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 | ₩14,613 | ₩15,293 | ₩14,613 | ₩15,200 | +4.02% | 73.1만 |
| 2026.10.08 | ₩14,746 | ₩14,799 | ₩14,506 | ₩14,679 | -0.45% | 48.7만 |
| 2026.10.07 | ₩14,252 | ₩15,186 | ₩14,105 | ₩14,786 | +3.75% | 93.6만 |
| 2026.10.06 | ₩14,359 | ₩14,512 | ₩13,939 | ₩14,319 | -0.28% | 61.5만 |
| 2026.10.05 | ₩13,358 | ₩14,419 | ₩13,345 | ₩14,279 | +6.89% | 197.8만 |
| 2026.10.02 | ₩13,665 | ₩13,665 | ₩13,138 | ₩13,331 | -2.44% | 95.1만 |
| 2026.10.01 | ₩14,559 | ₩14,633 | ₩13,545 | ₩13,585 | -6.69% | 129.6만 |
| 2026.09.30 | ₩15,173 | ₩15,186 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,639 |
| -3.52% |
| 181.8만 |
| 2026.09.29 | ₩15,053 | ₩15,347 | ₩14,946 | ₩15,133 | +0.53% | 134.7만 |
|---|
| 2026.09.28 | ₩14,693 | ₩15,166 | ₩14,535 | ₩15,080 | +2.63% | 74.3만 |
|---|
| 2026.09.25 | ₩15,066 | ₩15,080 | ₩14,693 | ₩14,733 | -2.21% | 67.8만 |
|---|
| 2026.09.24 | ₩15,053 | ₩15,100 | ₩14,759 | ₩15,026 | -0.18% | 59.4만 |
|---|
| 2026.09.23 | ₩15,453 | ₩15,453 | ₩14,879 | ₩15,106 | -2.25% | 73.5만 |
|---|
| 2026.09.22 | ₩15,814 | ₩15,852 | ₩15,360 | ₩15,453 | -2.28% | 60만 |
|---|
| 2026.09.21 | ₩15,640 | ₩15,854 | ₩15,375 | ₩15,573 | -0.43% | 71.5만 |
|---|
| 2026.09.18 | ₩15,693 | ₩15,920 | ₩15,373 | ₩15,493 | -1.28% | 148.2만 |
|---|
| 2026.09.17 | ₩15,960 | ₩16,401 | ₩15,734 | ₩15,800 | -1.00% | 159.1만 |
|---|
| 2026.09.16 | ₩15,547 | ₩15,794 | ₩15,493 | ₩15,747 | +1.29% | 79.5만 |
|---|
| 2026.09.15 | ₩16,461 | ₩16,461 | ₩15,373 | ₩15,547 | -5.55% | 91.7만 |
|---|
| 2026.09.14 | ₩16,054 | ₩16,254 | ₩15,960 | ₩16,080 | +0.17% | 61.5만 |
|---|
| 2026.09.11 | ₩16,321 | ₩16,414 | ₩15,960 | ₩16,027 | -1.80% | 58.3만 |
|---|
| 2026.09.10 | ₩16,000 | ₩16,321 | ₩15,854 | ₩16,094 | +0.58% | 67.5만 |
|---|
| 2026.09.09 | ₩17,068 | ₩17,068 | ₩16,040 | ₩16,067 | -5.86% | 92.3만 |
|---|
| 2026.09.08 | ₩16,334 | ₩17,215 | ₩16,254 | ₩16,915 | +3.55% | 113.9만 |
|---|
| 2026.09.04 | ₩16,601 | ₩16,881 | ₩16,281 | ₩16,548 | -0.32% | 103만 |
|---|
| 2026.09.03 | ₩16,574 | ₩16,748 | ₩16,361 | ₩16,734 | +0.97% | 89.1만 |
|---|
| 2026.09.02 | ₩16,107 | ₩16,534 | ₩16,067 | ₩16,414 | +1.91% | 134.7만 |
|---|
| 2026.09.01 | ₩15,493 | ₩16,161 | ₩15,427 | ₩16,094 | +3.88% | 103.9만 |
|---|
| 2026.08.31 | ₩15,427 | ₩15,760 | ₩15,200 | ₩15,667 | +1.56% | 81.9만 |
|---|
| 2026.08.28 | ₩15,667 | ₩15,747 | ₩15,400 | ₩15,433 | -1.49% | 61.8만 |
|---|
| 2026.08.27 | ₩15,667 | ₩15,894 | ₩15,508 | ₩15,814 | +0.94% | 62만 |
|---|
