39.4만 |
|---|
| 2026.02.23 | ₩11,718 | ₩12,092 | ₩11,438 | ₩11,612 | -0.91% | 55.4만 |
|---|
| 2026.02.20 | ₩11,759 | ₩12,052 | ₩11,678 | ₩11,745 | -0.11% | 59.4만 |
|---|
| 2026.02.19 | ₩11,545 | ₩11,899 | ₩11,425 | ₩11,865 | +2.77% | 202만 |
|---|
| 2026.02.18 | ₩11,478 | ₩11,652 | ₩11,365 | ₩11,545 | +0.58% | 53.6만 |
|---|
| 2026.02.17 | ₩11,345 | ₩11,732 | ₩11,298 | ₩11,465 | +1.06% | 42.3만 |
|---|
| 2026.02.13 | ₩11,291 | ₩11,612 | ₩11,278 | ₩11,345 | +0.47% | 50.6만 |
|---|
| 2026.02.12 | ₩11,305 | ₩11,351 | ₩11,064 | ₩11,211 | -0.83% | 74만 |
|---|
| 2026.02.11 | ₩11,505 | ₩11,538 | ₩11,011 | ₩11,318 | -1.62% | 77.5만 |
|---|
| 2026.02.10 | ₩11,438 | ₩11,652 | ₩11,291 | ₩11,492 | +0.47% | 65.3만 |
|---|
| 2026.02.09 | ₩11,412 | ₩11,605 | ₩11,171 | ₩11,438 | +0.23% | 52.4만 |
|---|
| 2026.02.06 | ₩11,385 | ₩11,672 | ₩11,318 | ₩11,478 | +0.82% | 60.4만 |
|---|
| 2026.02.05 | ₩11,839 | ₩12,266 | ₩11,105 | ₩11,158 | -5.75% | 78.5만 |
|---|
| 2026.02.04 | ₩12,279 | ₩12,346 | ₩11,745 | ₩11,932 | -2.83% | 88.5만 |
|---|
| 2026.02.03 | ₩12,366 | ₩12,840 | ₩11,892 | ₩12,226 | -1.13% | 95.7만 |
|---|
| 2026.02.02 | ₩11,932 | ₩12,733 | ₩11,839 | ₩12,493 | +4.70% | 107.5만 |
|---|
| 2026.01.30 | ₩11,732 | ₩12,072 | ₩11,425 | ₩12,012 | +2.39% | 71.7만 |
|---|
| 2026.01.29 | ₩11,532 | ₩11,959 | ₩11,358 | ₩11,825 | +2.55% | 73.4만 |
|---|
| 2026.01.28 | ₩11,919 | ₩11,999 | ₩11,465 | ₩11,518 | -3.36% | 152.4만 |
|---|
| 2026.01.27 | ₩11,985 | ₩12,146 | ₩11,879 | ₩11,919 | -0.56% | 63.5만 |
|---|
| 2026.01.26 | ₩11,919 | ₩12,279 | ₩11,678 | ₩12,039 | +1.01% | 84.7만 |
|---|
| 2026.01.23 | ₩12,239 | ₩12,813 | ₩11,945 | ₩11,972 | -2.18% | 144.9만 |
|---|
| 2026.01.22 | ₩12,079 | ₩12,760 | ₩11,972 | ₩12,119 | +0.33% | 134.4만 |
|---|
| 2026.01.21 | ₩12,025 | ₩12,212 | ₩11,632 | ₩12,052 | +0.22% | 95.8만 |
|---|
| 2026.01.20 | ₩11,772 | ₩12,212 | ₩11,558 | ₩12,039 | +2.27% | 86.1만 |
|---|
| 2026.01.16 | ₩12,039 | ₩12,104 | ₩11,605 | ₩11,919 | -1.00% | 74.7만 |
|---|
| 2026.01.15 | ₩12,199 | ₩12,304 | ₩11,745 | ₩12,039 | -1.31% | 189.1만 |
|---|
| 2026.01.14 | ₩11,905 | ₩12,332 | ₩11,665 | ₩12,239 | +2.80% | 109.2만 |
|---|
| 2026.01.13 | ₩11,171 | ₩11,945 | ₩11,171 | ₩11,905 | +6.57% | 195.9만 |
|---|
| 2026.01.12 | ₩11,438 | ₩11,492 | ₩10,784 | ₩11,185 | -2.22% | 100.2만 |
|---|
| 2026.01.09 | ₩11,612 | ₩11,825 | ₩11,305 | ₩11,331 | -2.41% | 77.2만 |
|---|
| 2026.01.08 | ₩11,251 | ₩11,525 | ₩11,145 | ₩11,518 | +2.37% | 74.1만 |