| 2026.08.26 | ₩16,014 | ₩16,054 | ₩15,593 | ₩15,667 | -2.17% | 55.5만 |
|---|
| 2026.08.25 | ₩15,760 | ₩16,221 | ₩15,727 | ₩16,067 | +1.95% | 82만 |
|---|
| 2026.08.24 | ₩15,987 | ₩16,027 | ₩15,280 | ₩15,547 | -2.75% | 78.5만 |
|---|
| 2026.08.21 | ₩15,960 | ₩16,027 | ₩15,680 | ₩15,840 | -0.75% | 70.4만 |
|---|
| 2026.08.20 | ₩16,067 | ₩16,254 | ₩15,827 | ₩15,867 | -1.25% | 92.5만 |
|---|
| 2026.08.19 | ₩15,720 | ₩16,214 | ₩15,547 | ₩16,187 | +2.97% | 111.8만 |
|---|
| 2026.08.18 | ₩15,320 | ₩15,533 | ₩15,101 | ₩15,440 | +0.78% | 91.2만 |
|---|
| 2026.08.17 | ₩15,040 | ₩15,453 | ₩14,919 | ₩15,387 | +2.31% | 75.4만 |
|---|
| 2026.08.14 | ₩14,693 | ₩15,160 | ₩14,426 | ₩15,106 | +2.82% | 77.8만 |
|---|
| 2026.08.13 | ₩15,306 | ₩15,480 | ₩14,866 | ₩14,919 | -2.53% | 80.8만 |
|---|
| 2026.08.12 | ₩15,293 | ₩15,353 | ₩15,146 | ₩15,266 | -0.17% | 70.9만 |
|---|
| 2026.08.11 | ₩15,373 | ₩15,440 | ₩15,106 | ₩15,133 | -1.56% | 71.1만 |
|---|
| 2026.08.10 | ₩15,306 | ₩15,387 | ₩14,973 | ₩15,320 | +0.09% | 79.4만 |
|---|
| 2026.08.07 | ₩15,894 | ₩15,974 | ₩15,146 | ₩15,427 | -2.94% | 126.3만 |
|---|
| 2026.08.06 | ₩15,086 | ₩16,441 | ₩14,786 | ₩15,854 | +5.09% | 249.4만 |
|---|
| 2026.08.05 | ₩14,132 | ₩14,226 | ₩13,841 | ₩14,052 | -0.57% | 78.1만 |
|---|
| 2026.08.04 | ₩13,652 | ₩14,052 | ₩13,478 | ₩14,039 | +2.83% | 128.5만 |
|---|
| 2026.08.03 | ₩12,691 | ₩13,452 | ₩12,664 | ₩13,418 | +5.73% | 175.4만 |
|---|
| 2026.07.31 | ₩12,944 | ₩13,015 | ₩12,464 | ₩12,691 | -1.96% | 97.1만 |
|---|
| 2026.07.30 | ₩13,065 | ₩13,171 | ₩12,671 | ₩12,864 | -1.53% | 191.3만 |
|---|
| 2026.07.29 | ₩12,971 | ₩13,138 | ₩12,597 | ₩13,051 | +0.62% | 104.3만 |
|---|
| 2026.07.28 | ₩13,091 | ₩13,091 | ₩12,531 | ₩12,984 | -0.82% | 150.5만 |
|---|
| 2026.07.27 | ₩12,718 | ₩13,331 | ₩12,638 | ₩12,958 | +1.89% | 171.2만 |
|---|
| 2026.07.24 | ₩12,284 | ₩13,598 | ₩12,144 | ₩12,711 | +3.48% | 694.1만 |
|---|
| 2026.07.23 | ₩15,934 | ₩16,761 | ₩15,760 | ₩16,708 | +4.86% | 96.6만 |
|---|
| 2026.07.22 | ₩16,574 | ₩16,681 | ₩15,894 | ₩16,201 | -2.25% | 94.1만 |
|---|
| 2026.07.21 | ₩16,107 | ₩16,721 | ₩16,040 | ₩16,614 | +3.15% | 86.7만 |
|---|
| 2026.07.20 | ₩17,081 | ₩17,282 | ₩16,014 | ₩16,054 | -6.02% | 114.1만 |
|---|
| 2026.07.17 | ₩16,697 | ₩17,308 | ₩16,601 | ₩17,041 | +2.06% | 65.6만 |
|---|
| 2026.07.16 | ₩17,215 | ₩17,535 | ₩16,788 | ₩17,028 | -1.09% | 108.4만 |
|---|
| 2026.07.15 | ₩17,375 | ₩17,388 | ₩16,828 | ₩17,295 | -0.46% | 87.2만 |
|---|
| 2026.07.14 | ₩17,508 | ₩17,789 | ₩17,151 | ₩17,428 | -0.46% | 81.3만 |
|---|
| 2026.07.13 | ₩17,615 | ₩17,735 | ₩17,362 | ₩17,588 | -0.15% | 86.8만 |
|---|
| 2026.07.10 | ₩18,603 | ₩18,623 | ₩17,288 | ₩17,815 | -4.23% | 206만 |
|---|
| 2026.07.09 | ₩19,897 | ₩19,964 | ₩18,262 | ₩18,603 | -6.51% | 160.1만 |
|---|
| 2026.07.08 | ₩19,083 | ₩20,064 | ₩18,789 | ₩19,684 | +3.15% | 287.8만 |
|---|
| 2026.07.07 | ₩18,669 | ₩19,443 | ₩18,122 | ₩19,270 | +3.22% | 187.6만 |
|---|
| 2026.07.06 | ₩18,669 | ₩19,176 | ₩18,389 | ₩18,643 | -0.14% | 100.6만 |
|---|
| 2026.07.02 | ₩18,483 | ₩18,736 | ₩18,049 | ₩18,656 | +0.94% | 142.2만 |
|---|
| 2026.07.01 | ₩19,096 | ₩19,337 | ₩18,376 | ₩18,429 | -3.49% | 110.8만 |
|---|
| 2026.06.30 | ₩18,803 | ₩19,457 | ₩18,656 | ₩19,136 | +1.77% | 148.3만 |
|---|
| 2026.06.29 | ₩18,056 | ₩18,816 | ₩18,056 | ₩18,696 | +3.55% | 153.9만 |
|---|
| 2026.06.26 | ₩17,615 | ₩18,523 | ₩17,615 | ₩18,042 | +2.42% | 287.8만 |
|---|
| 2026.06.25 | ₩17,695 | ₩18,002 | ₩17,282 | ₩17,655 | -0.23% | 122만 |
|---|
| 2026.06.24 | ₩17,348 | ₩17,769 | ₩17,257 | ₩17,455 | +0.62% | 98.5만 |
|---|
| 2026.06.23 | ₩16,895 | ₩17,482 | ₩16,868 | ₩17,348 | +2.69% | 137.3만 |
|---|
| 2026.06.22 | ₩17,268 | ₩17,602 | ₩16,654 | ₩16,881 | -2.24% | 112만 |
|---|
| 2026.06.18 | ₩16,988 | ₩17,442 | ₩16,908 | ₩17,215 | +1.34% | 194.9만 |
|---|
| 2026.06.17 | ₩17,015 | ₩17,268 | ₩16,681 | ₩16,828 | -1.10% | 138.2만 |
|---|
| 2026.06.16 | ₩16,734 | ₩17,041 | ₩16,254 | ₩16,881 | +0.88% | 125.9만 |
|---|
| 2026.06.15 | ₩17,188 | ₩17,335 | ₩16,501 | ₩16,748 | -2.56% | 187.3만 |
|---|
| 2026.06.12 | ₩17,322 | ₩18,336 | ₩16,854 | ₩16,881 | -2.54% | 171.8만 |
|---|
| 2026.06.11 | ₩17,695 | ₩17,949 | ₩16,928 | ₩17,308 | -2.19% | 223.3만 |
|---|
| 2026.06.10 | ₩18,216 | ₩19,043 | ₩17,849 | ₩18,015 | -1.10% | 271.9만 |
|---|
| 2026.06.09 | ₩16,721 | ₩18,416 | ₩16,617 | ₩18,229 | +9.02% | 526.2만 |
|---|
| 2026.06.08 | ₩14,292 | ₩16,481 | ₩14,119 | ₩16,134 | +12.89% | 352.9만 |
|---|
| 2026.06.05 | ₩14,866 | ₩14,913 | ₩13,819 | ₩14,159 | -4.76% | 213.8만 |
|---|
| 2026.06.04 | ₩14,613 | ₩15,266 | ₩14,613 | ₩14,906 | +2.01% | 95만 |
|---|
| 2026.06.03 | ₩14,786 | ₩14,813 | ₩14,499 | ₩14,626 | -1.08% | 158.3만 |
|---|
| 2026.06.02 | ₩15,186 | ₩15,360 | ₩14,492 | ₩14,519 | -4.39% | 181.6만 |
|---|
| 2026.06.01 | ₩15,467 | ₩15,920 | ₩15,233 | ₩15,333 | -0.86% | 205.5만 |
|---|
| 2026.05.29 | ₩15,280 | ₩15,667 | ₩15,160 | ₩15,467 | +1.22% | 225.7만 |
|---|
| 2026.05.28 | ₩14,759 | ₩15,373 | ₩14,306 | ₩15,213 | +3.07% | 328.8만 |