|---|
| 2026.01.07 | ₩11,105 | ₩11,605 | ₩11,091 | ₩11,318 | +1.92% | 89.3만 |
|---|
| 2026.01.06 | ₩11,131 | ₩11,331 | ₩11,015 | ₩11,091 | -0.36% | 80.3만 |
|---|
| 2026.01.05 | ₩11,105 | ₩11,345 | ₩10,958 | ₩11,131 | +0.24% | 84.9만 |
|---|
| 2026.01.02 | ₩12,012 | ₩12,039 | ₩11,071 | ₩11,131 | -7.33% | 94.1만 |
|---|
| 2025.12.31 | ₩11,759 | ₩12,032 | ₩11,705 | ₩11,959 | +1.70% | 134.4만 |
|---|
| 2025.12.30 | ₩11,772 | ₩11,919 | ₩11,465 | ₩11,759 | -0.11% | 94.8만 |
|---|
| 2025.12.29 | ₩11,732 | ₩12,025 | ₩11,572 | ₩11,772 | +0.34% | 144.5만 |
|---|
| 2025.12.26 | ₩11,492 | ₩11,852 | ₩11,278 | ₩11,839 | +3.02% | 72.7만 |
|---|
| 2025.12.24 | ₩11,385 | ₩11,638 | ₩11,242 | ₩11,532 | +1.29% | 63.6만 |
|---|
| 2025.12.23 | ₩11,412 | ₩11,545 | ₩11,064 | ₩11,385 | -0.23% | 95.8만 |
|---|
| 2025.12.22 | ₩10,984 | ₩11,505 | ₩10,851 | ₩11,412 | +3.89% | 87.4만 |
|---|
| 2025.12.19 | ₩10,704 | ₩11,211 | ₩10,691 | ₩11,091 | +3.62% | 87만 |
|---|
| 2025.12.18 | ₩10,944 | ₩11,098 | ₩10,744 | ₩10,811 | -1.22% | 67.7만 |
|---|
| 2025.12.17 | ₩10,851 | ₩11,105 | ₩10,758 | ₩10,824 | -0.25% | 79.2만 |
|---|
| 2025.12.16 | ₩10,944 | ₩11,071 | ₩10,744 | ₩10,838 | -0.98% | 84.1만 |
|---|
| 2025.12.15 | ₩11,211 | ₩11,452 | ₩10,851 | ₩10,904 | -2.74% | 102.6만 |
|---|
| 2025.12.12 | ₩11,198 | ₩11,331 | ₩10,998 | ₩11,118 | -0.72% | 62.4만 |
|---|
| 2025.12.11 | ₩11,318 | ₩11,452 | ₩11,091 | ₩11,198 | -1.06% | 99.6만 |
|---|
| 2025.12.10 | ₩11,425 | ₩11,585 | ₩11,211 | ₩11,278 | -1.29% | 86.4만 |
|---|
| 2025.12.09 | ₩11,692 | ₩11,919 | ₩11,358 | ₩11,452 | -2.05% | 92.7만 |
|---|
| 2025.12.08 | ₩11,759 | ₩12,052 | ₩11,652 | ₩11,718 | -0.34% | 161.5만 |
|---|
| 2025.12.05 | ₩11,545 | ₩11,731 | ₩11,371 | ₩11,625 | +0.69% | 66.4만 |
|---|
| 2025.12.04 | ₩11,612 | ₩11,745 | ₩11,311 | ₩11,558 | -0.46% | 82.5만 |
|---|
| 2025.12.03 | ₩10,944 | ₩11,638 | ₩10,838 | ₩11,638 | +6.34% | 110.5만 |
|---|
| 2025.12.02 | ₩11,178 | ₩11,378 | ₩10,891 | ₩10,904 | -2.45% | 105.8만 |
|---|
| 2025.12.01 | ₩11,211 | ₩11,465 | ₩11,011 | ₩11,131 | -0.71% | 122.4만 |
|---|
| 2025.11.28 | ₩11,625 | ₩11,678 | ₩11,225 | ₩11,251 | -3.21% | 56.8만 |
|---|
| 2025.11.26 | ₩11,278 | ₩11,545 | ₩11,131 | ₩11,478 | +1.78% | 107.5만 |
|---|
| 2025.11.25 | ₩11,545 | ₩11,678 | ₩11,051 | ₩11,211 | -2.89% | 163.6만 |
|---|
| 2025.11.24 | ₩11,732 | ₩11,745 | ₩11,345 | ₩11,545 | -1.59% | 119.9만 |
|---|