|---|
| 2026.05.27 | ₩13,825 | ₩14,926 | ₩13,825 | ₩14,613 | +5.69% | 268.8만 |
|---|
| 2026.05.26 | ₩13,545 | ₩13,839 | ₩13,425 | ₩13,772 | +1.67% | 185.3만 |
|---|
| 2026.05.22 | ₩13,985 | ₩14,319 | ₩13,358 | ₩13,385 | -4.29% | 136.4만 |
|---|
| 2026.05.21 | ₩13,572 | ₩14,172 | ₩13,425 | ₩13,999 | +3.15% | 244.1만 |
|---|
| 2026.05.20 | ₩13,745 | ₩14,025 | ₩13,552 | ₩13,665 | -0.58% | 102.9만 |
|---|
| 2026.05.19 | ₩13,879 | ₩13,892 | ₩13,385 | ₩13,612 | -1.92% | 254.2만 |
|---|
| 2026.05.18 | ₩14,693 | ₩14,893 | ₩13,812 | ₩13,919 | -5.27% | 228.5만 |
|---|
| 2026.05.15 | ₩15,280 | ₩15,293 | ₩14,679 | ₩14,693 | -3.84% | 172.8만 |
|---|
| 2026.05.14 | ₩15,013 | ₩16,094 | ₩14,946 | ₩15,560 | +3.64% | 309.1만 |
|---|
| 2026.05.13 | ₩14,693 | ₩15,013 | ₩14,492 | ₩14,839 | +1.00% | 101.9만 |
|---|
| 2026.05.12 | ₩14,613 | ₩14,893 | ₩14,372 | ₩14,746 | +0.91% | 112.2만 |
|---|
| 2026.05.11 | ₩15,080 | ₩15,827 | ₩14,294 | ₩14,412 | -4.42% | 223.5만 |
|---|
| 2026.05.08 | ₩14,866 | ₩15,473 | ₩14,386 | ₩14,853 | -0.09% | 265만 |
|---|
| 2026.05.07 | ₩14,492 | ₩14,960 | ₩13,638 | ₩14,679 | +1.29% | 262.9만 |
|---|
| 2026.05.06 | ₩14,252 | ₩15,080 | ₩14,105 | ₩15,013 | +5.34% | 207.2만 |
|---|
| 2026.05.05 | ₩13,558 | ₩14,319 | ₩13,558 | ₩14,159 | +4.43% | 98.9만 |
|---|
| 2026.05.04 | ₩13,492 | ₩14,012 | ₩13,358 | ₩13,412 | -0.59% | 138.1만 |
|---|
| 2026.05.01 | ₩13,598 | ₩13,792 | ₩13,392 | ₩13,438 | -1.18% | 68.7만 |
|---|
| 2026.04.30 | ₩13,038 | ₩13,758 | ₩13,011 | ₩13,572 | +4.09% | 106.2만 |
|---|
| 2026.04.29 | ₩13,118 | ₩13,185 | ₩12,644 | ₩12,904 | -1.63% | 96.5만 |
|---|
| 2026.04.28 | ₩13,238 | ₩13,585 | ₩13,178 | ₩13,211 | -0.20% | 64.4만 |
|---|
| 2026.04.27 | ₩13,438 | ₩13,718 | ₩13,011 | ₩13,091 | -2.58% | 76.6만 |
|---|
| 2026.04.24 | ₩13,492 | ₩13,585 | ₩13,198 | ₩13,452 | -0.30% | 70.8만 |
|---|
| 2026.04.23 | ₩14,052 | ₩14,079 | ₩13,378 | ₩13,492 | -3.99% | 63.9만 |
|---|
| 2026.04.22 | ₩14,052 | ₩14,372 | ₩13,912 | ₩13,999 | -0.38% | 80.3만 |
|---|
| 2026.04.21 | ₩14,479 | ₩14,479 | ₩13,832 | ₩13,865 | -4.24% | 76.5만 |
|---|
| 2026.04.20 | ₩14,239 | ₩14,492 | ₩14,119 | ₩14,386 | +1.03% | 63.3만 |
|---|
| 2026.04.17 | ₩14,159 | ₩14,613 | ₩14,159 | ₩14,239 | +0.57% | 121.7만 |
|---|
| 2026.04.16 | ₩13,839 | ₩14,159 | ₩13,718 | ₩13,879 | +0.29% | 81만 |
|---|
| 2026.04.15 | ₩13,091 | ₩13,812 | ₩13,091 | ₩13,772 | +5.20% | 73.2만 |
|---|
| 2026.04.14 | ₩13,011 | ₩13,158 | ₩12,918 | ₩13,065 | +0.41% | 59.8만 |
|---|
| 2026.04.13 | ₩12,597 | ₩12,984 | ₩12,491 | ₩12,971 | +2.97% | 71.6만 |
|---|
| 2026.04.10 | ₩12,958 | ₩12,971 | ₩12,477 | ₩12,638 | -2.47% | 69.1만 |
|---|
| 2026.04.09 | ₩12,678 | ₩13,025 | ₩12,597 | ₩12,958 | +2.21% | 67.2만 |
|---|
| 2026.04.08 | ₩13,278 | ₩13,371 | ₩12,758 | ₩12,798 | -3.62% | 56.8만 |
|---|
| 2026.04.07 | ₩12,851 | ₩12,944 | ₩12,544 | ₩12,918 | +0.52% | 70.8만 |
|---|
| 2026.04.06 | ₩12,544 | ₩13,238 | ₩12,376 | ₩12,998 | +3.62% | 91.2만 |
|---|
| 2026.04.02 | ₩12,291 | ₩12,597 | ₩12,210 | ₩12,544 | +2.06% | 58.7만 |
|---|
| 2026.04.01 | ₩12,584 | ₩12,864 | ₩12,471 | ₩12,557 | -0.21% | 54만 |
|---|
| 2026.03.31 | ₩11,783 | ₩12,477 | ₩11,757 | ₩12,437 | +5.55% | 93.1만 |
|---|
| 2026.03.30 | ₩12,117 | ₩12,210 | ₩11,623 | ₩11,717 | -3.30% | 90.5만 |
|---|
| 2026.03.27 | ₩12,451 | ₩12,651 | ₩12,210 | ₩12,224 | -1.82% | 52만 |
|---|
| 2026.03.26 | ₩12,104 | ₩12,731 | ₩12,037 | ₩12,544 | +3.64% | 76.8만 |
|---|
| 2026.03.25 | ₩12,277 | ₩12,531 | ₩12,130 | ₩12,184 | -0.76% | 62만 |
|---|
| 2026.03.24 | ₩12,464 | ₩12,471 | ₩12,037 | ₩12,210 | -2.03% | 73.9만 |
|---|
| 2026.03.23 | ₩12,344 | ₩12,678 | ₩12,037 | ₩12,571 | +1.84% | 87.1만 |
|---|
| 2026.03.20 | ₩12,544 | ₩12,638 | ₩12,277 | ₩12,317 | -1.81% | 83.4만 |
|---|
| 2026.03.19 | ₩12,651 | ₩12,744 | ₩12,429 | ₩12,544 | -0.84% | 64.9만 |
|---|
| 2026.03.18 | ₩13,211 | ₩13,211 | ₩12,624 | ₩12,744 | -3.54% | 95.7만 |
|---|
| 2026.03.17 | ₩13,171 | ₩13,492 | ₩12,987 | ₩13,211 | +0.30% | 132만 |
|---|
| 2026.03.16 | ₩14,061 | ₩14,292 | ₩13,145 | ₩13,171 | -6.33% | 202.4만 |
|---|
| 2026.03.13 | ₩13,478 | ₩14,032 | ₩13,251 | ₩13,318 | -1.19% | 105.1만 |
|---|
| 2026.03.12 | ₩13,665 | ₩13,758 | ₩13,041 | ₩13,592 | -0.54% | 138.7만 |
|---|
| 2026.03.11 | ₩14,359 | ₩14,479 | ₩12,731 | ₩13,892 | -3.25% | 423.6만 |
|---|
| 2026.03.10 | ₩14,613 | ₩15,213 | ₩14,025 | ₩14,759 | +1.00% | 938.7만 |
|---|
| 2026.03.09 | ₩11,757 | ₩12,170 | ₩11,650 | ₩12,170 | +3.52% | 196.6만 |
|---|
| 2026.03.06 | ₩11,623 | ₩12,017 | ₩11,236 | ₩11,984 | +3.10% | 81.9만 |
|---|
| 2026.03.05 | ₩11,850 | ₩12,157 | ₩11,617 | ₩11,730 | -1.01% | 109.9만 |
|---|
| 2026.03.04 | ₩11,984 | ₩12,324 | ₩11,837 | ₩11,917 | -0.56% | 70.5만 |
|---|
| 2026.03.03 | ₩11,970 | ₩12,157 | ₩11,743 | ₩11,890 | -0.67% | 58.3만 |
|---|
| 2026.03.02 | ₩11,730 | ₩12,331 | ₩11,638 | ₩12,130 | +3.41% | 49.6만 |
|---|
| 2026.02.27 | ₩11,917 | ₩12,130 | ₩11,783 | ₩11,917 | 0.00% | 42.2만 |
|---|
| 2026.02.26 | ₩11,970 | ₩12,184 | ₩11,690 | ₩12,130 | +1.34% | 44.6만 |