| 2025.11.21 | ₩11,572 | ₩11,785 | ₩10,692 | ₩11,478 | -0.81% | 333.9만 |
|---|
| 2025.11.20 | ₩13,067 | ₩13,187 | ₩12,025 | ₩12,079 | -7.56% | 102.2만 |
|---|
| 2025.11.19 | ₩13,173 | ₩13,187 | ₩12,533 | ₩12,920 | -1.93% | 98.1만 |
|---|
| 2025.11.18 | ₩12,252 | ₩13,280 | ₩12,119 | ₩12,946 | +5.66% | 153.2만 |
|---|
| 2025.11.17 | ₩11,852 | ₩12,519 | ₩11,812 | ₩12,252 | +3.38% | 120.9만 |
|---|
| 2025.11.14 | ₩12,106 | ₩12,559 | ₩11,839 | ₩11,852 | -2.09% | 176.7만 |
|---|
| 2025.11.13 | ₩12,559 | ₩12,813 | ₩12,279 | ₩12,319 | -1.91% | 123.1만 |
|---|
| 2025.11.12 | ₩12,840 | ₩12,933 | ₩12,359 | ₩12,546 | -2.29% | 98.7만 |
|---|
| 2025.11.11 | ₩12,146 | ₩12,613 | ₩11,947 | ₩12,586 | +3.63% | 161.5만 |
|---|
| 2025.11.10 | ₩11,972 | ₩12,319 | ₩11,358 | ₩12,146 | +1.45% | 227.1만 |
|---|
| 2025.11.07 | ₩12,052 | ₩12,119 | ₩11,512 | ₩11,759 | -2.44% | 114.7만 |
|---|
| 2025.11.06 | ₩12,679 | ₩13,000 | ₩11,612 | ₩12,132 | -4.32% | 293.5만 |
|---|
| 2025.11.05 | ₩12,973 | ₩14,094 | ₩12,853 | ₩13,440 | +3.60% | 275.5만 |
|---|
| 2025.11.04 | ₩13,507 | ₩13,627 | ₩13,040 | ₩13,067 | -3.26% | 184.3만 |
|---|
| 2025.11.03 | ₩13,560 | ₩13,694 | ₩12,906 | ₩13,627 | +0.49% | 288.2만 |
|---|
| 2025.10.31 | ₩13,600 | ₩13,961 | ₩13,494 | ₩13,587 | -0.10% | 92.8만 |
|---|
| 2025.10.30 | ₩13,560 | ₩14,054 | ₩13,390 | ₩13,534 | -0.20% | 102.2만 |
|---|
| 2025.10.29 | ₩14,842 | ₩14,868 | ₩13,427 | ₩13,507 | -8.99% | 155.1만 |
|---|
| 2025.10.28 | ₩14,735 | ₩15,002 | ₩14,615 | ₩14,788 | +0.36% | 97.4만 |
|---|
| 2025.10.27 | ₩14,201 | ₩14,842 | ₩14,201 | ₩14,788 | +4.14% | 112.3만 |
|---|
| 2025.10.24 | ₩14,401 | ₩14,561 | ₩14,094 | ₩14,161 | -1.67% | 71만 |
|---|
| 2025.10.23 | ₩14,415 | ₩14,520 | ₩14,188 | ₩14,254 | -1.11% | 78만 |
|---|
| 2025.10.22 | ₩14,762 | ₩14,935 | ₩13,954 | ₩14,361 | -2.71% | 111.3만 |
|---|
| 2025.10.21 | ₩14,908 | ₩15,002 | ₩14,597 | ₩14,815 | -0.63% | 91.1만 |
|---|
| 2025.10.20 | ₩14,735 | ₩14,963 | ₩14,441 | ₩14,882 | +1.00% | 104.4만 |
|---|
| 2025.10.17 | ₩15,095 | ₩15,282 | ₩14,228 | ₩14,421 | -4.47% | 120.7만 |
|---|
| 2025.10.16 | ₩15,883 | ₩16,056 | ₩15,028 | ₩15,189 | -4.37% | 205.5만 |
|---|
| 2025.10.15 | ₩14,054 | ₩15,803 | ₩14,014 | ₩15,723 | +11.87% | 497.8만 |
|---|
| 2025.10.14 | ₩14,148 | ₩14,228 | ₩13,839 | ₩14,001 | -1.04% | 102.3만 |
|---|
| 2025.10.13 | ₩14,294 | ₩14,535 | ₩13,881 | ₩14,268 | -0.19% | 178만 |
|---|
| 2025.10.10 | ₩14,668 | ₩14,922 | ₩13,827 | ₩14,695 | +0.18% | 292.1만 |
|---|