|---|
| 2026.02.25 | ₩12,010 | ₩12,317 | ₩11,850 | ₩11,917 | -0.78% | 74.4만 |
|---|
| 2026.02.24 | ₩11,623 | ₩11,990 | ₩11,623 | ₩11,970 | +2.99% | 39.4만 |
|---|
| 2026.02.23 | ₩11,717 | ₩12,090 | ₩11,436 | ₩11,610 | -0.91% | 55.4만 |
|---|
| 2026.02.20 | ₩11,757 | ₩12,050 | ₩11,677 | ₩11,743 | -0.11% | 59.4만 |
|---|
| 2026.02.19 | ₩11,543 | ₩11,897 | ₩11,423 | ₩11,864 | +2.77% | 202만 |
|---|
| 2026.02.18 | ₩11,477 | ₩11,650 | ₩11,363 | ₩11,543 | +0.58% | 53.6만 |
|---|
| 2026.02.17 | ₩11,343 | ₩11,730 | ₩11,296 | ₩11,463 | +1.06% | 42.3만 |
|---|
| 2026.02.13 | ₩11,290 | ₩11,610 | ₩11,276 | ₩11,343 | +0.47% | 50.6만 |
|---|
| 2026.02.12 | ₩11,303 | ₩11,350 | ₩11,063 | ₩11,210 | -0.83% | 74만 |
|---|
| 2026.02.11 | ₩11,503 | ₩11,537 | ₩11,009 | ₩11,316 | -1.62% | 77.5만 |
|---|
| 2026.02.10 | ₩11,436 | ₩11,650 | ₩11,290 | ₩11,490 | +0.47% | 65.3만 |
|---|
| 2026.02.09 | ₩11,410 | ₩11,603 | ₩11,170 | ₩11,436 | +0.23% | 52.4만 |
|---|
| 2026.02.06 | ₩11,383 | ₩11,670 | ₩11,316 | ₩11,477 | +0.82% | 60.4만 |
|---|
| 2026.02.05 | ₩11,837 | ₩12,264 | ₩11,103 | ₩11,156 | -5.75% | 78.5만 |
|---|
| 2026.02.04 | ₩12,277 | ₩12,344 | ₩11,743 | ₩11,930 | -2.83% | 88.5만 |
|---|
| 2026.02.03 | ₩12,364 | ₩12,838 | ₩11,890 | ₩12,224 | -1.13% | 95.7만 |
|---|
| 2026.02.02 | ₩11,930 | ₩12,731 | ₩11,837 | ₩12,491 | +4.70% | 107.5만 |
|---|
| 2026.01.30 | ₩11,730 | ₩12,070 | ₩11,423 | ₩12,010 | +2.39% | 71.7만 |
|---|
| 2026.01.29 | ₩11,530 | ₩11,957 | ₩11,356 | ₩11,823 | +2.55% | 73.4만 |
|---|
| 2026.01.28 | ₩11,917 | ₩11,997 | ₩11,463 | ₩11,517 | -3.36% | 152.4만 |
|---|
| 2026.01.27 | ₩11,984 | ₩12,144 | ₩11,877 | ₩11,917 | -0.56% | 63.5만 |
|---|
| 2026.01.26 | ₩11,917 | ₩12,277 | ₩11,677 | ₩12,037 | +1.01% | 84.7만 |
|---|
| 2026.01.23 | ₩12,237 | ₩12,811 | ₩11,944 | ₩11,970 | -2.18% | 144.9만 |
|---|
| 2026.01.22 | ₩12,077 | ₩12,758 | ₩11,970 | ₩12,117 | +0.33% | 134.4만 |
|---|
| 2026.01.21 | ₩12,024 | ₩12,210 | ₩11,630 | ₩12,050 | +0.22% | 95.8만 |
|---|
| 2026.01.20 | ₩11,770 | ₩12,210 | ₩11,557 | ₩12,037 | +2.27% | 86.1만 |
|---|
| 2026.01.16 | ₩12,037 | ₩12,102 | ₩11,603 | ₩11,917 | -1.00% | 74.7만 |
|---|
| 2026.01.15 | ₩12,197 | ₩12,303 | ₩11,743 | ₩12,037 | -1.31% | 189.1만 |
|---|
| 2026.01.14 | ₩11,904 | ₩12,331 | ₩11,663 | ₩12,237 | +2.80% | 109.2만 |
|---|
| 2026.01.13 | ₩11,170 | ₩11,944 | ₩11,170 | ₩11,904 | +6.57% | 195.9만 |
|---|
| 2026.01.12 | ₩11,436 | ₩11,490 | ₩10,783 | ₩11,183 | -2.22% | 100.2만 |
|---|
| 2026.01.09 | ₩11,610 | ₩11,823 | ₩11,303 | ₩11,330 | -2.41% | 77.2만 |
|---|
| 2026.01.08 | ₩11,250 | ₩11,523 | ₩11,143 | ₩11,517 | +2.37% | 74.1만 |
|---|
| 2026.01.07 | ₩11,103 | ₩11,603 | ₩11,090 | ₩11,316 | +1.92% | 89.3만 |
|---|
| 2026.01.06 | ₩11,130 | ₩11,330 | ₩11,013 | ₩11,090 | -0.36% | 80.3만 |
|---|
| 2026.01.05 | ₩11,103 | ₩11,343 | ₩10,956 | ₩11,130 | +0.24% | 84.9만 |
|---|
| 2026.01.02 | ₩12,010 | ₩12,037 | ₩11,070 | ₩11,130 | -7.33% | 94.1만 |
|---|
| 2025.12.31 | ₩11,757 | ₩12,030 | ₩11,703 | ₩11,957 | +1.70% | 134.4만 |
|---|
| 2025.12.30 | ₩11,770 | ₩11,917 | ₩11,463 | ₩11,757 | -0.11% | 94.8만 |
|---|
| 2025.12.29 | ₩11,730 | ₩12,024 | ₩11,570 | ₩11,770 | +0.34% | 144.5만 |
|---|
| 2025.12.26 | ₩11,490 | ₩11,850 | ₩11,276 | ₩11,837 | +3.02% | 72.7만 |
|---|
| 2025.12.24 | ₩11,383 | ₩11,637 | ₩11,240 | ₩11,530 | +1.29% | 63.6만 |
|---|
| 2025.12.23 | ₩11,410 | ₩11,543 | ₩11,063 | ₩11,383 | -0.23% | 95.8만 |
|---|
| 2025.12.22 | ₩10,983 | ₩11,503 | ₩10,849 | ₩11,410 | +3.89% | 87.4만 |
|---|
| 2025.12.19 | ₩10,703 | ₩11,210 | ₩10,689 | ₩11,090 | +3.62% | 87만 |
|---|
| 2025.12.18 | ₩10,943 | ₩11,096 | ₩10,743 | ₩10,809 | -1.22% | 67.7만 |
|---|
| 2025.12.17 | ₩10,849 | ₩11,103 | ₩10,756 | ₩10,823 | -0.25% | 79.2만 |
|---|
| 2025.12.16 | ₩10,943 | ₩11,070 | ₩10,743 | ₩10,836 | -0.98% | 84.1만 |
|---|
| 2025.12.15 | ₩11,210 | ₩11,450 | ₩10,849 | ₩10,903 | -2.74% | 102.6만 |
|---|
| 2025.12.12 | ₩11,196 | ₩11,330 | ₩10,996 | ₩11,116 | -0.72% | 62.4만 |
|---|
| 2025.12.11 | ₩11,316 | ₩11,450 | ₩11,090 | ₩11,196 | -1.06% | 99.6만 |
|---|
| 2025.12.10 | ₩11,423 | ₩11,583 | ₩11,210 | ₩11,276 | -1.29% | 86.4만 |
|---|
| 2025.12.09 | ₩11,690 | ₩11,917 | ₩11,356 | ₩11,450 | -2.05% | 92.7만 |
|---|
| 2025.12.08 | ₩11,757 | ₩12,050 | ₩11,650 | ₩11,717 | -0.34% | 161.5만 |
|---|
| 2025.12.05 | ₩11,543 | ₩11,729 | ₩11,370 | ₩11,623 | +0.69% | 66.4만 |
|---|
| 2025.12.04 | ₩11,610 | ₩11,743 | ₩11,310 | ₩11,557 | -0.46% | 82.5만 |
|---|
| 2025.12.03 | ₩10,943 | ₩11,637 | ₩10,836 | ₩11,637 | +6.34% | 110.5만 |
|---|
| 2025.12.02 | ₩11,176 | ₩11,376 | ₩10,889 | ₩10,903 | -2.45% | 105.8만 |
|---|
| 2025.12.01 | ₩11,210 | ₩11,463 | ₩11,009 | ₩11,130 | -0.71% | 122.4만 |
|---|
| 2025.11.28 | ₩11,623 | ₩11,677 | ₩11,223 | ₩11,250 | -3.21% | 56.8만 |
|---|
| 2025.11.26 | ₩11,276 | ₩11,543 | ₩11,130 | ₩11,477 | +1.78% | 107.5만 |
|---|
| 2025.11.25 | ₩11,543 | ₩11,677 | ₩11,049 | ₩11,210 | -2.89% | 163.6만 |
|---|
| 2025.11.24 | ₩11,730 | ₩11,743 | ₩11,343 | ₩11,543 | -1.59% | 119.9만 |
|---|
| 2025.11.21 | ₩11,570 | ₩11,783 | ₩10,691 | ₩11,477 | -0.81% | 333.9만 |
|---|
| 2025.11.20 | ₩13,065 | ₩13,185 | ₩12,024 | ₩12,077 | -7.56% | 102.2만 |
|---|
| 2025.11.19 | ₩13,171 | ₩13,185 | ₩12,531 | ₩12,918 | -1.93% | 98.1만 |
|---|
| 2025.11.18 | ₩12,251 | ₩13,278 | ₩12,117 | ₩12,944 | +5.66% | 153.2만 |
|---|
| 2025.11.17 | ₩11,850 | ₩12,517 | ₩11,810 | ₩12,251 | +3.38% | 120.9만 |
|---|
| 2025.11.14 | ₩12,104 | ₩12,557 | ₩11,837 | ₩11,850 | -2.09% | 176.7만 |
|---|
| 2025.11.13 | ₩12,557 | ₩12,811 | ₩12,277 | ₩12,317 | -1.91% | 123.1만 |
|---|
| 2025.11.12 | ₩12,838 | ₩12,931 | ₩12,357 | ₩12,544 | -2.29% | 98.7만 |
|---|
| 2025.11.11 | ₩12,144 | ₩12,611 | ₩11,945 | ₩12,584 | +3.63% | 161.5만 |
|---|
| 2025.11.10 | ₩11,970 | ₩12,317 | ₩11,356 | ₩12,144 | +1.45% | 227.1만 |
|---|
| 2025.11.07 | ₩12,050 | ₩12,117 | ₩11,510 | ₩11,757 | -2.44% | 114.7만 |
|---|
| 2025.11.06 | ₩12,678 | ₩12,998 | ₩11,610 | ₩12,130 | -4.32% | 293.5만 |
|---|
| 2025.11.05 | ₩12,971 | ₩14,092 | ₩12,851 | ₩13,438 | +3.60% | 275.5만 |
|---|
| 2025.11.04 | ₩13,505 | ₩13,625 | ₩13,038 | ₩13,065 | -3.26% | 184.3만 |
|---|
| 2025.11.03 | ₩13,558 | ₩13,692 | ₩12,904 | ₩13,625 | +0.49% | 288.2만 |
|---|
| 2025.10.31 | ₩13,598 | ₩13,959 | ₩13,492 | ₩13,585 | -0.10% | 92.8만 |
|---|
| 2025.10.30 | ₩13,558 | ₩14,052 | ₩13,388 | ₩13,532 | -0.20% | 102.2만 |
|---|
| 2025.10.29 | ₩14,839 | ₩14,866 | ₩13,425 | ₩13,505 | -8.99% | 155.1만 |
|---|
| 2025.10.28 | ₩14,733 | ₩15,000 | ₩14,613 | ₩14,786 | +0.36% | 97.4만 |
|---|
| 2025.10.27 | ₩14,199 | ₩14,839 | ₩14,199 | ₩14,786 | +4.14% | 112.3만 |
|---|
| 2025.10.24 | ₩14,399 | ₩14,559 | ₩14,092 | ₩14,159 | -1.67% | 71만 |
|---|
| 2025.10.23 | ₩14,412 | ₩14,518 | ₩14,186 | ₩14,252 | -1.11% | 78만 |
|---|
| 2025.10.22 | ₩14,759 | ₩14,933 | ₩13,952 | ₩14,359 | -2.71% | 111.3만 |
|---|
| 2025.10.21 | ₩14,906 | ₩15,000 | ₩14,595 | ₩14,813 | -0.63% | 91.1만 |
|---|
| 2025.10.20 | ₩14,733 | ₩14,961 | ₩14,439 | ₩14,879 | +1.00% | 104.4만 |
|---|
| 2025.10.17 | ₩15,093 | ₩15,280 | ₩14,226 | ₩14,419 | -4.47% | 120.7만 |
|---|
| 2025.10.16 | ₩15,880 | ₩16,054 | ₩15,026 | ₩15,186 | -4.37% | 205.5만 |
|---|
| 2025.10.15 | ₩14,052 | ₩15,800 | ₩14,012 | ₩15,720 | +11.87% | 497.8만 |
|---|
| 2025.10.14 | ₩14,145 | ₩14,226 | ₩13,837 | ₩13,999 | -1.04% | 102.3만 |
|---|
| 2025.10.13 | ₩14,292 | ₩14,532 | ₩13,879 | ₩14,266 | -0.19% | 178만 |
|---|
| 2025.10.10 | ₩14,666 | ₩14,919 | ₩13,825 | ₩14,693 | +0.18% | 292.1만 |
|---|